LSE - Delayed Quote GBp

CloudCoCo Group plc (CLCO.L)

0.7500 0.0000 (0.00%)
At close: March 28 at 10:52 AM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 25, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 24, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 23, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 22, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 19, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 18, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 17, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 16, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 15, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 12, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 11, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 10, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 9, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 8, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 5, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 4, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 3, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 2, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Mar 28, 2024 0.7500 0.7300 0.7300 0.7500 0.7500 1,369
Mar 27, 2024 0.7500 0.7610 0.7610 0.7500 0.7500 200,000
Mar 26, 2024 0.7500 0.7260 0.7100 0.7500 0.7500 203,734
Mar 25, 2024 0.7750 0.7790 0.7260 0.7500 0.7500 892,543
Mar 22, 2024 0.7750 0.7610 0.7360 0.7750 0.7750 103,190
Mar 21, 2024 0.7750 0.7750 0.7750 0.7750 0.7750 -
Mar 20, 2024 0.8500 0.8330 0.7610 0.7750 0.7750 603,234
Mar 19, 2024 0.8750 0.8300 0.8300 0.8500 0.8500 510,333
Mar 18, 2024 0.9000 0.8240 0.8240 0.8750 0.8750 607,883
Mar 15, 2024 0.9000 0.8800 0.8800 0.9000 0.9000 34,773
Mar 14, 2024 0.9000 0.8760 0.8760 0.9000 0.9000 1,143,596
Mar 13, 2024 0.8500 1.0000 0.8560 0.9000 0.9000 1,296,905
Mar 12, 2024 0.8750 0.8920 0.8550 0.8500 0.8500 765,100
Mar 11, 2024 0.8750 0.8750 0.8750 0.8750 0.8750 -
Mar 8, 2024 0.8750 0.8850 0.8850 0.8750 0.8750 50,000
Mar 7, 2024 0.8750 0.8810 0.8810 0.8750 0.8750 538
Mar 6, 2024 0.8750 0.8750 0.8750 0.8750 0.8750 -
Mar 5, 2024 0.8750 0.9300 0.8750 0.8750 0.8750 151,201
Mar 4, 2024 0.8750 0.9340 0.8380 0.8750 0.8750 935,311
Mar 1, 2024 0.8750 0.9370 0.9020 0.8750 0.8750 28,519
Feb 29, 2024 0.8750 0.9020 0.9020 0.8750 0.8750 59,000
Feb 28, 2024 0.8750 0.8750 0.8750 0.8750 0.8750 -
Feb 27, 2024 0.8750 0.9000 0.9000 0.8750 0.8750 200,000
Feb 26, 2024 0.9250 0.9000 0.9000 0.8750 0.8750 300,000
Feb 23, 2024 0.9250 0.9500 0.9450 0.9250 0.9250 981,750
Feb 22, 2024 0.9250 0.9050 0.9020 0.9250 0.9250 71,132
Feb 21, 2024 0.9500 0.9000 0.9000 0.9500 0.9500 450,000
Feb 20, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Feb 19, 2024 0.9500 0.9800 0.9310 0.9500 0.9500 1,113,263
Feb 16, 2024 0.9500 0.9970 0.9310 0.9500 0.9500 963,313
Feb 15, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Feb 14, 2024 0.9500 0.9550 0.9250 0.9500 0.9500 254,703
