CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/03/2016 160.10p 168.00p 160.00p 160.00p 104120
08/03/2016 165.00p 167.60p 159.10p 162.10p 240490
07/03/2016 151.70p 156.10p 149.20p 156.10p 155200
04/03/2016 152.50p 152.50p 151.70p 151.70p 51130
03/03/2016 151.40p 152.80p 147.20p 152.40p 44750
02/03/2016 147.00p 155.00p 147.00p 148.50p 64180
01/03/2016 146.80p 147.90p 142.00p 147.40p 59880
29/02/2016 143.20p 147.50p 143.20p 144.60p 143530
26/02/2016 152.00p 152.71p 145.10p 145.60p 79470
25/02/2016 151.90p 152.50p 146.70p 148.20p 56230
24/02/2016 143.60p 151.10p 142.75p 151.10p 71320
23/02/2016 146.60p 146.60p 142.10p 142.10p 30300
22/02/2016 155.30p 155.30p 144.10p 145.50p 112470
19/02/2016 150.00p 155.00p 150.00p 152.50p 108000
18/02/2016 147.60p 154.60p 147.60p 150.00p 48470
17/02/2016 142.20p 150.50p 141.26p 150.50p 26590
16/02/2016 143.10p 145.10p 140.50p 143.10p 90420
15/02/2016 143.60p 145.00p 140.30p 143.10p 72450
12/02/2016 138.00p 144.10p 138.00p 140.20p 96770
11/02/2016 145.70p 150.40p 139.00p 140.80p 363130
10/02/2016 139.20p 145.80p 139.08p 145.80p 374520
09/02/2016 148.00p 148.00p 134.33p 138.10p 229000
08/02/2016 153.00p 153.00p 147.80p 148.00p 95010
05/02/2016 151.00p 154.40p 147.20p 147.20p 180890
04/02/2016 162.70p 162.70p 151.00p 151.00p 174380
03/02/2016 159.70p 160.70p 157.10p 157.10p 332850
02/02/2016 159.20p 163.50p 157.10p 160.20p 64530
01/02/2016 161.60p 162.70p 157.00p 159.00p 70890
29/01/2016 164.40p 164.40p 158.00p 161.50p 358410
28/01/2016 165.70p 166.70p 158.11p 163.50p 86900
27/01/2016 156.70p 167.50p 156.70p 167.50p 694850
26/01/2016 161.00p 161.00p 155.80p 156.00p 47240
25/01/2016 157.40p 160.50p 155.60p 160.50p 49850
22/01/2016 159.90p 160.00p 155.50p 156.50p 169690
21/01/2016 157.20p 158.09p 154.00p 156.90p 99330
20/01/2016 162.60p 162.60p 154.50p 154.50p 300440
19/01/2016 170.90p 171.10p 161.60p 161.60p 56710
18/01/2016 166.10p 171.80p 162.34p 167.80p 62430
15/01/2016 169.60p 169.60p 160.20p 166.10p 98320
14/01/2016 170.50p 174.90p 166.70p 166.70p 92810
13/01/2016 174.00p 177.51p 171.50p 176.90p 39690
12/01/2016 181.10p 181.10p 177.00p 178.60p 52800
11/01/2016 179.30p 179.30p 175.80p 177.40p 18950
08/01/2016 178.60p 179.50p 176.40p 177.40p 37030
07/01/2016 180.60p 181.50p 174.30p 174.30p 58930
06/01/2016 176.70p 180.50p 176.70p 180.50p 28760
05/01/2016 170.00p 178.50p 170.00p 178.50p 22850
04/01/2016 182.00p 182.00p 167.90p 170.80p 121650
31/12/2015 188.00p 188.00p 182.00p 182.00p 4960
30/12/2015 183.10p 185.90p 183.00p 185.90p 12830
29/12/2015 185.50p 185.50p 182.10p 183.10p 17130
24/12/2015 181.00p 183.80p 181.00p 182.75p 18370
23/12/2015 183.70p 185.40p 181.96p 185.40p 74500
22/12/2015 182.90p 184.00p 181.50p 182.10p 45640
21/12/2015 184.00p 186.44p 178.00p 181.30p 90690
18/12/2015 184.30p 184.30p 176.50p 184.00p 119900
17/12/2015 184.00p 185.00p 178.00p 183.90p 195710
16/12/2015 183.90p 186.30p 180.00p 186.30p 54760
15/12/2015 185.80p 187.70p 178.10p 178.10p 131690
14/12/2015 181.50p 181.50p 178.90p 178.90p 114710
11/12/2015 183.00p 184.90p 180.00p 180.00p 45930
10/12/2015 180.10p 184.70p 180.10p 183.00p 37920
09/12/2015 180.00p 184.90p 180.00p 184.80p 18040
08/12/2015 178.50p 184.50p 176.64p 178.00p 53230
07/12/2015 168.00p 178.50p 162.56p 174.20p 63900
04/12/2015 181.70p 183.06p 166.60p 166.60p 47110
