CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/10/2017 210.30p 214.00p 210.00p 210.00p 33679
06/10/2017 207.00p 212.40p 206.70p 210.50p 34258
05/10/2017 206.00p 206.80p 204.00p 206.00p 21338
04/10/2017 205.00p 207.00p 203.40p 205.20p 137453
03/10/2017 203.60p 204.00p 200.10p 202.70p 12619
02/10/2017 204.90p 204.90p 200.00p 204.00p 23817
29/09/2017 199.70p 204.90p 199.50p 204.00p 67856
28/09/2017 202.00p 202.00p 198.10p 198.10p 4157
27/09/2017 201.30p 205.90p 197.50p 197.60p 27699
26/09/2017 197.50p 206.00p 197.50p 200.00p 13578
25/09/2017 200.00p 200.00p 198.00p 198.00p 22639
22/09/2017 205.00p 205.00p 197.50p 197.50p 22748
21/09/2017 203.00p 204.90p 200.00p 200.60p 37749
20/09/2017 204.00p 206.00p 203.20p 204.00p 31560
19/09/2017 209.00p 209.00p 201.50p 206.80p 21570
18/09/2017 207.10p 208.80p 201.80p 201.80p 34953
15/09/2017 210.00p 210.00p 201.90p 201.90p 498164
14/09/2017 207.00p 208.80p 204.50p 206.10p 113921
13/09/2017 207.10p 210.00p 207.00p 207.00p 97706
12/09/2017 209.00p 213.00p 207.00p 211.80p 66104
11/09/2017 205.10p 213.50p 204.20p 211.10p 26311
08/09/2017 209.10p 211.90p 202.40p 210.00p 73621
07/09/2017 211.00p 214.10p 205.00p 209.20p 21232
06/09/2017 211.60p 216.40p 211.10p 211.10p 13623
05/09/2017 210.00p 220.60p 210.00p 218.50p 46709
04/09/2017 213.50p 215.00p 210.00p 215.00p 21627
01/09/2017 220.00p 220.00p 213.30p 214.00p 25764
31/08/2017 215.40p 222.20p 214.70p 222.20p 24037
30/08/2017 215.00p 217.00p 209.50p 214.10p 5019
29/08/2017 210.00p 216.90p 210.00p 216.50p 5242
25/08/2017 209.80p 215.90p 209.50p 215.40p 9776
24/08/2017 210.20p 216.00p 208.00p 209.80p 7112
23/08/2017 216.00p 217.50p 213.00p 217.50p 4234
22/08/2017 215.00p 220.00p 215.00p 217.30p 10903
21/08/2017 217.00p 220.00p 215.10p 220.00p 36952
18/08/2017 214.00p 216.50p 213.90p 216.10p 11953
17/08/2017 217.50p 219.90p 213.80p 213.80p 32093
16/08/2017 214.30p 220.00p 214.30p 219.90p 26879
15/08/2017 208.10p 214.30p 208.10p 214.30p 12827
14/08/2017 205.50p 215.00p 205.50p 213.70p 27917
11/08/2017 205.70p 206.50p 201.80p 202.00p 22781
10/08/2017 202.80p 206.90p 201.20p 201.20p 25179
09/08/2017 209.30p 209.80p 198.00p 206.90p 25119
08/08/2017 202.00p 210.00p 201.90p 201.90p 10851
07/08/2017 209.90p 210.00p 203.50p 210.00p 11750
04/08/2017 199.50p 210.50p 199.50p 210.00p 10258
03/08/2017 206.00p 212.00p 199.70p 209.70p 50649
02/08/2017 214.00p 214.00p 206.10p 210.00p 22775
01/08/2017 210.00p 216.00p 206.70p 211.90p 13636
31/07/2017 210.00p 217.10p 202.00p 212.70p 33691
28/07/2017 209.20p 210.00p 202.00p 208.60p 34057
27/07/2017 208.00p 210.00p 204.20p 204.20p 8850
26/07/2017 208.00p 210.60p 202.00p 202.00p 36027
25/07/2017 205.00p 208.00p 202.00p 203.10p 2261
24/07/2017 205.50p 212.90p 202.00p 203.80p 89627
21/07/2017 211.00p 211.00p 203.60p 210.00p 32757
20/07/2017 210.00p 210.00p 202.00p 208.00p 67590
19/07/2017 204.00p 210.00p 203.40p 210.00p 37698
18/07/2017 206.50p 210.00p 197.10p 202.00p 25851
17/07/2017 200.40p 204.50p 200.40p 202.10p 17124
14/07/2017 204.00p 204.40p 200.50p 204.40p 18088
13/07/2017 201.00p 206.40p 199.20p 200.00p 42454
12/07/2017 206.80p 206.80p 186.20p 200.40p 88586
11/07/2017 205.00p 212.90p 200.00p 202.90p 61059
10/07/2017 206.30p 211.20p 201.00p 207.70p 102001
07/07/2017 207.10p 213.00p 207.00p 212.80p 15762
06/07/2017 202.00p 211.50p 202.00p 207.00p 37223
