CLS Holdings (CLI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CLS Holdings

Date Open High Low Close* Volume
20/12/2024 79.10p 79.80p 77.50p 78.10p 549338
19/12/2024 79.70p 81.50p 77.80p 78.60p 572463
18/12/2024 80.10p 82.10p 79.50p 79.80p 276783
17/12/2024 79.50p 81.70p 79.50p 80.60p 295380
16/12/2024 80.00p 82.50p 80.00p 81.00p 302062
13/12/2024 81.60p 82.30p 80.20p 81.10p 86573
12/12/2024 81.00p 82.10p 81.00p 81.60p 145037
11/12/2024 84.00p 85.90p 81.00p 81.00p 196800
10/12/2024 81.70p 83.60p 81.42p 83.30p 124366
09/12/2024 81.40p 82.70p 80.82p 82.30p 437393
06/12/2024 82.70p 82.84p 81.80p 82.10p 205285
05/12/2024 85.50p 85.50p 81.60p 82.10p 207763
04/12/2024 84.50p 85.10p 82.90p 84.90p 181777
03/12/2024 79.50p 83.60p 79.40p 83.60p 496581
02/12/2024 81.30p 81.50p 79.60p 79.60p 522077
29/11/2024 82.10p 82.46p 81.30p 81.30p 488104
28/11/2024 82.50p 84.20p 81.73p 82.00p 198112
27/11/2024 82.60p 83.10p 82.00p 82.20p 276006
26/11/2024 84.50p 84.52p 82.10p 82.10p 279942
25/11/2024 84.60p 85.20p 83.20p 83.50p 541557
22/11/2024 83.60p 85.40p 83.00p 83.00p 417469
21/11/2024 86.50p 86.50p 83.60p 84.00p 519462
20/11/2024 87.10p 87.10p 83.60p 84.70p 108020
19/11/2024 86.80p 86.80p 84.00p 84.00p 533596
18/11/2024 87.60p 89.04p 84.50p 85.50p 896398
15/11/2024 88.60p 89.90p 87.30p 87.60p 193022
14/11/2024 87.20p 90.50p 87.20p 88.60p 105816
13/11/2024 87.00p 89.60p 87.00p 88.40p 192803
12/11/2024 88.20p 91.40p 87.80p 88.60p 117580
11/11/2024 91.40p 91.40p 88.00p 89.60p 185154
08/11/2024 89.00p 90.40p 87.60p 88.50p 624326
07/11/2024 91.50p 91.80p 90.00p 90.00p 93433
06/11/2024 93.70p 93.70p 90.40p 90.90p 1041041
05/11/2024 95.00p 95.00p 91.00p 92.20p 97299
04/11/2024 92.60p 92.81p 91.40p 92.50p 172476
01/11/2024 91.80p 95.10p 91.50p 91.50p 811407
31/10/2024 98.10p 98.10p 92.70p 92.70p 355799
30/10/2024 98.60p 99.00p 95.10p 95.40p 109086
29/10/2024 99.40p 99.40p 95.60p 95.60p 39533
28/10/2024 99.50p 99.50p 95.80p 97.00p 102851
25/10/2024 99.60p 99.60p 96.10p 99.30p 169803
24/10/2024 100.00p 100.00p 96.10p 98.50p 33741
23/10/2024 99.00p 99.00p 95.60p 98.50p 69881
22/10/2024 97.40p 98.70p 95.50p 98.70p 490815
21/10/2024 98.20p 100.80p 96.20p 96.20p 192926
18/10/2024 101.00p 101.40p 98.00p 98.30p 92161
17/10/2024 97.30p 100.39p 97.30p 98.80p 179112
16/10/2024 97.00p 100.40p 97.00p 99.10p 55361
15/10/2024 98.00p 100.20p 97.40p 98.00p 120159
14/10/2024 98.00p 100.00p 98.00p 98.60p 69785
11/10/2024 98.10p 98.80p 98.00p 98.00p 141534
10/10/2024 97.00p 101.00p 95.10p 98.60p 365511
09/10/2024 93.10p 97.00p 93.10p 96.10p 164716
08/10/2024 95.00p 96.71p 93.50p 95.20p 291412
07/10/2024 97.70p 98.60p 94.50p 94.50p 261864
04/10/2024 94.60p 97.90p 94.42p 95.20p 284753
03/10/2024 96.00p 97.10p 92.10p 94.40p 236609
02/10/2024 93.80p 94.70p 92.36p 93.40p 206145
01/10/2024 93.20p 94.70p 93.00p 94.60p 185353
30/09/2024 95.00p 95.00p 92.59p 93.00p 141674
27/09/2024 91.00p 93.90p 91.00p 93.20p 100829
26/09/2024 92.70p 93.54p 92.15p 93.00p 190248
25/09/2024 95.10p 95.10p 91.50p 92.00p 511512
24/09/2024 93.00p 94.60p 92.90p 93.00p 180020
23/09/2024 92.50p 92.89p 91.40p 92.40p 175626