Feb 13, 2024 0.9500 0.9640 0.9210 0.9500 0.9500 478,826
Feb 12, 2024 0.9500 0.9550 0.9050 0.9500 0.9500 1,570,311
Feb 9, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Feb 8, 2024 0.9500 0.9010 0.9010 0.9500 0.9500 4,182
Feb 7, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Feb 6, 2024 0.9500 0.9600 0.9080 0.9500 0.9500 222,012
Feb 5, 2024 0.9500 0.9600 0.9050 0.9500 0.9500 69,711
Feb 2, 2024 0.9500 0.9480 0.9010 0.9500 0.9500 457,019
Feb 1, 2024 0.9500 0.9750 0.9000 0.9500 0.9500 230,105
Jan 31, 2024 0.9500 0.9480 0.9060 0.9500 0.9500 356,270
Jan 30, 2024 0.9500 0.9480 0.9100 0.9000 0.9000 159,578
Jan 29, 2024 0.9250 0.9500 0.9060 0.9000 0.9000 178,149
Jan 26, 2024 0.8500 0.9350 0.8150 0.8750 0.8750 1,297,785
Jan 25, 2024 0.8000 0.8800 0.8640 0.8250 0.8250 540,471
Jan 24, 2024 0.7500 0.8000 0.7500 0.8000 0.8000 472,792
Jan 23, 2024 0.7500 0.7980 0.7200 0.8000 0.8000 986,300
Jan 22, 2024 0.7500 0.7700 0.7190 0.7500 0.7500 99,636
Jan 19, 2024 0.7500 0.7700 0.7700 0.8000 0.8000 51,948
Jan 18, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jan 17, 2024 0.7500 0.7800 0.7800 0.7500 0.7500 147,327
Jan 16, 2024 0.7500 0.7200 0.7200 0.7500 0.7500 46,609
Jan 15, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jan 12, 2024 0.8000 0.7190 0.7190 0.7500 0.7500 254,058
Jan 11, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 10, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 9, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 8, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 5, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 4, 2024 0.8000 0.8800 0.8800 0.8000 0.8000 165
Jan 3, 2024 0.8000 0.7250 0.7250 0.8000 0.8000 378,789
Jan 2, 2024 0.8000 0.7200 0.7200 0.8000 0.8000 44,535
Dec 29, 2023 0.8000 0.8470 0.8470 0.8000 0.8000 15,407
Dec 28, 2023 0.8000 0.7440 0.7000 0.8000 0.8000 8,000
Dec 27, 2023 0.8000 0.7440 0.7440 0.8000 0.8000 435,943
Dec 22, 2023 0.7500 0.7900 0.7750 0.8000 0.8000 896,325
Dec 21, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Dec 20, 2023 0.7500 0.7100 0.7100 0.7500 0.7500 30,000
Dec 19, 2023 0.7500 0.7100 0.7100 0.7500 0.7500 521
Dec 18, 2023 0.8000 0.7200 0.7170 0.7500 0.7500 270,708
Dec 15, 2023 0.8000 0.8700 0.8700 0.8000 0.8000 28
Dec 14, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 13, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 12, 2023 0.8000 0.8400 0.8400 0.8000 0.8000 22,386
Dec 11, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 8, 2023 0.8000 0.8400 0.8400 0.8000 0.8000 217,625
Dec 7, 2023 0.7250 0.8400 0.7490 0.8000 0.8000 1,529,522
Dec 6, 2023 0.7250 0.7050 0.7050 0.7250 0.7250 44,810
Dec 5, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 -
Dec 4, 2023 0.7500 0.7700 0.7210 0.7250 0.7250 749,984
Dec 1, 2023 0.8250 0.7750 0.7100 0.7500 0.7500 256,518
Nov 30, 2023 0.8250 0.8420 0.8420 0.8250 0.8250 23,029
Nov 29, 2023 0.8250 0.8420 0.8420 0.8250 0.8250 28,970
Nov 28, 2023 0.8250 0.8420 0.7750 0.8250 0.8250 303,162