05/07/2017 201.10p 210.00p 201.10p 205.80p 15171
04/07/2017 208.00p 208.00p 201.50p 201.60p 15775
03/07/2017 205.00p 208.00p 200.30p 202.80p 22433
30/06/2017 202.00p 205.00p 199.10p 203.00p 29151
29/06/2017 197.70p 203.00p 197.60p 202.70p 44782
28/06/2017 200.00p 205.00p 200.00p 202.70p 22406
27/06/2017 201.70p 202.00p 200.00p 202.00p 7964
26/06/2017 204.50p 204.50p 198.60p 201.90p 13411
23/06/2017 199.40p 204.80p 198.70p 201.10p 5228
22/06/2017 203.60p 208.00p 199.00p 199.00p 42123
21/06/2017 210.00p 212.00p 203.60p 203.60p 144274
20/06/2017 217.00p 217.00p 212.60p 215.10p 33492
19/06/2017 215.50p 216.90p 209.50p 216.90p 100542
16/06/2017 205.50p 221.90p 201.50p 221.90p 437495
15/06/2017 199.50p 209.30p 197.77p 209.30p 277550
14/06/2017 196.00p 201.00p 195.47p 196.00p 306039
13/06/2017 198.00p 199.07p 190.00p 195.00p 64101
12/06/2017 191.10p 199.50p 191.10p 199.50p 16615
09/06/2017 188.00p 197.00p 188.00p 194.30p 61326
08/06/2017 193.90p 199.00p 192.00p 195.00p 47419
07/06/2017 197.00p 197.00p 190.20p 193.70p 39890
06/06/2017 195.70p 197.73p 190.20p 190.20p 110319
05/06/2017 195.00p 200.00p 195.00p 196.00p 41701
02/06/2017 198.60p 200.00p 195.20p 198.90p 84789
01/06/2017 198.90p 199.40p 189.95p 195.00p 127026
31/05/2017 199.20p 199.90p 195.70p 199.90p 135667
30/05/2017 203.10p 204.40p 194.95p 197.10p 93810
26/05/2017 201.00p 203.50p 198.40p 203.00p 49073
25/05/2017 204.80p 204.80p 200.00p 200.70p 42099
24/05/2017 202.80p 203.00p 199.00p 199.00p 24851
23/05/2017 201.70p 204.94p 201.70p 203.00p 18865
22/05/2017 206.00p 206.00p 200.60p 204.00p 97669
19/05/2017 207.00p 207.00p 199.00p 204.60p 64744
18/05/2017 208.00p 209.00p 201.00p 204.00p 147148
17/05/2017 198.00p 206.20p 195.20p 206.20p 306376
16/05/2017 198.80p 198.90p 196.90p 198.00p 110086
15/05/2017 197.90p 198.92p 194.10p 195.90p 104759
12/05/2017 196.60p 196.80p 193.50p 193.90p 44328
11/05/2017 197.20p 199.32p 197.20p 198.00p 57652
10/05/2017 198.00p 202.00p 196.89p 199.00p 114006
09/05/2017 200.00p 203.50p 191.10p 198.40p 115970
08/05/2017 199.00p 204.19p 197.00p 200.00p 171215
05/05/2017 195.00p 196.18p 194.10p 194.10p 96680
04/05/2017 189.50p 196.10p 186.61p 192.80p 98510
03/05/2017 192.50p 198.97p 192.50p 196.00p 83440
02/05/2017 193.80p 199.40p 191.75p 198.70p 103480
28/04/2017 192.40p 195.10p 191.70p 194.00p 65220
27/04/2017 190.90p 192.40p 190.30p 192.40p 18690
26/04/2017 186.00p 191.52p 185.10p 191.10p 255520
25/04/2017 187.00p 190.00p 185.92p 188.00p 209220
24/04/2017 190.80p 191.50p 187.00p 187.40p 106130
21/04/2017 192.50p 192.50p 186.60p 186.60p 80720
20/04/2017 192.50p 196.60p 188.05p 189.30p 217860
19/04/2017 192.50p 192.50p 189.60p 189.70p 98340
18/04/2017 191.60p 193.41p 187.50p 192.00p 115740
13/04/2017 197.00p 197.00p 193.00p 194.00p 235810
12/04/2017 193.50p 198.90p 191.09p 198.90p 440060
11/04/2017 189.00p 193.84p 187.87p 192.30p 217600
10/04/2017 188.00p 189.82p 186.81p 188.50p 67150
07/04/2017 191.90p 192.65p 186.60p 187.90p 105320
06/04/2017 187.00p 193.10p 181.80p 193.10p 294460
05/04/2017 177.50p 192.40p 177.00p 186.00p 159870
04/04/2017 172.50p 177.85p 172.50p 175.10p 48100
03/04/2017 177.60p 177.60p 171.80p 173.00p 74640
31/03/2017 177.10p 177.60p 175.90p 177.00p 117790
30/03/2017 177.00p 177.40p 174.00p 176.80p 81740
29/03/2017 174.50p 175.10p 170.22p 175.10p 48230