03/12/2015 182.50p 186.00p 180.50p 180.50p 15220
02/12/2015 177.00p 180.00p 170.60p 180.00p 34060
01/12/2015 184.10p 184.60p 177.00p 178.00p 24190
30/11/2015 182.70p 192.40p 178.79p 185.00p 120360
27/11/2015 181.40p 183.00p 177.60p 183.00p 48050
26/11/2015 180.60p 181.00p 176.48p 181.00p 51700
25/11/2015 176.00p 180.50p 176.00p 180.50p 31460
24/11/2015 178.60p 181.00p 176.00p 176.00p 36750
23/11/2015 179.60p 182.50p 179.60p 181.00p 31820
20/11/2015 177.90p 183.90p 175.96p 183.90p 65790
19/11/2015 176.30p 179.10p 172.70p 172.70p 38160
18/11/2015 176.30p 178.90p 176.00p 176.00p 20140
17/11/2015 179.20p 182.60p 176.14p 176.50p 128790
16/11/2015 177.00p 182.90p 177.00p 182.90p 27710
13/11/2015 176.00p 181.50p 176.00p 177.50p 22100
12/11/2015 181.90p 181.90p 176.00p 176.00p 8660
11/11/2015 182.80p 184.20p 178.00p 180.00p 52130
10/11/2015 178.50p 182.90p 178.50p 180.00p 19390
09/11/2015 179.20p 182.00p 177.80p 179.10p 25870
06/11/2015 176.70p 179.70p 175.70p 178.00p 35760
05/11/2015 177.10p 178.20p 173.30p 178.00p 61170
04/11/2015 179.90p 180.00p 176.42p 180.00p 33690
03/11/2015 176.00p 180.00p 166.60p 180.00p 69150
02/11/2015 178.90p 180.40p 176.20p 176.50p 22360
30/10/2015 183.50p 184.40p 178.00p 180.00p 52760
29/10/2015 179.10p 182.40p 179.00p 179.50p 20250
28/10/2015 179.60p 181.90p 178.80p 178.80p 64140
27/10/2015 183.60p 184.10p 182.30p 182.30p 12900
26/10/2015 180.90p 181.10p 178.80p 180.30p 49060
23/10/2015 176.00p 181.10p 176.00p 180.00p 30830
22/10/2015 176.20p 181.20p 176.20p 176.20p 54890
21/10/2015 180.00p 181.20p 177.60p 178.10p 40210
20/10/2015 179.10p 180.10p 178.60p 178.80p 14710
19/10/2015 176.90p 180.60p 176.90p 179.20p 72130
16/10/2015 176.00p 179.60p 175.05p 177.30p 38770
15/10/2015 175.00p 180.30p 175.00p 180.00p 76920
14/10/2015 179.60p 180.50p 174.00p 174.00p 38610
13/10/2015 174.90p 180.00p 174.00p 175.10p 59020
12/10/2015 177.00p 181.88p 174.08p 175.30p 45380
09/10/2015 180.20p 182.00p 178.21p 181.70p 59850
08/10/2015 180.00p 183.10p 180.00p 180.00p 76200
07/10/2015 180.00p 182.60p 180.00p 181.50p 21930
06/10/2015 183.00p 186.00p 180.00p 185.00p 1537720
05/10/2015 186.00p 186.00p 181.00p 181.00p 7650
02/10/2015 185.20p 188.20p 182.80p 182.90p 12980
01/10/2015 187.00p 191.20p 184.90p 191.20p 29280
30/09/2015 186.00p 190.00p 182.00p 190.00p 36380
29/09/2015 178.00p 191.00p 174.63p 184.00p 66900
28/09/2015 181.70p 188.00p 178.20p 179.50p 153970
25/09/2015 185.60p 193.00p 185.60p 187.40p 349960
24/09/2015 190.80p 190.80p 186.20p 188.80p 30360
23/09/2015 187.00p 191.30p 185.40p 189.00p 27480
22/09/2015 184.10p 187.00p 180.40p 187.00p 20540
21/09/2015 184.10p 187.56p 182.50p 182.50p 24750
18/09/2015 184.80p 189.00p 182.56p 184.30p 62210
17/09/2015 182.90p 182.90p 179.50p 180.40p 24500
16/09/2015 181.70p 181.70p 179.00p 179.50p 59380
15/09/2015 184.00p 185.50p 178.40p 178.40p 156540
14/09/2015 184.90p 185.50p 183.00p 184.00p 45670
11/09/2015 185.20p 188.00p 185.10p 188.00p 10510
10/09/2015 189.10p 190.25p 179.00p 181.00p 35830
09/09/2015 190.70p 191.19p 184.40p 190.00p 16250
08/09/2015 184.00p 191.50p 184.00p 191.00p 20550
07/09/2015 187.30p 189.20p 184.00p 184.00p 10650
04/09/2015 184.00p 187.20p 182.50p 182.50p 32570
03/09/2015 183.50p 190.00p 183.50p 190.00p 124010
02/09/2015 186.60p 186.67p 182.50p 184.00p 70650
01/09/2015 181.90p 184.50p 180.50p 184.00p 68880
