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
05/09/2014 33.00p 36.00p 33.00p 35.25p 207208
04/09/2014 30.50p 34.00p 30.50p 33.00p 244228
03/09/2014 32.50p 33.10p 29.01p 30.00p 324328
02/09/2014 31.00p 35.70p 31.00p 32.50p 299134
01/09/2014 28.50p 33.70p 28.00p 31.00p 373330
29/08/2014 25.75p 29.50p 25.75p 28.50p 507022
28/08/2014 25.75p 25.75p 25.00p 25.75p 15172
27/08/2014 26.75p 26.75p 25.36p 25.75p 243220
26/08/2014 25.00p 27.18p 24.55p 26.75p 425610
22/08/2014 25.75p 26.50p 24.50p 25.00p 130754
21/08/2014 23.25p 27.75p 23.25p 25.75p 280865
20/08/2014 22.25p 23.99p 22.25p 23.25p 64676
19/08/2014 22.25p 22.25p 21.53p 22.25p 3960
18/08/2014 22.25p 22.25p 21.65p 22.25p 26196
15/08/2014 22.75p 23.42p 21.65p 23.00p 20500
14/08/2014 22.75p 23.42p 22.75p 22.75p 9048
13/08/2014 22.75p 23.42p 22.50p 22.75p 6773
12/08/2014 22.00p 23.45p 22.00p 22.75p 51496
11/08/2014 22.00p 22.00p 22.00p 22.00p 0
08/08/2014 22.75p 22.75p 21.52p 22.00p 29702
07/08/2014 23.25p 24.00p 22.00p 22.50p 106000
06/08/2014 24.12p 24.12p 22.55p 23.25p 84707
05/08/2014 21.75p 26.08p 21.50p 24.12p 422491
04/08/2014 22.00p 22.49p 20.00p 21.75p 94984
01/08/2014 22.00p 22.00p 21.00p 22.00p 40638
31/07/2014 22.25p 22.25p 21.40p 22.00p 94679
30/07/2014 21.50p 23.05p 21.50p 22.25p 84937
29/07/2014 21.50p 21.50p 20.50p 21.50p 35433
28/07/2014 21.50p 21.50p 20.52p 21.50p 0
25/07/2014 21.50p 21.50p 20.52p 21.50p 37829
24/07/2014 21.25p 21.50p 21.00p 21.50p 5000
23/07/2014 21.75p 23.73p 20.60p 21.25p 232621
22/07/2014 19.00p 22.50p 19.00p 21.75p 368421
21/07/2014 19.50p 19.70p 18.00p 19.50p 23155
18/07/2014 19.50p 19.50p 19.02p 19.50p 0
17/07/2014 19.50p 19.50p 19.02p 19.50p 3980
16/07/2014 19.50p 19.50p 19.02p 19.50p 12437
15/07/2014 20.00p 20.30p 19.00p 19.50p 25143
14/07/2014 20.00p 20.40p 19.00p 20.00p 31759
11/07/2014 20.00p 20.00p 19.12p 20.00p 22007
10/07/2014 20.00p 20.00p 19.00p 20.00p 8249
09/07/2014 21.00p 21.00p 19.75p 20.00p 68590
08/07/2014 21.00p 21.00p 20.04p 21.00p 15063
07/07/2014 21.50p 21.50p 20.00p 21.00p 37731
04/07/2014 21.50p 22.00p 20.00p 21.50p 30383
03/07/2014 21.50p 21.80p 20.00p 21.50p 251047
02/07/2014 21.50p 21.50p 20.60p 21.50p 780
01/07/2014 22.00p 22.00p 21.35p 21.50p 0
30/06/2014 22.00p 22.00p 21.35p 22.00p 1000
27/06/2014 21.50p 22.25p 21.25p 22.00p 22500
26/06/2014 22.00p 22.00p 20.00p 21.50p 372962
25/06/2014 24.50p 24.50p 22.00p 22.00p 266323
24/06/2014 26.00p 27.00p 22.04p 24.50p 271503
23/06/2014 22.00p 28.00p 20.54p 26.00p 732566
20/06/2014 19.25p 22.93p 19.25p 22.00p 168507
19/06/2014 18.50p 19.25p 18.25p 19.25p 35500
18/06/2014 18.25p 18.67p 18.25p 18.50p 80000
17/06/2014 18.50p 18.70p 18.00p 18.25p 35600
16/06/2014 19.00p 19.50p 18.00p 18.50p 32240
13/06/2014 18.25p 20.06p 18.00p 19.00p 74471
12/06/2014 18.00p 18.15p 17.46p 18.00p 174010
11/06/2014 17.75p 18.00p 17.00p 18.00p 231029
10/06/2014 17.75p 17.75p 17.00p 17.75p 32861
09/06/2014 17.87p 17.87p 17.25p 17.75p 19226
06/06/2014 17.87p 17.87p 17.50p 17.87p 17062
05/06/2014 17.87p 18.56p 17.00p 17.87p 0
