Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Gx Cloudcomp (CLO)
Gx Cloudcomp (CLO) Historical

CLO Gx Cloudcomp

9.7335

-0.1595 (-1.61%)

Jul 19 2024 - Closed

Delayed by 15 minutes

CLO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	9.7335	-0.16	-1.61%	9.7335	9.7335	9.7335	0
Jul 18 2024	9.893	-0.07	-0.66%	9.995	10.1815	9.7745	6,177
Jul 17 2024	9.9585	-0.08	-0.81%	9.992	10.126	9.8495	3,922
Jul 16 2024	10.04	0.09	0.86%	9.927	10.059	9.7945	2,705
Jul 15 2024	9.9545	0.13	1.32%	9.83	10.0665	9.6495	690
Jul 12 2024	9.825	0.13	1.36%	9.722	9.8655	9.5535	1,586
Jul 11 2024	9.693	0.19	2.00%	9.63	9.867	9.4705	505
Jul 10 2024	9.503	-0.04	-0.40%	9.503	9.503	9.503	0
Jul 09 2024	9.5415	-0.19	-1.98%	9.759	9.8025	9.507	6,016
Jul 08 2024	9.734	-0.06	-0.65%	9.762	9.8925	9.565	4,134
Jul 05 2024	9.798	0.07	0.71%	9.722	9.9095	9.5635	740
Jul 04 2024	9.729	-0.03	-0.35%	9.729	9.729	9.729	0
Jul 03 2024	9.7635	0.06	0.64%	9.7635	9.7635	9.7635	0
Jul 02 2024	9.701	0.05	0.47%	9.656	9.8725	9.5595	1,188
Jul 01 2024	9.6555	-0.02	-0.24%	9.642	9.67	9.642	1,068
Jun 28 2024	9.679	0.13	1.38%	9.656	9.779	9.545	3,038
Jun 27 2024	9.5475	0.19	2.00%	9.5475	9.5475	9.5475	0
Jun 26 2024	9.3605	0.00	-0.05%	9.3605	9.3605	9.3605	0
Jun 25 2024	9.365	-0.10	-1.09%	9.433	9.5465	9.2245	5,882
Jun 24 2024	9.468	0.11	1.20%	9.472	9.61	9.251	4,223
Jun 21 2024	9.3555	0.03	0.37%	9.303	9.455	9.1805	6,817
Jun 20 2024	9.321	-0.01	-0.16%	9.283	9.4935	9.0505	17,214
Jun 19 2024	9.3355	-0.01	-0.13%	9.297	9.3805	9.218	1,366
Jun 18 2024	9.348	0.00	-0.05%	9.36	9.561	9.222	71,348
Jun 17 2024	9.3525	-0.10	-1.06%	9.493	9.6015	9.233	3,205
Jun 14 2024	9.4525	-0.09	-0.95%	9.485	9.5735	9.24	740
Jun 13 2024	9.5435	-0.28	-2.83%	9.699	9.7595	9.543	528
Jun 12 2024	9.8215	0.21	2.23%	9.8215	9.8215	9.8215	0
Jun 11 2024	9.6075	0.01	0.12%	9.6075	9.6075	9.6075	0
Jun 10 2024	9.596	-0.04	-0.45%	9.83	9.83	9.3905	1,008
Jun 07 2024	9.639	-0.04	-0.42%	9.665	9.707	9.4765	849
Jun 06 2024	9.68	0.10	1.04%	9.667	9.6985	9.5495	100
Jun 05 2024	9.58	0.04	0.38%	9.591	9.701	9.3805	406
Jun 04 2024	9.5435	-0.01	-0.15%	9.544	9.6785	9.4295	740
Jun 03 2024	9.5575	0.08	0.88%	9.646	9.7715	9.4405	213
May 31 2024	9.474	-0.14	-1.43%	9.474	9.474	9.474	0
May 30 2024	9.6115	-0.13	-1.36%	9.6115	9.6115	9.6115	0
May 29 2024	9.7445	-0.07	-0.68%	9.7445	9.7445	9.7445	0
May 28 2024	9.8115	-0.05	-0.53%	9.866	9.92	9.6335	6,421
May 24 2024	9.864	-0.12	-1.19%	9.89	9.9375	9.7035	2,960
May 23 2024	9.9825	-0.11	-1.13%	9.9825	9.9825	9.9825	0
May 22 2024	10.097	-0.05	-0.52%	10.132	10.155	10.0115	1,445
May 21 2024	10.15	-0.06	-0.56%	10.15	10.15	10.15	0
May 20 2024	10.207	0.11	1.10%	10.207	10.207	10.207	0
May 17 2024	10.096	-0.01	-0.14%	10.096	10.096	10.096	0
May 16 2024	10.11	0.02	0.17%	10.11	10.11	10.11	0
May 15 2024	10.093	0.01	0.11%	10.028	10.176	9.976	2,185
May 14 2024	10.082	0.19	1.96%	9.884	10.082	9.7755	5,614
May 13 2024	9.8885	0.14	1.47%	9.858	9.904	9.8215	11,730
May 10 2024	9.745	-0.05	-0.49%	9.737	9.875	9.73	2,207
May 09 2024	9.7925	-0.04	-0.40%	9.7925	9.7925	9.7925	0
May 08 2024	9.832	-0.24	-2.39%	9.943	9.9665	9.7635	2,307
May 07 2024	10.073	0.11	1.13%	10.094	10.094	10.064	319
May 03 2024	9.9605	0.10	1.05%	9.974	10.225	9.8765	1,987
May 02 2024	9.857	-0.14	-1.42%	9.843	9.997	9.723	7,014
May 01 2024	9.999	-0.05	-0.53%	9.931	10.154	8.845	30
Apr 30 2024	10.052	-0.18	-1.72%	10.172	10.24	10.031	1,828
Apr 29 2024	10.228	0.07	0.73%	10.228	10.228	10.228	0
Apr 26 2024	10.154	0.19	1.92%	10.152	10.239	10.0205	12,159
Apr 25 2024	9.963	-0.16	-1.59%	10.158	10.226	9.825	3,945
Apr 24 2024	10.124	-0.01	-0.11%	10.176	10.24	10.097	3,919
Apr 23 2024	10.135	0.28	2.88%	9.962	10.156	9.933	1,278
Apr 22 2024	9.851	-0.02	-0.21%	9.851	9.851	9.851	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions