Cloudified Holdings Limited NPV (DI) (CHL) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Cloudified Holdings Limited NPV (DI)

Date Open High Low Close* Volume
23/06/2015 41.50p 45.70p 40.25p 40.50p 500496
22/06/2015 39.50p 42.50p 38.44p 42.50p 257330
19/06/2015 43.00p 43.80p 39.00p 41.00p 177741
18/06/2015 40.50p 44.00p 38.15p 41.00p 237887
17/06/2015 44.50p 45.00p 39.17p 41.00p 273770
16/06/2015 46.50p 46.95p 42.25p 44.50p 288658
15/06/2015 46.00p 48.00p 44.00p 46.50p 540960
12/06/2015 48.00p 48.34p 45.10p 47.00p 420778
11/06/2015 50.00p 51.00p 46.40p 48.00p 1300527
10/06/2015 49.50p 51.00p 46.00p 50.00p 1024312
09/06/2015 44.00p 54.00p 41.55p 49.50p 2727465
08/06/2015 36.00p 48.50p 34.00p 44.00p 2842185
05/06/2015 41.50p 43.00p 33.50p 36.00p 1568356
04/06/2015 24.00p 59.00p 24.00p 41.50p 3340774
03/06/2015 24.00p 24.00p 23.13p 24.00p 6575
02/06/2015 23.50p 24.40p 22.55p 24.00p 78495
01/06/2015 23.00p 26.25p 22.55p 23.50p 203096
29/05/2015 22.00p 23.70p 22.00p 23.00p 27640
28/05/2015 22.00p 22.97p 21.70p 22.00p 19301
27/05/2015 21.50p 22.00p 20.50p 22.00p 56876
26/05/2015 21.50p 22.75p 21.50p 21.50p 53096
22/05/2015 21.50p 21.55p 21.50p 21.50p 23678
21/05/2015 22.50p 23.70p 21.50p 21.50p 143706
20/05/2015 20.50p 24.17p 19.00p 22.50p 335603
19/05/2015 23.00p 24.70p 19.49p 20.50p 520988
18/05/2015 16.75p 24.70p 16.75p 22.50p 616871
15/05/2015 16.00p 16.85p 15.70p 16.75p 44238
14/05/2015 13.50p 16.60p 13.50p 16.00p 159339
13/05/2015 15.50p 16.90p 15.25p 16.00p 27205
12/05/2015 15.50p 16.00p 15.05p 15.50p 86215
11/05/2015 16.00p 17.00p 15.25p 15.50p 44350
08/05/2015 14.00p 16.50p 13.89p 16.00p 213414
07/05/2015 13.50p 14.50p 13.50p 14.00p 41671
06/05/2015 14.00p 14.70p 13.00p 13.50p 128679
05/05/2015 11.00p 14.90p 11.00p 14.00p 183107
01/05/2015 11.00p 11.00p 10.50p 11.00p 6800
30/04/2015 11.00p 11.20p 11.00p 11.00p 10000
29/04/2015 11.00p 11.00p 10.40p 11.00p 9321
28/04/2015 11.00p 11.20p 10.40p 11.00p 6353
27/04/2015 11.00p 11.00p 11.00p 11.00p 0
24/04/2015 11.00p 11.00p 11.00p 11.00p 0
23/04/2015 11.00p 11.20p 11.00p 11.00p 1473
22/04/2015 11.00p 11.20p 10.25p 11.00p 18794
21/04/2015 11.00p 11.19p 11.00p 11.00p 4254
20/04/2015 11.00p 12.00p 10.00p 11.00p 110537
17/04/2015 11.50p 11.50p 11.00p 11.00p 50157
16/04/2015 12.00p 12.00p 11.00p 11.50p 12588
15/04/2015 12.00p 13.04p 11.22p 12.00p 150000
14/04/2015 12.00p 12.00p 11.22p 12.00p 4047
13/04/2015 12.00p 12.00p 11.22p 12.00p 849
10/04/2015 12.00p 12.00p 11.20p 12.00p 2791
09/04/2015 11.50p 12.40p 10.00p 12.00p 313626
08/04/2015 10.50p 11.50p 10.00p 11.50p 175323
07/04/2015 10.50p 10.50p 10.50p 10.50p 0
02/04/2015 11.00p 11.80p 10.10p 10.50p 75968
01/04/2015 11.00p 11.80p 10.00p 11.00p 125852
31/03/2015 13.00p 13.00p 10.00p 11.00p 422227
30/03/2015 13.00p 13.09p 12.50p 13.00p 18826
27/03/2015 13.00p 13.00p 12.55p 13.00p 1000
26/03/2015 13.00p 13.00p 12.55p 13.00p 24392
25/03/2015 13.00p 13.00p 12.50p 13.00p 71226
24/03/2015 13.75p 13.75p 12.50p 13.00p 65961
23/03/2015 11.00p 13.95p 11.00p 13.75p 134413
20/03/2015 12.50p 12.50p 11.00p 11.00p 135289
