1. Share Prices

  2. Cloudcoco Group PLC (CLCO)

0.23p-0.03 (-10.00%)21 Nov 2024, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cloudcoco Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 20240.23p0.25p0.21p0.23p313,100
Nov 20, 20240.28p0.25p0.22p0.25p1,912,012
Nov 18, 20240.28p0.25p0.25p0.28p552,980
Nov 14, 20240.34p0.29p0.25p0.28p168,820
Nov 13, 20240.34p0.33p0.29p0.34p49,403
Nov 12, 20240.35p0.30p0.28p0.34p807,306
Nov 11, 20240.35p0.33p0.33p0.35p665,399
Nov 8, 20240.35p0.33p0.30p0.35p8,552
Nov 7, 20240.35p0.30p0.30p0.35p99,201
Nov 5, 20240.35p0.40p0.30p0.35p255,080
Nov 4, 20240.33p0.34p0.30p0.35p4,551,335
Nov 1, 20240.33p0.34p0.27p0.33p781,742
Oct 31, 20240.28p0.30p0.26p0.33p1,899,966
Oct 30, 20240.28p0.30p0.26p0.28p32,944
Oct 28, 20240.28p0.26p0.26p0.28p259,201
Oct 25, 20240.28p0.28p0.26p0.28p2,423,700
Oct 24, 20240.28p0.28p0.28p0.28p779,621
Oct 23, 20240.28p0.26p0.26p0.28p142,907
Oct 22, 20240.28p0.26p0.26p0.28p152,130
Oct 21, 20240.33p0.30p0.26p0.28p4,095,600
Oct 18, 20240.35p0.39p0.31p0.33p5,817,918
Oct 17, 20240.40p0.45p0.28p0.30p15,463,801
Oct 16, 20240.35p0.55p0.33p0.40p28,496,287
Oct 15, 20240.14p0.11p0.11p0.14p1,651,772
Oct 14, 20240.13p0.17p0.11p0.14p1,445,817
Oct 11, 20240.11p0.15p0.09p0.13p6,469,656
Oct 9, 20240.13p0.10p0.10p0.11p100,000
Oct 8, 20240.13p0.12p0.10p0.13p840,244
Oct 7, 20240.13p0.12p0.08p0.13p1,063,560
Oct 4, 20240.13p0.14p0.13p0.13p2,063,213
Oct 3, 20240.13p0.13p0.10p0.13p259,985
Oct 2, 20240.13p0.13p0.10p0.13p35,592
Sep 30, 20240.13p0.14p0.10p0.13p500,071
Sep 26, 20240.13p0.10p0.10p0.13p254,555
Sep 25, 20240.13p0.15p0.11p0.13p3,205,990
Sep 24, 20240.09p0.20p0.10p0.13p17,654,511
Sep 23, 20240.13p0.13p0.08p0.09p1,863,483
Sep 20, 20240.13p0.11p0.11p0.13p100,000
Sep 17, 20240.13p0.13p0.10p0.13p657,000
Sep 16, 20240.13p0.12p0.12p0.13p5
Sep 13, 20240.13p0.14p0.11p0.13p1,260,545
Sep 12, 20240.13p0.11p0.11p0.13p626,808
Sep 11, 20240.13p0.15p0.11p0.13p1,500,000
Sep 10, 20240.17p0.15p0.13p0.13p645,191
Sep 9, 20240.17p0.17p0.13p0.17p440,943
Sep 6, 20240.17p0.17p0.15p0.17p1,076,826
Sep 5, 20240.17p0.17p0.17p0.17p200,000
Sep 4, 20240.17p0.15p0.15p0.17p19,444
Sep 3, 20240.17p0.15p0.15p0.17p75,000
Sep 2, 20240.18p0.16p0.16p0.17p422,700
1234
Showing 1 to 50 of 183

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.