Cloudcoco Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	1.575	1.575	1.500	1.550	1.550	1,206,465
2022-03-30	1.600	1.620	1.530	1.600	1.600	249,651
2022-03-29	1.600	1.624	1.530	1.600	1.600	42,366
2022-03-28	1.600	1.635	1.500	1.600	1.600	407,530
2022-03-25	1.640	1.640	1.500	1.600	1.600	699,546
2022-03-24	1.650	1.650	1.525	1.650	1.650	1,120
2022-03-22	1.650	1.650	1.525	1.650	1.650	30,290
2022-03-21	1.700	1.845	1.510	1.650	1.650	1,007,960
2022-03-18	1.700	1.790	1.700	1.700	1.700	159,628
2022-03-17	1.700	1.700	1.500	1.700	1.700	427,860
2022-03-16	1.700	1.700	1.500	1.700	1.700	13,741
2022-03-15	1.700	1.790	1.700	1.700	1.700	55,198
2022-03-14	1.700	1.812	1.500	1.700	1.700	321,077
2022-03-11	1.700	1.812	1.610	1.700	1.700	297,891
2022-03-10	1.700	1.812	1.500	1.700	1.700	550,275
2022-03-09	1.700	1.700	1.599	1.700	1.700	200,000
2022-03-07	1.700	1.900	1.500	1.700	1.700	847,178
2022-03-04	1.700	1.820	1.630	1.700	1.700	63,517
2022-03-03	1.700	1.700	1.623	1.700	1.700	47,267
2022-03-02	1.700	1.824	1.700	1.700	1.700	17,545
2022-03-01	1.700	1.825	1.610	1.700	1.700	32,351
2022-02-28	1.700	1.780	1.700	1.700	1.700	167,867
2022-02-25	1.700	1.780	1.700	1.700	1.700	5,618
2022-02-24	1.700	1.700	1.597	1.700	1.700	320,267
2022-02-23	1.700	1.825	1.570	1.700	1.700	978,103
2022-02-21	1.700	1.860	1.568	1.700	1.700	146,000
2022-02-18	1.650	1.880	1.560	1.700	1.700	827,280
2022-02-17	1.650	1.680	1.560	1.650	1.650	705,601
2022-02-16	1.650	1.680	1.625	1.650	1.650	7,267
2022-02-15	1.700	1.740	1.600	1.650	1.650	1,077,758
2022-02-14	1.750	1.750	1.607	1.700	1.700	561,800
2022-02-11	1.750	1.750	1.725	1.750	1.750	624
2022-02-10	1.750	1.820	1.605	1.750	1.750	360,678
2022-02-09	1.750	1.900	1.603	1.750	1.750	446,352
2022-02-08	1.650	1.900	1.635	1.750	1.750	1,338,172
2022-02-07	1.650	1.725	1.560	1.650	1.650	4,722
2022-02-03	1.650	1.740	1.580	1.650	1.650	393,876
2022-02-02	1.650	1.650	1.575	1.650	1.650	12,000
2022-02-01	1.650	1.740	1.560	1.650	1.650	119,022
2022-01-31	1.550	1.740	1.525	1.700	1.700	1,319,710
2022-01-28	1.580	1.580	1.510	1.550	1.550	197,659
2022-01-27	1.675	1.675	1.655	1.675	1.675	10,000
2022-01-25	1.675	1.675	1.650	1.675	1.675	100,000
2022-01-24	1.750	1.900	1.633	1.700	1.700	429,075
2022-01-21	1.750	1.880	1.680	1.750	1.750	701,904
2022-01-20	1.700	1.820	1.611	1.750	1.750	552,177
2022-01-19	1.700	1.700	1.650	1.700	1.700	735,790
2022-01-17	1.750	1.845	1.750	1.750	1.750	295,000
2022-01-14	1.700	1.780	1.610	1.700	1.700	46,990
2022-01-13	1.700	1.900	1.610	1.700	1.700	252,714
2022-01-12	1.700	1.780	1.610	1.700	1.700	62,000
2022-01-11	1.700	1.700	1.610	1.700	1.700	110,319
2022-01-10	1.750	1.800	1.750	1.750	1.750	3,500
2022-01-06	1.750	1.750	1.610	1.750	1.750	420,853
2022-01-05	1.850	1.869	1.800	1.850	1.850	208,319
2022-01-04	1.600	1.901	1.500	1.850	1.850	2,223,485
2021-12-31	1.600	1.613	1.500	1.600	1.600	442,238
2021-12-30	1.600	1.600	1.500	1.600	1.600	25,000
2021-12-29	1.600	1.616	1.400	1.600	1.600	406,311
2021-12-22	1.600	1.620	1.500	1.600	1.600	29,266

← NewerPage 17 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.