28/08/2015 183.20p 184.00p 180.68p 182.00p 40910
27/08/2015 184.00p 185.30p 177.50p 183.10p 52780
26/08/2015 184.00p 184.60p 183.00p 184.00p 28990
25/08/2015 185.00p 187.40p 183.30p 184.00p 31690
24/08/2015 181.70p 185.00p 180.30p 183.00p 86620
21/08/2015 195.00p 195.00p 181.20p 184.50p 81330
20/08/2015 190.50p 195.00p 190.50p 195.00p 127050
19/08/2015 197.00p 202.00p 191.80p 194.80p 45370
18/08/2015 195.30p 197.50p 195.30p 197.00p 56190
17/08/2015 186.80p 203.70p 186.80p 195.00p 61760
14/08/2015 182.50p 191.80p 182.50p 186.20p 1097910
13/08/2015 184.50p 189.61p 183.40p 183.50p 113390
12/08/2015 190.00p 194.00p 182.50p 187.50p 162540
11/08/2015 190.00p 194.88p 186.50p 186.90p 43260
10/08/2015 183.80p 189.88p 183.80p 187.50p 58440
07/08/2015 191.50p 194.40p 182.70p 184.30p 70310
06/08/2015 195.00p 198.45p 191.50p 194.00p 44880
05/08/2015 194.30p 195.50p 191.10p 192.00p 20190
04/08/2015 190.00p 194.10p 190.00p 193.00p 18250
03/08/2015 187.70p 193.20p 187.70p 193.00p 34720
31/07/2015 189.20p 192.50p 189.20p 192.50p 11340
30/07/2015 191.50p 192.40p 190.00p 190.00p 44950
29/07/2015 191.10p 192.50p 187.50p 190.00p 96360
28/07/2015 190.80p 191.90p 189.10p 190.00p 17400
27/07/2015 184.80p 193.00p 184.80p 193.00p 36060
24/07/2015 186.00p 189.00p 184.80p 184.80p 16620
23/07/2015 183.10p 188.60p 183.10p 184.80p 72150
22/07/2015 181.50p 185.00p 180.75p 183.10p 22680
21/07/2015 181.90p 182.99p 180.00p 180.00p 138780
20/07/2015 182.10p 184.00p 180.10p 181.00p 44480
17/07/2015 181.00p 184.00p 180.10p 184.00p 13500
16/07/2015 181.00p 184.00p 181.00p 184.00p 11160
15/07/2015 184.00p 184.00p 181.00p 181.00p 15590
14/07/2015 182.60p 182.70p 181.30p 182.70p 9950
13/07/2015 184.00p 184.00p 181.12p 184.00p 42760
10/07/2015 180.00p 186.70p 179.90p 186.70p 210900
09/07/2015 185.00p 185.00p 179.70p 182.00p 61510
08/07/2015 183.20p 184.50p 180.00p 180.50p 19480
07/07/2015 185.20p 186.10p 183.00p 183.00p 17150
06/07/2015 185.00p 186.86p 183.00p 183.00p 38560
03/07/2015 187.90p 187.90p 185.00p 186.00p 34760
02/07/2015 182.50p 191.10p 182.50p 191.10p 47830
01/07/2015 180.00p 184.42p 180.00p 186.00p 37190
30/06/2015 181.40p 186.00p 180.00p 186.00p 91920
29/06/2015 180.90p 186.00p 179.80p 180.40p 39340
26/06/2015 186.80p 187.50p 185.10p 185.20p 41740
25/06/2015 188.80p 188.80p 185.50p 186.20p 56310
24/06/2015 185.40p 189.45p 185.40p 187.50p 13450
23/06/2015 188.50p 189.75p 185.50p 185.50p 47450
22/06/2015 188.50p 188.50p 185.60p 187.50p 42770
19/06/2015 188.70p 190.90p 187.99p 190.00p 246500
18/06/2015 187.30p 188.90p 184.60p 188.90p 39650
17/06/2015 189.40p 190.70p 186.00p 187.70p 31570
16/06/2015 195.80p 195.80p 188.50p 189.00p 157550
15/06/2015 195.80p 195.80p 191.60p 191.90p 62920
12/06/2015 198.10p 198.30p 195.00p 195.00p 48530
11/06/2015 197.30p 198.00p 195.80p 197.50p 8100
10/06/2015 199.00p 199.00p 195.90p 197.60p 108900
09/06/2015 196.90p 197.40p 195.00p 195.00p 18080
08/06/2015 197.90p 198.87p 195.00p 195.00p 61990
05/06/2015 199.70p 200.62p 198.00p 199.70p 20880
04/06/2015 201.30p 201.30p 198.00p 198.00p 29720
03/06/2015 201.30p 202.30p 200.10p 200.90p 166230
02/06/2015 201.00p 201.00p 197.70p 199.00p 32010
01/06/2015 200.90p 201.00p 198.20p 201.00p 29850
29/05/2015 201.30p 201.30p 199.60p 200.50p 63740

*Close Price adjusted for both dividends and splits