19/03/2015 12.50p 12.50p 12.50p 12.50p 0
18/03/2015 12.50p 12.50p 12.50p 12.50p 0
17/03/2015 12.25p 13.00p 12.25p 12.50p 11626
16/03/2015 12.00p 12.50p 11.13p 12.25p 23000
13/03/2015 12.00p 12.50p 11.11p 12.00p 538
12/03/2015 12.00p 12.00p 10.00p 12.00p 170808
11/03/2015 12.00p 12.00p 11.50p 12.00p 1979
10/03/2015 12.25p 12.50p 11.50p 12.00p 34389
09/03/2015 12.75p 13.00p 12.00p 12.25p 22500
06/03/2015 13.50p 13.75p 11.50p 12.75p 86050
05/03/2015 13.50p 13.50p 12.35p 13.50p 17786
04/03/2015 13.50p 13.50p 12.35p 13.50p 8895
03/03/2015 13.50p 14.80p 12.75p 13.50p 12224
02/03/2015 13.50p 14.80p 12.30p 13.50p 12540
27/02/2015 13.50p 13.50p 13.00p 13.50p 15500
26/02/2015 13.50p 13.50p 13.50p 13.50p 0
25/02/2015 14.50p 14.50p 13.00p 13.50p 24039
24/02/2015 14.50p 14.50p 13.55p 14.50p 1835
23/02/2015 14.50p 15.20p 13.55p 14.50p 5240
20/02/2015 14.50p 14.50p 13.55p 14.50p 7457
19/02/2015 13.50p 15.25p 13.50p 14.50p 14789
18/02/2015 15.50p 15.50p 13.00p 13.50p 66698
17/02/2015 14.00p 16.00p 14.00p 15.50p 290727
16/02/2015 14.50p 14.50p 13.30p 14.00p 46124
13/02/2015 16.00p 16.00p 14.01p 14.50p 85933
12/02/2015 16.50p 17.40p 15.20p 16.00p 40482
11/02/2015 16.00p 17.40p 16.00p 16.50p 56807
10/02/2015 13.75p 16.50p 12.60p 16.00p 166920
09/02/2015 13.25p 13.75p 13.25p 13.25p 8000
06/02/2015 13.25p 13.50p 12.60p 13.25p 7723
05/02/2015 13.50p 13.75p 13.00p 13.25p 69392
04/02/2015 14.00p 14.00p 13.00p 13.50p 273732
03/02/2015 11.50p 15.80p 11.50p 14.00p 437086
02/02/2015 11.50p 11.50p 10.00p 11.50p 22267
30/01/2015 11.00p 11.50p 10.00p 11.50p 115126
29/01/2015 12.00p 12.36p 10.15p 11.00p 87785
28/01/2015 13.00p 13.50p 12.00p 12.00p 25774
27/01/2015 13.00p 13.00p 12.31p 13.00p 396
26/01/2015 13.50p 13.50p 12.30p 13.50p 41004
23/01/2015 13.50p 13.50p 12.30p 13.50p 8076
22/01/2015 13.50p 14.00p 12.00p 13.50p 210500
21/01/2015 13.50p 14.50p 12.00p 13.50p 126253
20/01/2015 13.50p 13.50p 12.54p 13.50p 15244
19/01/2015 14.50p 14.50p 13.00p 13.50p 196050
16/01/2015 15.50p 15.59p 13.00p 14.50p 78628
15/01/2015 15.00p 16.40p 14.00p 15.50p 5116
14/01/2015 16.00p 16.75p 13.10p 14.50p 69392
13/01/2015 13.50p 16.75p 13.50p 16.00p 95115
12/01/2015 13.50p 14.00p 12.42p 13.50p 9412
09/01/2015 14.50p 14.50p 12.30p 13.50p 20974
08/01/2015 14.50p 14.50p 14.50p 14.50p 0
07/01/2015 14.50p 15.34p 14.50p 14.50p 353
06/01/2015 14.50p 15.34p 13.10p 14.50p 6051
05/01/2015 14.50p 15.40p 13.10p 14.50p 31056
02/01/2015 14.50p 15.40p 13.10p 14.50p 7813
31/12/2014 14.50p 14.50p 13.10p 14.50p 570
30/12/2014 14.50p 14.50p 13.10p 14.50p 6155
29/12/2014 14.50p 14.50p 13.10p 14.50p 83
24/12/2014 13.50p 14.50p 13.10p 14.50p 29200
23/12/2014 13.50p 13.50p 12.32p 13.50p 3118
22/12/2014 13.50p 13.62p 12.25p 13.50p 41618
19/12/2014 13.50p 13.62p 12.75p 13.50p 15638
18/12/2014 13.75p 13.75p 11.00p 13.50p 242100
17/12/2014 13.75p 13.75p 13.75p 13.75p 0
16/12/2014 13.00p 14.75p 12.65p 13.75p 93152
15/12/2014 14.00p 14.70p 12.00p 12.50p 43444
12/12/2014 13.50p 14.75p 13.00p 14.00p 45715
11/12/2014 15.50p 15.50p 13.80p 14.00p 58747
10/12/2014 16.00p 16.00p 14.00p 15.50p 157557
