Cloudcoco Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1.225	1.225	1.111	1.225	1.225	471,597
2023-03-14	1.225	1.240	1.155	1.225	1.225	1,092,598
2023-03-13	1.225	1.250	1.151	1.225	1.225	4,665,955
2023-03-10	1.225	1.225	1.150	1.225	1.225	378,761
2023-03-09	1.225	1.225	1.200	1.225	1.225	8,500
2023-03-08	1.225	1.225	1.150	1.225	1.225	225,230
2023-03-07	1.175	1.225	1.100	1.225	1.225	2,008,883
2023-03-06	1.225	1.236	1.150	1.175	1.175	185,689
2023-03-03	1.225	1.225	1.150	1.225	1.225	518,888
2023-03-02	1.250	1.250	1.150	1.225	1.225	1,691,023
2023-03-01	1.225	1.260	1.200	1.250	1.250	473,472
2023-02-28	1.150	1.270	1.150	1.225	1.225	1,489,570
2023-02-27	1.050	1.125	1.001	1.125	1.125	415,256
2023-02-24	1.050	1.050	1.000	1.050	1.050	100,000
2023-02-23	1.070	1.070	1.000	1.050	1.050	611,731
2023-02-22	1.050	1.075	1.011	1.075	1.075	462,092
2023-02-21	0.845	1.075	0.845	1.050	1.050	4,251,185
2023-02-15	0.825	0.830	0.801	0.825	0.825	1,102,468
2023-02-10	0.825	0.830	0.800	0.825	0.825	327,159
2023-02-09	0.875	0.939	0.811	0.850	0.850	571,559
2023-02-06	0.875	0.875	0.820	0.875	0.875	1,000
2023-02-02	0.850	0.895	0.850	0.850	0.850	27,268
2023-02-01	0.850	0.850	0.850	0.850	0.850	199,001
2023-01-31	0.900	0.900	0.850	0.900	0.900	1,646
2023-01-30	0.900	0.950	0.900	0.900	0.900	6,295
2023-01-26	0.900	0.939	0.865	0.900	0.900	302,477
2023-01-25	0.900	0.979	0.900	0.900	0.900	1,655,554
2023-01-24	0.850	0.880	0.850	0.850	0.850	250,000
2023-01-20	0.850	0.850	0.841	0.850	0.850	300,000
2023-01-19	0.850	0.890	0.850	0.850	0.850	226,322
2023-01-18	0.850	0.850	0.841	0.850	0.850	7,043
2023-01-16	0.840	0.890	0.840	0.850	0.850	1,017,175
2023-01-13	0.775	0.840	0.775	0.775	0.775	192,684
2023-01-12	0.890	0.890	0.700	0.775	0.775	13,429,920
2023-01-10	0.950	0.950	0.910	0.950	0.950	105,473
2023-01-09	0.969	0.969	0.950	0.950	0.950	307,503
2023-01-06	0.975	0.978	0.958	0.975	0.975	659,350
2023-01-05	0.975	0.976	0.958	0.975	0.975	383,395
2023-01-04	0.975	0.975	0.970	0.975	0.975	101,860
2023-01-03	0.975	0.975	0.950	0.975	0.975	44,500
2022-12-30	0.975	0.975	0.970	0.975	0.975	50,623
2022-12-29	0.975	0.975	0.950	0.975	0.975	54,880
2022-12-28	0.975	1.000	0.950	0.975	0.975	520,129
2022-12-23	1.000	1.000	0.925	0.975	0.975	654,027
2022-12-22	1.075	1.075	1.000	1.075	1.075	7,250
2022-12-21	1.075	1.090	1.050	1.075	1.075	1,477,251
2022-12-20	1.075	1.075	1.000	1.075	1.075	81,980
2022-12-19	1.100	1.100	1.050	1.075	1.075	89,159
2022-12-16	1.100	1.100	1.050	1.100	1.100	53,803
2022-12-15	1.100	1.100	1.050	1.100	1.100	101,130
2022-12-14	1.150	1.150	1.100	1.150	1.150	16,750
2022-12-09	1.150	1.150	1.100	1.150	1.150	30,000
2022-12-06	1.150	1.150	1.100	1.150	1.150	256
2022-12-01	1.150	1.150	1.103	1.150	1.150	50
2022-11-29	1.150	1.150	1.100	1.150	1.150	117,600
2022-11-28	1.150	1.169	1.100	1.150	1.150	5,898
2022-11-24	1.175	1.175	1.150	1.150	1.150	49,264
2022-11-23	1.175	1.175	1.151	1.175	1.175	53,308
2022-11-22	1.175	1.175	1.151	1.175	1.175	174
2022-11-21	1.175	1.175	1.175	1.175	1.175	42,556

← NewerPage 14 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.