20/09/2024 93.60p 93.60p 91.00p 93.30p 446429
19/09/2024 91.60p 92.80p 90.50p 92.00p 233575
18/09/2024 93.00p 93.50p 90.60p 91.00p 94297
17/09/2024 90.50p 93.90p 90.50p 92.00p 137420
16/09/2024 91.70p 94.40p 91.00p 91.60p 58126
13/09/2024 90.60p 92.68p 90.60p 91.90p 144264
12/09/2024 90.10p 92.60p 90.10p 90.50p 89324
11/09/2024 91.30p 93.40p 89.30p 90.10p 450832
10/09/2024 90.10p 91.47p 89.11p 91.00p 175077
09/09/2024 92.50p 92.50p 89.40p 89.40p 153516
06/09/2024 89.90p 92.20p 89.48p 90.30p 448372
05/09/2024 94.00p 94.00p 88.20p 88.20p 208627
04/09/2024 91.80p 92.66p 90.10p 92.30p 211220
03/09/2024 93.50p 94.90p 91.80p 91.80p 151251
30/08/2024 92.30p 95.90p 91.17p 95.90p 240260
29/08/2024 91.40p 92.90p 90.40p 90.40p 171506
28/08/2024 89.50p 92.60p 89.50p 91.40p 131091
27/08/2024 91.70p 93.00p 90.55p 91.80p 259666
23/08/2024 89.80p 92.80p 89.00p 91.60p 258553
22/08/2024 91.00p 91.30p 89.70p 89.70p 194291
21/08/2024 92.00p 94.30p 89.50p 90.90p 156203
20/08/2024 91.20p 93.40p 91.00p 91.00p 104806
19/08/2024 93.20p 93.20p 90.80p 90.80p 118153
16/08/2024 94.60p 94.90p 91.10p 91.10p 136730
15/08/2024 93.00p 96.40p 91.80p 91.80p 126910
14/08/2024 92.20p 95.30p 91.95p 93.90p 289477
13/08/2024 91.60p 93.40p 91.25p 92.20p 181797
12/08/2024 89.80p 92.33p 89.60p 91.20p 101238
09/08/2024 91.60p 92.20p 89.60p 89.60p 46764
08/08/2024 89.10p 91.40p 89.00p 90.00p 134003
07/08/2024 89.40p 92.90p 89.40p 90.00p 491636
06/08/2024 90.00p 90.88p 88.50p 89.80p 227411
05/08/2024 89.10p 92.90p 88.60p 90.20p 253863
02/08/2024 92.70p 94.90p 91.00p 91.00p 267291
01/08/2024 94.10p 94.90p 92.60p 93.10p 44455
31/07/2024 91.80p 94.70p 91.80p 91.80p 104721
30/07/2024 90.10p 93.20p 90.10p 92.00p 145515
29/07/2024 90.00p 93.40p 89.60p 92.40p 158422
26/07/2024 88.10p 92.66p 88.10p 91.10p 196893
25/07/2024 87.50p 90.60p 87.50p 90.40p 278507
24/07/2024 87.30p 90.50p 87.10p 88.20p 201143
23/07/2024 90.60p 92.71p 87.70p 87.70p 114556
22/07/2024 91.70p 94.80p 90.60p 90.60p 121793
19/07/2024 92.20p 95.70p 92.20p 94.00p 103315
18/07/2024 93.00p 96.00p 91.60p 95.40p 148956
17/07/2024 91.40p 94.20p 91.10p 94.00p 91492
16/07/2024 92.10p 95.90p 92.00p 93.80p 171392
15/07/2024 92.30p 95.50p 92.00p 94.70p 107567
12/07/2024 92.60p 95.20p 92.10p 94.60p 162058
11/07/2024 91.10p 94.82p 91.10p 94.80p 102482
10/07/2024 90.10p 93.17p 90.10p 92.50p 49657
09/07/2024 91.30p 91.70p 90.20p 91.10p 114739
08/07/2024 91.50p 94.40p 90.53p 90.90p 76759
05/07/2024 95.50p 95.90p 91.69p 93.20p 211300
04/07/2024 91.30p 95.30p 91.30p 93.40p 232875
03/07/2024 91.70p 93.90p 88.80p 93.90p 344868
02/07/2024 89.20p 91.90p 88.10p 89.60p 135106
01/07/2024 91.50p 91.60p 88.10p 90.40p 189622
28/06/2024 89.30p 91.40p 87.40p 90.50p 977569
27/06/2024 89.50p 92.50p 87.70p 88.00p 296563
26/06/2024 91.90p 92.40p 89.80p 91.50p 303576
25/06/2024 93.00p 93.70p 91.00p 91.40p 334971
24/06/2024 92.10p 94.20p 91.80p 92.40p 263577
21/06/2024 89.40p 93.40p 89.40p 93.40p 1562027
20/06/2024 88.80p 91.70p 86.30p 91.60p 336015
19/06/2024 89.00p 89.10p 86.20p 88.50p 373893
18/06/2024 86.40p 88.00p 85.60p 88.00p 329709
17/06/2024 85.50p 88.40p 85.30p 86.60p 318730
