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!

CloudCoCo (CLCO) Share Price History

Time period:
to
Date Open High Low Close Volume
30th May 2025 (Fri) 0.17 0.17 0.17 0.17 50,000
29th May 2025 (Thu) 0.17 0.17 0.17 0.17 184,330
28th May 2025 (Wed) 0.17 0.17 0.17 0.17 921,735
27th May 2025 (Tue) 0.17 0.17 0.17 0.17 415,685
26th May 2025 (Mon) 0.18 0.18 0.18 0.18 0
23rd May 2025 (Fri) 0.165 0.17 0.165 0.17 2,366,446
22nd May 2025 (Thu) 0.165 0.165 0.165 0.165 166,855
21st May 2025 (Wed) 0.20 0.20 0.165 0.165 11,522,216
20th May 2025 (Tue) 0.20 0.20 0.20 0.20 637,324
19th May 2025 (Mon) 0.20 0.20 0.20 0.20 0
16th May 2025 (Fri) 0.20 0.20 0.20 0.20 525,309
15th May 2025 (Thu) 0.215 0.215 0.20 0.20 1,000,000
14th May 2025 (Wed) 0.215 0.215 0.215 0.215 0
13th May 2025 (Tue) 0.215 0.215 0.215 0.215 283,668
12th May 2025 (Mon) 0.22 0.22 0.215 0.215 1,020,274
9th May 2025 (Fri) 0.195 0.22 0.195 0.22 3,812,558
8th May 2025 (Thu) 0.195 0.195 0.195 0.195 1,623,211
7th May 2025 (Wed) 0.21 0.21 0.19 0.195 6,240,284
6th May 2025 (Tue) 0.24 0.245 0.22 0.22 7,805,625
5th May 2025 (Mon) 0.2212 0.2212 0.2212 0.2212 0
2nd May 2025 (Fri) 0.135 0.325 0.115 0.24 44,724,558
1st May 2025 (Thu) 0.135 0.135 0.135 0.135 0
30th Apr 2025 (Wed) 0.135 0.135 0.135 0.135 1,890
29th Apr 2025 (Tue) 0.135 0.135 0.135 0.135 294,029
28th Apr 2025 (Mon) 0.135 0.135 0.135 0.135 800,000
25th Apr 2025 (Fri) 0.135 0.135 0.135 0.135 300,368
24th Apr 2025 (Thu) 0.135 0.135 0.135 0.135 400,000
23rd Apr 2025 (Wed) 0.135 0.135 0.135 0.135 81,227
22nd Apr 2025 (Tue) 0.125 0.135 0.125 0.135 8,304,009
21st Apr 2025 (Mon) 0.125 0.125 0.125 0.125 0
18th Apr 2025 (Fri) 0.125 0.125 0.125 0.125 0
17th Apr 2025 (Thu) 0.085 0.125 0.085 0.125 7,132,203
16th Apr 2025 (Wed) 0.075 0.085 0.075 0.085 828,260
15th Apr 2025 (Tue) 0.09 0.09 0.075 0.075 3,300,356
14th Apr 2025 (Mon) 0.09 0.09 0.09 0.09 694,270
11th Apr 2025 (Fri) 0.09 0.09 0.09 0.09 2,024
10th Apr 2025 (Thu) 0.09 0.09 0.09 0.09 100
9th Apr 2025 (Wed) 0.09 0.09 0.09 0.09 375,448
8th Apr 2025 (Tue) 0.09 0.09 0.09 0.09 1,000
7th Apr 2025 (Mon) 0.09 0.09 0.09 0.09 0
4th Apr 2025 (Fri) 0.09 0.095 0.09 0.09 536,281
3rd Apr 2025 (Thu) 0.095 0.095 0.09 0.09 399,200
2nd Apr 2025 (Wed) 0.095 0.095 0.095 0.095 200,316
1st Apr 2025 (Tue) 0.11 0.11 0.085 0.095 13,557,643
31st Mar 2025 (Mon) 0.155 0.155 0.11 0.11 4,889,105
FTSE 100 Latest
Value8,772.38
Change55.93