04/06/2014 18.00p 18.56p 17.00p 17.87p 128618
03/06/2014 18.00p 18.00p 17.00p 18.00p 71947
02/06/2014 18.00p 18.85p 17.00p 18.00p 0
30/05/2014 17.75p 18.85p 17.00p 18.00p 156271
29/05/2014 17.75p 17.75p 17.00p 17.75p 2500
28/05/2014 17.75p 17.75p 17.75p 17.75p 679
27/05/2014 17.75p 17.75p 17.00p 17.75p 2000
23/05/2014 17.75p 17.75p 17.75p 17.75p 4000
22/05/2014 17.75p 17.87p 17.00p 17.75p 0
21/05/2014 17.75p 17.87p 17.00p 17.75p 7939
20/05/2014 18.13p 18.13p 17.75p 17.87p 16669
19/05/2014 18.50p 18.50p 17.76p 18.13p 9488
16/05/2014 18.75p 18.75p 18.00p 18.50p 66945
15/05/2014 18.63p 19.28p 18.00p 18.75p 127440
14/05/2014 18.63p 19.00p 18.50p 18.63p 6000
13/05/2014 18.50p 19.00p 18.50p 18.63p 6314
12/05/2014 18.00p 18.50p 17.75p 18.50p 9165
09/05/2014 17.75p 19.12p 17.75p 18.00p 8111
08/05/2014 18.00p 18.00p 17.50p 17.75p 11000
07/05/2014 18.50p 18.50p 17.50p 18.00p 19000
06/05/2014 19.00p 19.00p 18.00p 18.50p 34411
02/05/2014 19.00p 19.00p 18.60p 19.00p 5000
01/05/2014 18.75p 19.25p 18.02p 19.00p 112778
30/04/2014 19.75p 19.75p 18.00p 18.75p 144517
29/04/2014 19.50p 19.75p 19.00p 19.75p 7850
28/04/2014 19.50p 19.50p 19.01p 19.50p 3527
25/04/2014 21.00p 21.00p 19.00p 19.50p 21000
24/04/2014 21.00p 21.00p 20.70p 21.00p 1319
23/04/2014 21.75p 21.75p 19.75p 21.00p 46139
22/04/2014 21.75p 21.75p 21.00p 21.75p 10000
17/04/2014 22.50p 22.50p 21.00p 21.75p 35323
16/04/2014 22.50p 22.60p 21.25p 22.50p 102909
15/04/2014 23.00p 23.00p 22.00p 22.50p 8000
14/04/2014 24.00p 24.00p 21.00p 23.00p 52200
11/04/2014 24.00p 24.50p 24.00p 24.00p 0
10/04/2014 24.50p 24.50p 24.00p 24.00p 21426
09/04/2014 24.00p 24.75p 24.00p 24.50p 53007
08/04/2014 24.00p 24.40p 23.00p 24.00p 18874
07/04/2014 23.50p 24.00p 22.70p 24.00p 131270
04/04/2014 23.00p 24.75p 22.00p 23.50p 299654
03/04/2014 22.50p 23.00p 22.00p 22.00p 34114
02/04/2014 22.50p 23.00p 21.95p 22.50p 18300
01/04/2014 23.25p 23.25p 21.82p 23.00p 81416
31/03/2014 24.00p 24.00p 23.00p 23.25p 95106
28/03/2014 26.00p 26.00p 22.69p 24.00p 137502
27/03/2014 22.50p 27.30p 22.00p 26.00p 328208
26/03/2014 23.00p 23.00p 22.00p 22.25p 17491
25/03/2014 23.00p 23.00p 22.00p 23.00p 11249
24/03/2014 23.50p 23.50p 22.00p 23.00p 112780
21/03/2014 23.38p 23.50p 22.50p 23.50p 15498
20/03/2014 23.50p 23.76p 22.75p 23.38p 49525
19/03/2014 23.75p 24.25p 23.50p 23.50p 60067
18/03/2014 23.63p 23.75p 22.75p 23.75p 52058
17/03/2014 22.00p 23.63p 21.50p 23.63p 87027
14/03/2014 24.00p 24.00p 21.50p 22.00p 53729
13/03/2014 24.00p 24.00p 23.50p 24.00p 38137
12/03/2014 25.00p 25.13p 22.56p 24.00p 176350
11/03/2014 25.38p 25.75p 24.25p 25.13p 18445
10/03/2014 26.25p 26.25p 25.00p 25.50p 42404
07/03/2014 25.25p 26.50p 25.00p 26.25p 68130
06/03/2014 27.38p 27.38p 25.50p 25.50p 276480
05/03/2014 27.38p 27.38p 27.00p 27.38p 27215
04/03/2014 28.38p 28.38p 25.61p 27.38p 112132
03/03/2014 30.00p 30.75p 28.00p 28.38p 65249
28/02/2014 27.00p 33.00p 27.00p 30.00p 409528
27/02/2014 30.00p 31.00p 26.25p 27.00p 218998
26/02/2014 37.50p 39.00p 28.50p 28.50p 821056
25/02/2014 65.00p 80.50p 29.50p 36.00p 3371687
