Shares Magazine
0.14p+0.01 (+8.00%)22 Apr 2025, 16:38
Cloudcoco Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 0.09p | 0.13p | 0.10p | 0.13p | 7,132,203 |
| Apr 16, 2025 | 0.07p | 0.08p | 0.07p | 0.09p | 828,260 |
| Apr 15, 2025 | 0.09p | 0.10p | 0.07p | 0.07p | 3,300,356 |
| Apr 14, 2025 | 0.09p | 0.10p | 0.09p | 0.09p | 694,270 |
| Apr 11, 2025 | 0.09p | 0.08p | 0.08p | 0.09p | 2,024 |
| Apr 10, 2025 | 0.09p | 0.10p | 0.10p | 0.09p | 100 |
| Apr 9, 2025 | 0.09p | 0.08p | 0.08p | 0.09p | 375,448 |
| Apr 8, 2025 | 0.09p | 0.10p | 0.10p | 0.09p | 1,000 |
| Apr 4, 2025 | 0.09p | 0.10p | 0.08p | 0.09p | 536,281 |
| Apr 3, 2025 | 0.10p | 0.09p | 0.09p | 0.09p | 399,200 |
| Apr 2, 2025 | 0.10p | 0.09p | 0.09p | 0.10p | 200,316 |
| Apr 1, 2025 | 0.11p | 0.10p | 0.08p | 0.10p | 13,557,643 |
| Mar 31, 2025 | 0.15p | 0.16p | 0.11p | 0.11p | 4,889,105 |
| Mar 28, 2025 | 0.15p | 0.16p | 0.15p | 0.15p | 886,033 |
| Mar 27, 2025 | 0.15p | 0.16p | 0.15p | 0.15p | 310,817 |
| Mar 26, 2025 | 0.15p | 0.16p | 0.15p | 0.15p | 1,565,475 |
| Mar 25, 2025 | 0.15p | 0.15p | 0.15p | 0.15p | 395,202 |
| Mar 18, 2025 | 0.15p | 0.16p | 0.15p | 0.15p | 107,500 |
| Mar 17, 2025 | 0.15p | 0.15p | 0.15p | 0.15p | 605 |
| Mar 14, 2025 | 0.15p | 0.15p | 0.15p | 0.15p | 17 |
| Mar 13, 2025 | 0.15p | 0.16p | 0.16p | 0.15p | 100 |
| Mar 11, 2025 | 0.15p | 0.16p | 0.16p | 0.15p | 166,666 |
| Mar 10, 2025 | 0.17p | 0.16p | 0.16p | 0.15p | 1,350,000 |
| Mar 7, 2025 | 0.15p | 0.16p | 0.16p | 0.15p | 6,353 |
| Mar 6, 2025 | 0.15p | 0.15p | 0.15p | 0.15p | 2,761 |
| Mar 5, 2025 | 0.15p | 0.15p | 0.15p | 0.15p | 1,000,000 |
| Mar 3, 2025 | 0.15p | 0.15p | 0.15p | 0.15p | 282,490 |
| Feb 27, 2025 | 0.15p | 0.16p | 0.15p | 0.15p | 2,118,653 |
| Feb 26, 2025 | 0.15p | 0.15p | 0.15p | 0.15p | 96,945 |
| Feb 25, 2025 | 0.15p | 0.15p | 0.15p | 0.15p | 93,506 |
| Feb 24, 2025 | 0.15p | 0.15p | 0.15p | 0.15p | 1,021,424 |
| Feb 19, 2025 | 0.15p | 0.15p | 0.15p | 0.15p | 2,948 |
| Feb 18, 2025 | 0.15p | 0.15p | 0.15p | 0.15p | 324 |
| Feb 17, 2025 | 0.15p | 0.16p | 0.15p | 0.15p | 1,310,625 |
| Feb 12, 2025 | 0.15p | 0.15p | 0.15p | 0.15p | 300,000 |
| Feb 11, 2025 | 0.15p | 0.15p | 0.15p | 0.15p | 250,000 |
| Feb 10, 2025 | 0.15p | 0.16p | 0.15p | 0.15p | 322,797 |
| Feb 7, 2025 | 0.15p | 0.16p | 0.16p | 0.15p | 220,290 |
| Feb 6, 2025 | 0.15p | 0.16p | 0.15p | 0.15p | 693,353 |
| Feb 5, 2025 | 0.15p | 0.15p | 0.15p | 0.15p | 1,171,348 |
| Feb 4, 2025 | 0.15p | 0.16p | 0.16p | 0.15p | 62 |
| Feb 3, 2025 | 0.15p | 0.16p | 0.16p | 0.15p | 388,845 |
| Jan 31, 2025 | 0.16p | 0.19p | 0.15p | 0.15p | 6,332,629 |
| Jan 30, 2025 | 0.16p | 0.15p | 0.15p | 0.16p | 127,768 |
| Jan 29, 2025 | 0.16p | 0.15p | 0.15p | 0.16p | 200 |
| Jan 28, 2025 | 0.16p | 0.17p | 0.15p | 0.16p | 4,751 |
| Jan 24, 2025 | 0.16p | 0.15p | 0.15p | 0.16p | 200,000 |
| Jan 23, 2025 | 0.16p | 0.15p | 0.15p | 0.16p | 200,000 |
| Jan 22, 2025 | 0.16p | 0.15p | 0.15p | 0.16p | 1,191 |
| Jan 20, 2025 | 0.16p | 0.17p | 0.15p | 0.16p | 3,316 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |