Cloudcoco Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	1.175	1.175	1.101	1.175	1.175	400,010
2022-11-17	1.175	1.194	1.156	1.175	1.175	18,795
2022-11-16	1.175	1.193	1.175	1.175	1.175	230,032
2022-11-15	1.100	1.170	1.100	1.100	1.100	33,035
2022-11-09	1.100	1.100	1.025	1.100	1.100	777
2022-11-03	1.100	1.179	1.052	1.100	1.100	353,015
2022-11-02	1.100	1.150	1.100	1.100	1.100	145,000
2022-11-01	1.100	1.100	1.052	1.100	1.100	50,625
2022-10-31	1.100	1.100	1.050	1.100	1.100	107,087
2022-10-28	1.200	1.200	1.000	1.125	1.125	2,297,380
2022-10-27	1.000	1.390	0.995	1.250	1.250	4,398,911
2022-10-25	0.950	0.994	0.950	0.950	0.950	503
2022-10-21	0.950	0.950	0.913	0.950	0.950	61,586
2022-10-20	0.950	0.997	0.950	0.950	0.950	347,000
2022-10-19	0.910	0.998	0.910	0.950	0.950	1,129,453
2022-10-18	0.950	0.985	0.815	0.875	0.875	3,524,881
2022-10-17	0.950	0.950	0.912	0.950	0.950	1,050
2022-10-13	0.950	0.985	0.950	0.950	0.950	75,000
2022-10-05	0.950	0.950	0.911	0.950	0.950	78,939
2022-10-04	0.950	0.970	0.950	0.950	0.950	92,788
2022-10-03	0.950	0.950	0.911	0.950	0.950	77,959
2022-09-30	0.950	0.950	0.911	0.950	0.950	1
2022-09-29	0.950	0.950	0.911	0.950	0.950	554
2022-09-27	0.950	0.950	0.912	0.950	0.950	341,229
2022-09-26	0.950	0.950	0.911	0.950	0.950	850
2022-09-22	0.950	0.950	0.912	0.950	0.950	105,397
2022-09-21	0.950	0.950	0.925	0.950	0.950	92,909
2022-09-16	0.950	0.974	0.911	0.950	0.950	160,752
2022-09-15	0.950	0.975	0.950	0.950	0.950	1,371
2022-09-14	0.975	0.988	0.950	0.950	0.950	298,152
2022-09-13	0.975	0.975	0.955	0.975	0.975	12,195
2022-09-12	0.975	0.988	0.975	0.975	0.975	48,712
2022-09-09	0.975	0.988	0.975	0.975	0.975	500,000
2022-09-07	0.975	0.975	0.955	0.975	0.975	20,905
2022-09-06	0.975	0.975	0.955	0.975	0.975	7,799
2022-09-05	0.975	0.988	0.955	0.975	0.975	1,200,646
2022-09-02	0.950	0.990	0.925	0.975	0.975	2,422,032
2022-09-01	1.000	1.050	0.900	0.950	0.950	500,281
2022-08-30	1.000	1.000	0.900	1.000	1.000	1,433
2022-08-25	1.000	1.065	1.000	1.000	1.000	7,512
2022-08-23	1.000	1.000	0.911	1.000	1.000	526,752
2022-08-22	1.000	1.000	0.920	1.000	1.000	696,091
2022-08-17	1.000	1.090	0.920	1.000	1.000	98,619
2022-08-16	1.000	1.000	0.920	1.000	1.000	59,528
2022-08-15	1.025	1.090	0.911	1.000	1.000	227,736
2022-08-12	1.025	1.090	0.950	1.025	1.025	18,746
2022-08-11	0.950	1.090	0.926	1.025	1.025	280,392
2022-08-10	1.125	1.150	0.950	0.950	0.950	831,154
2022-08-09	1.125	1.125	1.050	1.125	1.125	560,107
2022-08-08	1.200	1.229	1.157	1.200	1.200	251,500
2022-08-05	1.200	1.240	1.155	1.200	1.200	407,021
2022-08-04	1.200	1.200	1.153	1.200	1.200	375,000
2022-08-03	1.200	1.200	1.181	1.200	1.200	1,500
2022-08-01	1.230	1.230	1.175	1.200	1.200	72,872
2022-07-29	1.200	1.237	1.150	1.200	1.200	127,407
2022-07-27	1.200	1.240	1.118	1.200	1.200	39,287
2022-07-26	1.200	1.200	1.116	1.200	1.200	782,417
2022-07-25	1.200	1.200	1.111	1.200	1.200	111,048
2022-07-21	1.200	1.200	1.111	1.200	1.200	10,226
2022-07-19	1.150	1.200	1.111	1.200	1.200	52,048

← NewerPage 15 of 18 · 1,059 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.