Cloudcoco Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.150	1.180	1.150	1.150	1.150	582,028
2022-07-14	1.150	1.200	1.150	1.150	1.150	30,000
2022-07-13	1.180	1.180	1.100	1.150	1.150	33,698
2022-07-12	1.200	1.200	1.180	1.200	1.200	52,358
2022-07-08	1.200	1.200	1.100	1.200	1.200	571,977
2022-07-06	1.250	1.250	1.200	1.250	1.250	51,314
2022-07-05	1.300	1.300	1.200	1.300	1.300	110,000
2022-07-01	1.300	1.345	1.300	1.300	1.300	37,918
2022-06-30	1.300	1.300	1.200	1.300	1.300	13,458
2022-06-29	1.300	1.360	1.300	1.300	1.300	1,838
2022-06-28	1.300	1.380	1.200	1.300	1.300	967,745
2022-06-27	1.200	1.276	1.200	1.250	1.250	358,753
2022-06-24	1.200	1.200	1.100	1.200	1.200	435,000
2022-06-23	1.300	1.300	1.250	1.300	1.300	71,622
2022-06-22	1.335	1.360	1.335	1.360	1.360	445,931
2022-06-21	1.300	1.319	1.210	1.300	1.300	809,800
2022-06-20	1.300	1.300	1.279	1.300	1.300	384,739
2022-06-17	1.300	1.300	1.250	1.300	1.300	95,357
2022-06-16	1.350	1.350	1.255	1.350	1.350	449,626
2022-06-15	1.350	1.350	1.255	1.350	1.350	261,000
2022-06-14	1.350	1.350	1.260	1.350	1.350	70,007
2022-06-13	1.350	1.350	1.255	1.350	1.350	527,258
2022-06-10	1.350	1.350	1.250	1.350	1.350	541,963
2022-06-09	1.325	1.350	1.250	1.350	1.350	460,225
2022-06-07	1.325	1.325	1.300	1.325	1.325	22,651
2022-06-06	1.350	1.350	1.335	1.350	1.350	187,192
2022-06-01	1.350	1.350	1.338	1.350	1.350	13,817
2022-05-31	1.350	1.350	1.338	1.350	1.350	200,000
2022-05-25	1.350	1.350	1.344	1.350	1.350	8,068
2022-05-24	1.350	1.350	1.300	1.350	1.350	1,224
2022-05-23	1.350	1.350	1.300	1.350	1.350	12,079
2022-05-19	1.350	1.350	1.345	1.350	1.350	385,285
2022-05-16	1.350	1.350	1.300	1.350	1.350	103,784
2022-05-13	1.350	1.350	1.300	1.350	1.350	250,000
2022-05-12	1.440	1.440	1.311	1.350	1.350	1,292,781
2022-05-11	1.500	1.500	1.410	1.500	1.500	73,138
2022-05-10	1.500	1.500	1.410	1.500	1.500	35,461
2022-05-09	1.500	1.500	1.470	1.500	1.500	335,241
2022-05-06	1.500	1.500	1.410	1.500	1.500	500,000
2022-05-05	1.500	1.500	1.410	1.500	1.500	10,000
2022-05-04	1.425	1.500	1.410	1.500	1.500	261,500
2022-05-03	1.400	1.450	1.321	1.425	1.425	368,803
2022-04-29	1.400	1.436	1.400	1.400	1.400	369,401
2022-04-27	1.400	1.400	1.321	1.400	1.400	50,231
2022-04-26	1.400	1.400	1.321	1.400	1.400	1,850
2022-04-25	1.325	1.400	1.300	1.400	1.400	339,765
2022-04-22	1.375	1.435	1.250	1.325	1.325	1,001,287
2022-04-21	1.375	1.375	1.300	1.375	1.375	50,000
2022-04-20	1.325	1.439	1.260	1.375	1.375	305,194
2022-04-19	1.425	1.425	1.260	1.325	1.325	519,578
2022-04-14	1.600	1.620	1.500	1.550	1.550	617,497
2022-04-13	1.600	1.620	1.520	1.600	1.600	258,000
2022-04-12	1.528	1.620	1.528	1.600	1.600	998,662
2022-04-11	1.500	1.600	1.435	1.500	1.500	147,792
2022-04-08	1.450	1.600	1.420	1.500	1.500	709,602
2022-04-07	1.450	1.550	1.366	1.450	1.450	644,350
2022-04-06	1.550	1.579	1.450	1.450	1.450	1,554,594
2022-04-05	1.550	1.550	1.500	1.550	1.550	205,076
2022-04-04	1.550	1.550	1.500	1.550	1.550	13,239
2022-04-01	1.550	1.550	1.500	1.550	1.550	474,392

← NewerPage 16 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.