Nov 27, 2023 0.8250 0.7750 0.7750 0.8250 0.8250 40,484
Nov 24, 2023 0.8250 0.8440 0.8440 0.8250 0.8250 117,778
Nov 23, 2023 0.8250 0.8250 0.8250 0.8250 0.8250 -
Nov 22, 2023 0.7750 0.8250 0.8250 0.8250 0.8250 312,755
Nov 21, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Nov 20, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Nov 17, 2023 0.8250 0.8250 0.7530 0.7750 0.7750 828,435
Nov 16, 2023 0.8250 0.8000 0.8000 0.8250 0.8250 40,000
Nov 15, 2023 0.8250 0.8120 0.8000 0.8250 0.8250 657,400
Nov 14, 2023 0.8250 0.8250 0.8250 0.8250 0.8250 -
Nov 13, 2023 0.8250 0.8260 0.8260 0.8250 0.8250 127,595
Nov 10, 2023 0.8250 0.8500 0.8000 0.8250 0.8250 1,228,338
Nov 9, 2023 0.9250 0.9000 0.8000 0.8250 0.8250 557,949
Nov 8, 2023 0.9500 0.9000 0.9000 0.9250 0.9250 50,000
Nov 7, 2023 1.0500 1.0000 0.9030 0.9500 0.9500 895,427
Nov 6, 2023 0.9500 0.9110 0.9110 0.9500 0.9500 165,697
Nov 3, 2023 0.9500 0.9110 0.9110 0.9500 0.9500 2,530
Nov 2, 2023 0.9500 0.9110 0.9030 0.9500 0.9500 327,285
Nov 1, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 31, 2023 0.9500 0.9110 0.9110 0.9500 0.9500 104,227
Oct 30, 2023 0.9500 0.9210 0.9110 0.9500 0.9500 103,316
Oct 27, 2023 0.9500 0.9210 0.9210 0.9500 0.9500 2,116
Oct 26, 2023 0.9500 0.9900 0.9900 0.9500 0.9500 160,621
Oct 25, 2023 0.9500 0.9330 0.9330 0.9500 0.9500 1,297
Oct 24, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 23, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 20, 2023 0.9500 0.9990 0.9330 0.9500 0.9500 1,500,000
Oct 19, 2023 0.9500 1.0000 0.9260 0.9500 0.9500 7,821
Oct 18, 2023 0.9500 1.0000 0.9270 0.9500 0.9500 722,884
Oct 17, 2023 0.9500 0.9130 0.9130 0.9500 0.9500 11,518
Oct 16, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 13, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 12, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 11, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 10, 2023 0.9500 1.0000 0.9930 0.9500 0.9500 49,573
Oct 9, 2023 0.8750 0.9930 0.8900 0.9500 0.9500 925,000
Oct 6, 2023 0.8750 0.9000 0.9000 0.8750 0.8750 554,227
Oct 5, 2023 1.0500 1.0000 0.8610 0.8750 0.8750 1,006,748
Oct 4, 2023 1.0500 1.0000 0.9700 1.0500 1.0500 376,684
Oct 3, 2023 1.0500 1.0800 1.0100 1.0500 1.0500 796,651
Oct 2, 2023 1.0250 1.0990 1.0800 1.0500 1.0500 257,233
Sep 29, 2023 1.0250 1.0900 0.9500 1.0250 1.0250 917,698
Sep 28, 2023 1.0500 1.0000 1.0000 1.0250 1.0250 103,717
Sep 27, 2023 1.0250 1.0660 0.9590 1.0500 1.0500 1,609,279
Sep 26, 2023 0.9750 1.0750 1.0020 1.0250 1.0250 2,207,734
Sep 25, 2023 0.9500 1.0250 0.9900 0.9750 0.9750 450,773
Sep 22, 2023 0.8250 0.9900 0.7650 0.9500 0.9500 3,178,207
Sep 21, 2023 0.8250 0.8250 0.8250 0.8250 0.8250 -
Sep 20, 2023 0.7750 0.8450 0.7990 0.8250 0.8250 2,111,904
Sep 19, 2023 0.7750 0.7500 0.7500 0.7750 0.7750 128,704
Sep 18, 2023 0.7750 0.7600 0.7600 0.7750 0.7750 491,084
Sep 15, 2023 0.8250 0.8400 0.7500 0.7750 0.7750 2,027,094
Sep 14, 2023 0.8250 0.8250 0.8250 0.8250 0.8250 -