24/02/2014 27.50p 42.75p 23.75p 29.50p 0
21/02/2014 23.75p 42.75p 23.75p 29.50p 1470735
20/02/2014 23.75p 23.75p 22.50p 23.75p 8000
19/02/2014 23.75p 24.45p 22.50p 23.75p 10000
18/02/2014 23.25p 23.75p 21.00p 23.75p 249166
17/02/2014 25.00p 25.00p 22.00p 23.25p 92768
14/02/2014 25.25p 25.25p 24.00p 25.00p 86544
13/02/2014 25.87p 25.87p 24.50p 25.25p 102498
12/02/2014 25.25p 26.75p 25.00p 25.00p 50045
11/02/2014 25.38p 25.89p 24.50p 25.25p 69661
10/02/2014 24.00p 26.00p 23.00p 25.38p 23971
07/02/2014 25.62p 25.62p 23.50p 24.00p 58572
06/02/2014 25.75p 25.75p 24.50p 25.62p 32715
05/02/2014 25.38p 26.25p 24.60p 25.75p 46326
04/02/2014 25.38p 25.38p 24.50p 25.38p 56163
03/02/2014 24.63p 25.50p 23.50p 25.38p 94062
31/01/2014 25.25p 25.75p 23.50p 24.63p 182682
30/01/2014 26.12p 26.12p 24.75p 25.25p 88341
29/01/2014 26.25p 26.90p 25.00p 26.12p 151053
28/01/2014 27.25p 27.70p 25.50p 26.25p 95535
27/01/2014 29.12p 29.12p 24.50p 26.75p 616524
24/01/2014 28.00p 30.90p 28.00p 29.12p 203714
23/01/2014 29.00p 29.10p 27.00p 28.00p 94143
22/01/2014 28.75p 29.35p 28.00p 29.00p 76643
21/01/2014 29.50p 30.00p 27.50p 28.75p 118331
20/01/2014 31.00p 31.45p 29.00p 29.50p 159146
17/01/2014 31.38p 31.50p 28.53p 31.00p 452820
16/01/2014 28.38p 34.53p 28.38p 31.38p 793315
15/01/2014 27.00p 28.50p 27.00p 28.38p 200902
14/01/2014 26.00p 29.50p 25.00p 27.25p 1430909
13/01/2014 23.25p 26.63p 23.25p 25.00p 856889
10/01/2014 23.00p 24.50p 22.05p 22.50p 223813
09/01/2014 21.25p 23.90p 21.25p 23.00p 272915
08/01/2014 21.25p 21.70p 20.10p 21.25p 14850
07/01/2014 21.75p 21.90p 20.00p 21.25p 159807
06/01/2014 22.00p 22.30p 21.00p 21.75p 210862
03/01/2014 22.00p 23.00p 21.10p 22.00p 429020
02/01/2014 22.00p 22.00p 21.00p 22.00p 8305
31/12/2013 22.00p 22.25p 21.00p 22.00p 25670
30/12/2013 20.75p 24.00p 20.75p 22.25p 485707
27/12/2013 17.50p 24.00p 17.48p 20.75p 640772
24/12/2013 18.50p 18.50p 17.00p 17.50p 800
23/12/2013 17.50p 17.50p 17.48p 17.50p 7000
20/12/2013 17.50p 17.50p 17.00p 17.50p 0
19/12/2013 17.50p 17.50p 17.00p 17.50p 13500
18/12/2013 18.75p 18.75p 17.00p 17.50p 30000
17/12/2013 18.75p 18.75p 18.50p 18.75p 5200
16/12/2013 18.75p 19.50p 17.50p 18.75p 0
13/12/2013 19.50p 19.50p 17.50p 18.75p 72000
12/12/2013 20.00p 20.00p 18.50p 19.50p 10000
11/12/2013 20.63p 22.00p 19.00p 20.00p 170081
10/12/2013 21.00p 21.50p 19.69p 20.63p 0
09/12/2013 20.63p 21.50p 19.69p 21.00p 251345
06/12/2013 19.00p 21.56p 19.00p 20.63p 68953
05/12/2013 19.00p 19.70p 18.35p 19.00p 16824
04/12/2013 17.75p 23.75p 17.75p 19.00p 258252
03/12/2013 17.75p 17.75p 16.10p 17.75p 7657
02/12/2013 17.75p 18.55p 16.50p 17.75p 8898
29/11/2013 17.75p 17.75p 16.50p 17.75p 2500
28/11/2013 17.75p 17.75p 16.50p 17.75p 5910
27/11/2013 17.75p 17.75p 16.50p 17.75p 3750
26/11/2013 17.75p 18.60p 17.75p 17.75p 2607
25/11/2013 18.00p 18.30p 17.00p 17.75p 0
22/11/2013 18.00p 18.30p 17.00p 18.00p 0
21/11/2013 18.00p 18.30p 17.00p 18.00p 36708
20/11/2013 19.00p 19.00p 17.70p 18.25p 53092

*Close Price adjusted for both dividends and splits