14/06/2024 85.50p 88.00p 85.50p 86.20p 191705
13/06/2024 89.00p 89.00p 85.50p 86.00p 214683
12/06/2024 85.50p 88.60p 85.50p 87.90p 253640
11/06/2024 88.50p 88.50p 85.30p 86.50p 602973
10/06/2024 84.00p 89.70p 83.80p 87.80p 597388
07/06/2024 88.40p 88.40p 85.70p 85.80p 624122
06/06/2024 87.30p 88.90p 87.30p 88.00p 195065
05/06/2024 87.40p 89.90p 86.80p 87.40p 798565
04/06/2024 87.10p 89.20p 87.10p 88.00p 238152
03/06/2024 87.10p 90.70p 87.10p 89.00p 212197
31/05/2024 88.00p 89.59p 86.50p 87.90p 677772
30/05/2024 86.30p 89.30p 86.30p 89.10p 181433
29/05/2024 90.60p 90.60p 86.20p 86.60p 285776
28/05/2024 88.50p 91.40p 87.40p 89.00p 293797
24/05/2024 87.90p 90.00p 87.00p 88.40p 492749
23/05/2024 90.00p 93.20p 88.00p 88.80p 259815
22/05/2024 92.90p 93.00p 91.50p 91.90p 129685
21/05/2024 92.90p 94.30p 92.90p 93.10p 257843
20/05/2024 94.00p 94.00p 91.71p 93.90p 294891
17/05/2024 94.90p 95.92p 91.70p 92.10p 239026
16/05/2024 95.40p 96.00p 93.50p 94.90p 334693
15/05/2024 94.40p 96.70p 93.40p 95.20p 507838
14/05/2024 92.40p 94.40p 92.40p 94.00p 350491
13/05/2024 91.20p 94.10p 91.20p 92.60p 330876
10/05/2024 87.00p 93.30p 87.00p 91.40p 488707
09/05/2024 86.00p 89.70p 84.30p 89.70p 626870
08/05/2024 87.00p 88.40p 85.90p 86.00p 694617
07/05/2024 88.80p 88.80p 86.70p 86.80p 438062
03/05/2024 87.10p 88.30p 85.60p 88.00p 303572
02/05/2024 84.00p 88.60p 83.80p 87.00p 773512
01/05/2024 81.30p 83.60p 81.30p 83.40p 410941
30/04/2024 82.50p 83.90p 82.50p 83.00p 323687
29/04/2024 83.50p 83.90p 82.00p 82.90p 372706
26/04/2024 81.50p 83.20p 81.20p 83.00p 353331
25/04/2024 84.50p 84.50p 82.38p 82.80p 347120
24/04/2024 81.60p 83.40p 81.60p 82.50p 211326
23/04/2024 83.00p 83.50p 82.70p 83.00p 341774
22/04/2024 83.50p 84.90p 82.90p 83.50p 397955
19/04/2024 83.00p 83.30p 82.40p 82.60p 128809
18/04/2024 83.00p 83.00p 81.20p 82.60p 120574
17/04/2024 80.70p 83.40p 80.30p 82.60p 676637
16/04/2024 81.60p 83.00p 80.00p 83.00p 502680
15/04/2024 84.00p 84.00p 81.98p 82.80p 311343
12/04/2024 83.20p 83.20p 81.46p 82.70p 389897
11/04/2024 81.90p 84.00p 81.90p 82.90p 256990
10/04/2024 83.50p 85.30p 82.00p 82.00p 354584
09/04/2024 82.00p 83.80p 82.00p 83.00p 232597
08/04/2024 82.40p 84.70p 82.40p 83.00p 258616
05/04/2024 83.00p 84.39p 82.00p 82.40p 214536
04/04/2024 83.10p 83.50p 82.00p 82.50p 371156
03/04/2024 83.10p 85.10p 82.20p 83.00p 255785
02/04/2024 87.90p 87.90p 82.70p 83.00p 496450
28/03/2024 87.00p 88.70p 85.70p 86.10p 276191
27/03/2024 87.20p 89.50p 86.80p 87.00p 684686
26/03/2024 87.30p 88.40p 86.20p 87.00p 397202
25/03/2024 86.70p 87.83p 86.40p 86.70p 133560
22/03/2024 88.40p 90.00p 86.60p 86.80p 190099
21/03/2024 90.00p 90.00p 87.30p 87.50p 552130
20/03/2024 90.60p 91.10p 90.60p 92.60p 326754
19/03/2024 90.60p 92.20p 90.00p 91.10p 489065
18/03/2024 91.30p 93.90p 90.60p 90.90p 283033
15/03/2024 90.40p 93.00p 90.40p 91.20p 563099
14/03/2024 89.80p 91.90p 89.71p 91.00p 485104
13/03/2024 94.20p 94.20p 89.87p 90.20p 273397
12/03/2024 94.30p 94.50p 92.20p 92.30p 529606
11/03/2024 93.00p 95.90p 92.00p 92.30p 433491
08/03/2024 93.10p 94.95p 93.10p 94.00p 183371

*Close Price adjusted for both dividends and splits