Sep 13, 2023 0.8250 0.8400 0.7650 0.8250 0.8250 572,254
Sep 12, 2023 0.8250 0.7650 0.7650 0.8250 0.8250 949
Sep 11, 2023 0.7750 0.8450 0.7500 0.8250 0.8250 1,331,851
Sep 8, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Sep 7, 2023 0.7750 0.7720 0.7500 0.7750 0.7750 386,374
Sep 6, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Sep 5, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Sep 4, 2023 0.7750 0.7500 0.7250 0.7750 0.7750 252,208
Sep 1, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Aug 31, 2023 0.7750 0.7940 0.7500 0.7750 0.7750 428,170
Aug 30, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Aug 29, 2023 0.7750 0.8000 0.8000 0.7750 0.7750 150,000
Aug 25, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Aug 24, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Aug 23, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Aug 22, 2023 0.8000 0.7570 0.7570 0.7750 0.7750 39,565
Aug 21, 2023 0.8250 0.8000 0.8000 0.8000 0.8000 123,969
Aug 18, 2023 0.8250 0.8000 0.8000 0.8250 0.8250 100,000
Aug 17, 2023 0.8250 0.8250 0.8250 0.8250 0.8250 -
Aug 16, 2023 0.8250 0.8500 0.8000 0.8250 0.8250 138,566
Aug 15, 2023 0.9250 0.8500 0.8070 0.8250 0.8250 517,711
Aug 14, 2023 0.9250 0.8500 0.8500 0.9250 0.9250 100,500
Aug 11, 2023 0.9250 0.8500 0.8500 0.9250 0.9250 50,000
Aug 10, 2023 0.9250 0.9240 0.9240 0.9250 0.9250 9,204
Aug 9, 2023 0.9250 0.9250 0.9250 0.9250 0.9250 -
Aug 8, 2023 0.9250 0.9250 0.9250 0.9250 0.9250 -
Aug 7, 2023 0.9250 0.9250 0.9250 0.9250 0.9250 -
Aug 4, 2023 0.9250 0.8500 0.8500 0.9250 0.9250 1,125
Aug 3, 2023 0.9250 1.0000 1.0000 0.9250 0.9250 999
Aug 2, 2023 0.9000 0.9250 0.8500 0.9250 0.9250 68,514
Aug 1, 2023 0.9000 0.8500 0.8500 0.9000 0.9000 150,042
Jul 31, 2023 0.9000 0.9180 0.9180 0.9000 0.9000 25,898
Jul 28, 2023 0.9000 0.8510 0.8500 0.9000 0.9000 102,634
Jul 27, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 26, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 25, 2023 0.9000 0.9190 0.8600 0.9000 0.9000 109,581
Jul 24, 2023 0.9000 0.8780 0.8620 0.9000 0.9000 418,572
Jul 21, 2023 0.9000 0.9350 0.8780 0.9000 0.9000 36,319
Jul 20, 2023 0.8750 0.9390 0.8890 0.9000 0.9000 562,077
Jul 19, 2023 0.8500 0.9000 0.8510 0.8750 0.8750 2,054,265
Jul 18, 2023 0.8500 0.8010 0.8000 0.8500 0.8500 40,032
Jul 17, 2023 0.8500 0.8100 0.8000 0.8500 0.8500 151,057
Jul 14, 2023 0.9250 0.8850 0.8200 0.8500 0.8500 1,422,694
Jul 13, 2023 0.9250 0.9250 0.9250 0.9250 0.9250 -
Jul 12, 2023 0.9500 0.9800 0.9000 0.9250 0.9250 301,125
Jul 11, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jul 10, 2023 0.9500 0.9690 0.9690 0.9500 0.9500 154,249
Jul 7, 2023 0.9500 0.9690 0.9690 0.9500 0.9500 59,769
Jul 6, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jul 5, 2023 0.9750 0.9500 0.9040 0.9500 0.9500 350,000
Jul 4, 2023 0.9750 0.9750 0.9750 0.9750 0.9750 -
Jul 3, 2023 1.0250 0.9650 0.9650 0.9750 0.9750 116,279
Jun 30, 2023 1.0500 1.0250 0.9500 1.0250 1.0250 1,360,598