28/03/2017 172.00p 177.50p 172.00p 174.50p 41580
27/03/2017 171.40p 174.90p 171.40p 172.50p 52890
24/03/2017 170.50p 173.40p 170.40p 173.00p 38960
23/03/2017 170.30p 174.10p 170.30p 173.00p 60710
22/03/2017 172.30p 174.50p 170.30p 170.30p 83550
21/03/2017 177.70p 177.82p 174.00p 174.00p 63750
20/03/2017 175.10p 175.70p 170.30p 170.30p 116950
17/03/2017 177.00p 177.70p 175.78p 176.00p 76500
16/03/2017 171.40p 177.00p 171.40p 177.00p 81490
15/03/2017 180.00p 180.00p 173.50p 177.00p 139120
14/03/2017 175.70p 178.78p 175.70p 177.60p 91690
13/03/2017 173.50p 177.50p 173.20p 177.00p 77210
10/03/2017 174.50p 176.37p 173.10p 173.70p 46770
09/03/2017 178.70p 178.85p 174.50p 174.70p 164200
08/03/2017 173.40p 182.62p 172.28p 176.60p 197860
07/03/2017 170.00p 174.90p 170.00p 170.00p 7570
06/03/2017 174.70p 174.70p 170.00p 170.00p 116630
03/03/2017 172.30p 175.24p 167.00p 170.70p 89040
02/03/2017 168.10p 173.00p 168.10p 173.00p 28300
01/03/2017 170.40p 172.90p 169.80p 170.00p 88540
28/02/2017 171.10p 172.90p 167.66p 168.70p 50200
27/02/2017 172.50p 173.00p 166.78p 173.00p 57250
24/02/2017 170.30p 173.00p 170.00p 173.00p 17250
23/02/2017 172.00p 172.00p 170.00p 170.00p 28640
22/02/2017 173.00p 174.04p 170.00p 170.00p 175820
21/02/2017 165.50p 173.10p 164.30p 170.00p 95810
20/02/2017 162.90p 172.11p 162.90p 167.50p 60530
17/02/2017 167.00p 167.00p 161.60p 166.00p 43690
16/02/2017 162.10p 167.78p 161.40p 161.40p 65020
15/02/2017 168.20p 173.40p 166.00p 167.70p 101350
14/02/2017 162.30p 168.09p 162.30p 164.30p 87690
13/02/2017 166.30p 166.30p 163.30p 165.90p 12310
10/02/2017 163.30p 168.00p 157.00p 162.70p 1695570
09/02/2017 164.50p 167.20p 164.00p 165.50p 121830
08/02/2017 160.00p 165.00p 160.00p 164.40p 243820
07/02/2017 158.50p 159.50p 157.40p 158.20p 11820
06/02/2017 155.90p 160.40p 155.90p 159.30p 8860
03/02/2017 152.90p 158.40p 152.90p 156.20p 14700
02/02/2017 156.00p 159.80p 154.10p 157.10p 68490
01/02/2017 162.60p 162.80p 153.40p 158.00p 109690
31/01/2017 158.20p 162.40p 157.53p 159.70p 291360
30/01/2017 157.30p 160.59p 156.28p 159.90p 13200
27/01/2017 162.80p 162.80p 157.60p 157.60p 47990
26/01/2017 162.70p 163.50p 162.50p 162.90p 254480
25/01/2017 164.10p 164.50p 160.20p 162.50p 64070
24/01/2017 163.50p 163.90p 162.86p 163.50p 27600
23/01/2017 163.40p 163.80p 162.60p 163.00p 734480
20/01/2017 162.80p 164.60p 162.50p 164.60p 131330
19/01/2017 159.60p 164.70p 157.00p 164.00p 785710
18/01/2017 155.10p 159.70p 152.83p 159.20p 966970
17/01/2017 155.30p 157.98p 153.97p 155.00p 48150
16/01/2017 152.50p 157.10p 152.50p 155.60p 70070
13/01/2017 154.70p 157.00p 152.70p 152.90p 40340
12/01/2017 153.00p 157.00p 153.00p 153.00p 39630
11/01/2017 158.80p 159.01p 153.40p 158.10p 59080
10/01/2017 155.00p 159.00p 151.21p 159.00p 49080
09/01/2017 151.70p 156.40p 151.70p 153.30p 143410
06/01/2017 157.80p 157.80p 153.39p 156.40p 49040
05/01/2017 159.40p 159.40p 154.00p 154.10p 67650
04/01/2017 153.50p 158.00p 153.00p 153.00p 32390
03/01/2017 156.20p 157.60p 152.30p 152.30p 29470
30/12/2016 152.80p 154.30p 150.90p 152.90p 7410
29/12/2016 154.10p 155.80p 152.60p 155.80p 10740
28/12/2016 157.90p 161.44p 155.10p 155.70p 22450
23/12/2016 152.40p 156.60p 152.40p 153.00p 17220
22/12/2016 159.40p 159.40p 152.00p 157.40p 71940

*Close Price adjusted for both dividends and splits