Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cloudbreak (CDL) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.455 0.455 0.445 0.45 6,331,172
18th Sep 2025 (Thu) 0.475 0.465 0.45 0.455 6,128,905
17th Sep 2025 (Wed) 0.455 0.475 0.455 0.475 16,001,087
16th Sep 2025 (Tue) 0.485 0.485 0.435 0.455 24,659,112
15th Sep 2025 (Mon) 0.535 0.50 0.465 0.485 31,527,061
12th Sep 2025 (Fri) 0.515 0.535 0.515 0.535 18,357,303
11th Sep 2025 (Thu) 0.50 0.5475 0.50 0.515 31,342,630
10th Sep 2025 (Wed) 0.575 0.575 0.48 0.50 86,303,221
9th Sep 2025 (Tue) 0.645 0.645 0.575 0.575 43,913,670
8th Sep 2025 (Mon) 0.56 0.75 0.56 0.645 140,916,883
5th Sep 2025 (Fri) 0.485 0.57 0.555 0.56 114,766,992
4th Sep 2025 (Thu) 0.525 0.525 0.47 0.485 46,279,283
3rd Sep 2025 (Wed) 0.605 0.625 0.50 0.525 158,661,540
2nd Sep 2025 (Tue) 0.555 0.575 0.49 0.575 108,418,803
1st Sep 2025 (Mon) 0.725 0.725 0.545 0.555 120,711,209
29th Aug 2025 (Fri) 0.595 0.675 0.525 0.675 198,955,142
28th Aug 2025 (Thu) 0.49 0.70 0.575 0.595 231,428,341
27th Aug 2025 (Wed) 0.68 0.72 0.565 0.565 309,686,715
26th Aug 2025 (Tue) 0.35 0.91 0.334 0.72 619,340,837
25th Aug 2025 (Mon) 0.31 0.31 0.31 0.31 0
22nd Aug 2025 (Fri) 0.26 0.31 0.29 0.31 150,295,958
21st Aug 2025 (Thu) 0.16 0.33 0.27 0.27 357,930,511
20th Aug 2025 (Wed) 0.15 0.15 0.15 0.15 1,730,358
19th Aug 2025 (Tue) 0.15 0.15 0.15 0.15 10,000
18th Aug 2025 (Mon) 0.15 0.15 0.15 0.15 2,971,412
15th Aug 2025 (Fri) 0.15 0.15 0.15 0.15 1,388,212
14th Aug 2025 (Thu) 0.15 0.15 0.15 0.15 138,301
13th Aug 2025 (Wed) 0.15 0.15 0.15 0.15 3,603,742
12th Aug 2025 (Tue) 0.15 0.15 0.15 0.15 3,252,695
11th Aug 2025 (Mon) 0.15 0.15 0.15 0.15 481,903
8th Aug 2025 (Fri) 0.15 0.15 0.15 0.15 586,780
7th Aug 2025 (Thu) 0.15 0.15 0.15 0.15 77,879
6th Aug 2025 (Wed) 0.15 0.15 0.15 0.15 189,249
5th Aug 2025 (Tue) 0.16 0.16 0.15 0.15 1,481,317
4th Aug 2025 (Mon) 0.16 0.16 0.15 0.16 239,849
1st Aug 2025 (Fri) 0.16 0.16 0.16 0.16 1,027,682
31st Jul 2025 (Thu) 0.16 0.16 0.16 0.16 468,166
30th Jul 2025 (Wed) 0.16 0.16 0.147 0.16 475,453
29th Jul 2025 (Tue) 0.16 0.14 0.14 0.14 119,154
28th Jul 2025 (Mon) 0.16 0.16 0.16 0.16 482,723
25th Jul 2025 (Fri) 0.16 0.16 0.16 0.16 659,975
24th Jul 2025 (Thu) 0.175 0.175 0.16 0.16 2,039,289
23rd Jul 2025 (Wed) 0.175 0.175 0.15 0.15 3,053,768
22nd Jul 2025 (Tue) 0.175 0.175 0.175 0.175 136,982
FTSE 100 Latest
Value9,216.67
Change-11.44