Jun 29, 2023 1.1000 1.1300 1.0000 1.0500 1.0500 1,528,892
Jun 28, 2023 1.1500 1.1000 1.0500 1.1000 1.1000 950,000
Jun 27, 2023 1.1500 1.1050 1.1050 1.1500 1.1500 10,000
Jun 26, 2023 1.1500 1.1900 1.1050 1.1500 1.1500 50,042
Jun 23, 2023 1.2250 1.1950 1.1100 1.1500 1.1500 4,319,306
Jun 22, 2023 1.1500 1.2800 1.2000 1.2250 1.2250 2,904,280
Jun 21, 2023 1.0750 1.1990 1.1460 1.1500 1.1500 597,411
Jun 20, 2023 1.0750 1.0000 1.0000 1.0750 1.0750 1,664
Jun 19, 2023 1.0750 1.0280 1.0280 1.0750 1.0750 487,782
Jun 16, 2023 1.0500 1.1000 1.0250 1.0750 1.0750 721,395
Jun 15, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -
Jun 14, 2023 1.0250 1.0950 1.0180 1.0500 1.0500 518,300
Jun 13, 2023 1.0250 1.0970 0.9500 1.0250 1.0250 423,837
Jun 12, 2023 0.9750 1.0620 0.9990 1.0250 1.0250 1,035,997
Jun 9, 2023 0.9750 0.9750 0.9750 0.9750 0.9750 -
Jun 8, 2023 1.0500 0.9850 0.9850 0.9750 0.9750 160,000
Jun 7, 2023 1.0500 1.0340 1.0000 1.0500 1.0500 2,415,225
Jun 6, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -
Jun 5, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -
Jun 2, 2023 1.0500 1.0340 1.0000 1.0500 1.0500 6,722,823
Jun 1, 2023 1.0500 1.0350 1.0350 1.0500 1.0500 481,983
May 31, 2023 1.0500 1.0390 1.0000 1.0500 1.0500 494,880
May 30, 2023 1.0500 1.0400 1.0000 1.0500 1.0500 1,961,284
May 26, 2023 1.0500 1.0000 1.0000 1.0500 1.0500 250,000
May 25, 2023 1.0500 1.0900 1.0000 1.0500 1.0500 4,380,455
May 24, 2023 1.0500 1.0000 1.0000 1.0500 1.0500 44,914
May 23, 2023 1.0750 1.0000 1.0000 1.0500 1.0500 100,000
May 22, 2023 1.0750 1.0650 1.0000 1.0750 1.0750 301,947
May 19, 2023 1.0500 1.0650 1.0650 1.0750 1.0750 100,000
May 18, 2023 1.0500 1.0440 1.0440 1.0500 1.0500 670,498
May 17, 2023 1.0500 1.0450 1.0450 1.0500 1.0500 100,000
May 16, 2023 1.0500 1.0500 1.0000 1.0500 1.0500 516,650
May 15, 2023 1.1250 1.1000 1.0000 1.0500 1.0500 2,820,915
May 12, 2023 1.1250 1.1230 1.0600 1.1250 1.1250 50,314
May 11, 2023 1.1250 1.1230 1.0550 1.1250 1.1250 1,175,067
May 10, 2023 1.1250 1.1230 1.1230 1.1250 1.1250 7,844
May 9, 2023 1.1250 1.1440 1.0500 1.1250 1.1250 656,148
May 5, 2023 1.1250 1.1440 1.0510 1.1250 1.1250 211,523
May 4, 2023 1.1250 1.1450 1.1000 1.1250 1.1250 450,000
May 3, 2023 1.1250 1.0500 1.0500 1.1250 1.1250 2,921
May 2, 2023 1.1000 1.1380 1.1380 1.1250 1.1250 438,687
Apr 28, 2023 1.1000 1.0500 1.0500 1.1000 1.1000 2,845
Apr 27, 2023 1.1000 1.0980 1.0980 1.1000 1.1000 85,940
Apr 26, 2023 1.1000 1.0500 1.0500 1.1000 1.1000 4,347

Related Tickers

CNS.L Corero Network Security plc
12.00
-2.04%
 
NBVAF Nubeva Technologies Ltd.
0.3244
-6.24%
 
ALLIX.PA WALLIX GROUP SA
8.75
-2.56%
 
NETW.L Network International Holdings plc
393.60
+0.05%
 
BGO.L Bango PLC
124.50
+0.40%
 
SPT.L Spirent Communications plc
194.70
-0.15%
 
APCX AppTech Payments Corp.
0.8644
-2.88%
 
CGNT Cognyte Software Ltd.
6.90
+0.58%
 
OLB The OLB Group, Inc.
0.3612
+14.12%
 
PAYO Payoneer Global Inc.
5.01
+1.62%