Cloudcoco Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 1.600 | 1.620 | 1.510 | 1.600 | 1.600 | 156,055 |
| 2021-12-17 | 1.600 | 1.600 | 1.510 | 1.600 | 1.600 | 1,190 |
| 2021-12-16 | 1.625 | 1.625 | 1.500 | 1.600 | 1.600 | 333,821 |
| 2021-12-15 | 1.680 | 1.680 | 1.621 | 1.650 | 1.650 | 460,197 |
| 2021-12-14 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 88,690 |
| 2021-12-13 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 307,481 |
| 2021-12-09 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 24,453 |
| 2021-12-08 | 1.720 | 1.720 | 1.600 | 1.700 | 1.700 | 695,462 |
| 2021-12-07 | 1.750 | 1.790 | 1.671 | 1.750 | 1.750 | 583,427 |
| 2021-12-06 | 1.750 | 1.790 | 1.660 | 1.750 | 1.750 | 82,174 |
| 2021-12-03 | 1.750 | 1.750 | 1.660 | 1.750 | 1.750 | 118,749 |
| 2021-12-01 | 1.750 | 1.790 | 1.647 | 1.750 | 1.750 | 438,029 |
| 2021-11-30 | 1.750 | 1.825 | 1.656 | 1.750 | 1.750 | 575,925 |
| 2021-11-29 | 1.700 | 1.790 | 1.500 | 1.750 | 1.750 | 2,228,115 |
| 2021-11-26 | 1.800 | 1.800 | 1.500 | 1.700 | 1.700 | 2,228,978 |
| 2021-11-25 | 1.850 | 1.850 | 1.700 | 1.850 | 1.850 | 109,195 |
| 2021-11-24 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 15,931 |
| 2021-11-23 | 1.900 | 1.900 | 1.870 | 1.900 | 1.900 | 2,420 |
| 2021-11-22 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 75,256 |
| 2021-11-19 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 202,593 |
| 2021-11-18 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 104,677 |
| 2021-11-17 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 715,958 |
| 2021-11-16 | 1.950 | 2.000 | 1.810 | 1.900 | 1.900 | 1,438,109 |
| 2021-11-15 | 1.950 | 2.290 | 1.800 | 1.950 | 1.950 | 2,555,061 |
| 2021-11-12 | 1.650 | 1.740 | 1.600 | 1.700 | 1.700 | 597,961 |
| 2021-11-11 | 1.650 | 1.650 | 1.525 | 1.650 | 1.650 | 182,631 |
| 2021-11-10 | 1.650 | 1.650 | 1.500 | 1.650 | 1.650 | 1,011,180 |
| 2021-11-09 | 1.650 | 1.696 | 1.525 | 1.650 | 1.650 | 266,002 |
| 2021-11-08 | 1.650 | 1.700 | 1.525 | 1.650 | 1.650 | 123,257 |
| 2021-11-05 | 1.650 | 1.700 | 1.500 | 1.650 | 1.650 | 430,736 |
| 2021-11-04 | 1.650 | 1.710 | 1.531 | 1.650 | 1.650 | 508,966 |
| 2021-11-03 | 1.650 | 1.720 | 1.525 | 1.650 | 1.650 | 55,815 |
| 2021-11-02 | 1.750 | 1.795 | 1.600 | 1.650 | 1.650 | 730,489 |
| 2021-11-01 | 1.650 | 1.750 | 1.600 | 1.750 | 1.750 | 524,132 |
| 2021-10-29 | 1.750 | 1.759 | 1.515 | 1.650 | 1.650 | 772,869 |
| 2021-10-28 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 1,054,212 |
| 2021-10-27 | 1.750 | 1.850 | 1.621 | 1.750 | 1.750 | 250,199 |
| 2021-10-26 | 1.700 | 1.750 | 1.457 | 1.700 | 1.700 | 4,423,173 |
| 2021-10-25 | 1.875 | 1.875 | 1.620 | 1.700 | 1.700 | 3,585,476 |
← NewerPage 18 of 18 · 1,059 trading days
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.