09/12/2014 16.50p 16.50p 15.00p 16.00p 19746
08/12/2014 16.50p 16.50p 15.00p 16.50p 12500
05/12/2014 17.50p 17.80p 15.38p 16.50p 73408
04/12/2014 17.50p 17.80p 16.05p 17.50p 3808
03/12/2014 17.50p 17.80p 16.05p 17.50p 19889
02/12/2014 16.50p 17.85p 16.05p 17.50p 26105
01/12/2014 16.50p 17.50p 15.35p 16.50p 51020
28/11/2014 17.50p 17.50p 15.35p 16.50p 47481
27/11/2014 18.00p 18.50p 16.15p 17.50p 47779
26/11/2014 17.50p 18.80p 17.13p 18.00p 41262
25/11/2014 18.00p 19.40p 16.00p 17.50p 273474
24/11/2014 20.50p 20.95p 17.00p 18.00p 296615
21/11/2014 20.50p 20.50p 19.55p 20.50p 30000
20/11/2014 18.50p 21.50p 16.55p 20.50p 374822
19/11/2014 22.00p 22.00p 21.00p 22.00p 44538
18/11/2014 22.75p 22.75p 21.00p 22.00p 73063
17/11/2014 22.75p 22.75p 21.50p 22.75p 35335
14/11/2014 21.00p 23.00p 19.15p 22.75p 230517
13/11/2014 22.50p 23.00p 21.00p 22.50p 3551
12/11/2014 22.50p 23.63p 22.00p 22.50p 113915
11/11/2014 22.00p 23.70p 21.00p 22.50p 109614
10/11/2014 22.00p 22.00p 21.00p 22.00p 60564
07/11/2014 22.00p 22.30p 21.50p 22.00p 10122
06/11/2014 22.00p 22.00p 21.50p 22.00p 6500
05/11/2014 22.00p 23.00p 21.95p 22.00p 85000
04/11/2014 22.00p 22.50p 21.00p 22.00p 37400
03/11/2014 23.50p 23.50p 21.25p 22.00p 117954
31/10/2014 23.00p 24.00p 22.50p 23.50p 132528
30/10/2014 24.50p 26.00p 18.64p 23.00p 675427
29/10/2014 25.00p 25.00p 21.54p 23.00p 235338
28/10/2014 26.50p 26.50p 23.00p 25.00p 122817
27/10/2014 22.25p 30.90p 22.25p 26.50p 723673
24/10/2014 20.50p 22.90p 19.60p 22.25p 93426
23/10/2014 23.00p 23.00p 20.25p 20.50p 106659
22/10/2014 22.50p 23.00p 22.50p 23.00p 0
21/10/2014 22.50p 22.50p 21.99p 22.50p 654
20/10/2014 23.00p 24.00p 21.99p 22.50p 214915
17/10/2014 20.75p 24.00p 20.75p 23.00p 73767
16/10/2014 20.75p 21.40p 20.50p 20.75p 15479
15/10/2014 22.50p 23.00p 20.10p 20.75p 64027
14/10/2014 23.50p 23.50p 21.30p 22.75p 103208
13/10/2014 23.50p 23.75p 23.00p 23.50p 13162
10/10/2014 25.00p 25.40p 23.48p 24.00p 41376
09/10/2014 21.00p 27.00p 20.05p 25.00p 344857
08/10/2014 22.00p 22.75p 20.00p 21.00p 69827
07/10/2014 22.50p 22.50p 21.06p 22.00p 71965
06/10/2014 23.50p 23.50p 21.20p 22.50p 126097
03/10/2014 23.50p 24.75p 22.93p 23.50p 10000
02/10/2014 23.50p 23.50p 22.90p 23.50p 10000
01/10/2014 23.50p 24.75p 22.50p 23.50p 147967
30/09/2014 27.25p 27.50p 21.06p 24.00p 525235
29/09/2014 28.00p 28.00p 27.00p 28.00p 2100
26/09/2014 28.00p 28.25p 27.10p 28.00p 28639
25/09/2014 28.00p 28.50p 28.00p 28.00p 12247
24/09/2014 27.50p 28.50p 27.50p 28.00p 83115
23/09/2014 28.50p 28.85p 26.50p 27.50p 81557
22/09/2014 28.00p 29.00p 27.30p 28.50p 60566
19/09/2014 28.75p 29.00p 27.10p 28.25p 35115
18/09/2014 28.50p 29.20p 28.06p 28.75p 12960
17/09/2014 28.00p 29.22p 27.06p 28.50p 104137
16/09/2014 30.00p 30.00p 29.22p 30.00p 12823
15/09/2014 32.50p 33.65p 29.66p 30.25p 140080
12/09/2014 32.50p 33.65p 31.00p 32.00p 153607
11/09/2014 33.00p 33.70p 31.84p 32.50p 34763
10/09/2014 32.50p 34.00p 30.59p 33.00p 351522
09/09/2014 36.00p 36.11p 32.00p 32.50p 332266
08/09/2014 35.25p 37.50p 35.00p 36.25p 549750

*Close Price adjusted for both dividends and splits