Cloudcoco Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	1.195	1.195	1.110	1.150	1.150	4,319,306
2023-06-22	1.200	1.280	1.200	1.225	1.225	2,904,280
2023-06-21	1.146	1.199	1.146	1.150	1.150	597,411
2023-06-20	1.075	1.075	1.000	1.075	1.075	1,664
2023-06-19	1.075	1.075	1.028	1.075	1.075	487,782
2023-06-16	1.050	1.100	1.025	1.075	1.075	721,395
2023-06-14	1.025	1.095	1.018	1.050	1.050	518,300
2023-06-13	1.025	1.097	0.950	1.025	1.025	423,837
2023-06-12	0.999	1.062	0.999	1.025	1.025	1,035,997
2023-06-08	0.985	0.985	0.975	0.975	0.975	160,000
2023-06-07	1.050	1.050	1.000	1.050	1.050	2,415,225
2023-06-02	1.050	1.050	1.000	1.050	1.050	6,722,823
2023-06-01	1.050	1.050	1.035	1.050	1.050	481,983
2023-05-31	1.050	1.050	1.000	1.050	1.050	494,880
2023-05-30	1.050	1.050	1.000	1.050	1.050	1,961,284
2023-05-26	1.050	1.050	1.000	1.050	1.050	250,000
2023-05-25	1.050	1.090	1.000	1.050	1.050	4,380,455
2023-05-24	1.050	1.050	1.000	1.050	1.050	44,914
2023-05-23	1.050	1.050	1.000	1.050	1.050	100,000
2023-05-22	1.075	1.075	1.000	1.075	1.075	301,947
2023-05-19	1.065	1.075	1.065	1.075	1.075	100,000
2023-05-18	1.050	1.050	1.044	1.050	1.050	670,498
2023-05-17	1.050	1.050	1.045	1.050	1.050	100,000
2023-05-16	1.050	1.050	1.000	1.050	1.050	516,650
2023-05-15	1.100	1.100	1.000	1.050	1.050	2,820,915
2023-05-12	1.125	1.125	1.060	1.125	1.125	50,314
2023-05-11	1.125	1.125	1.055	1.125	1.125	1,175,067
2023-05-10	1.125	1.125	1.123	1.125	1.125	7,844
2023-05-09	1.125	1.144	1.050	1.125	1.125	656,148
2023-05-05	1.125	1.144	1.051	1.125	1.125	211,523
2023-05-04	1.125	1.145	1.100	1.125	1.125	450,000
2023-05-03	1.125	1.125	1.050	1.125	1.125	2,921
2023-05-02	1.125	1.138	1.125	1.125	1.125	438,687
2023-04-28	1.100	1.100	1.050	1.100	1.100	2,845
2023-04-27	1.100	1.100	1.098	1.100	1.100	85,940
2023-04-26	1.100	1.100	1.050	1.100	1.100	4,347
2023-04-25	1.100	1.111	1.050	1.100	1.100	510,000
2023-04-24	1.150	1.150	1.095	1.100	1.100	1,003,989
2023-04-21	1.100	1.150	1.100	1.150	1.150	284,911
2023-04-20	1.075	1.100	1.050	1.075	1.075	1,908,321
2023-04-19	1.075	1.090	1.075	1.075	1.075	1,027,187
2023-04-18	1.050	1.090	1.050	1.050	1.050	872,111
2023-04-14	1.000	1.029	1.000	1.000	1.000	8,556
2023-04-12	1.000	1.000	0.960	1.000	1.000	259,593
2023-04-11	1.055	1.055	1.000	1.050	1.050	1,051,567
2023-04-06	1.150	1.190	1.100	1.125	1.125	2,636,676
2023-04-05	1.150	1.150	1.100	1.150	1.150	36,898
2023-04-04	1.150	1.150	1.110	1.150	1.150	451,257
2023-04-03	1.150	1.150	1.110	1.150	1.150	73,500
2023-03-31	1.139	1.150	1.139	1.150	1.150	640,000
2023-03-30	1.100	1.139	1.050	1.100	1.100	255,000
2023-03-28	1.110	1.110	1.100	1.100	1.100	83,000
2023-03-27	1.150	1.150	1.100	1.150	1.150	60,657
2023-03-24	1.174	1.174	1.060	1.150	1.150	472,411
2023-03-23	1.150	1.175	1.100	1.175	1.175	159,500
2023-03-22	1.125	1.140	1.100	1.125	1.125	65,190
2023-03-21	1.200	1.200	1.105	1.125	1.125	435,500
2023-03-20	1.250	1.250	1.200	1.250	1.250	112,353
2023-03-17	1.250	1.260	1.200	1.250	1.250	728,516
2023-03-16	1.250	1.328	1.200	1.250	1.250	387,379

← NewerPage 13 of 18 · 1,066 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.