CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
28/05/2015 200.00p 200.00p 199.20p 200.00p 48300
27/05/2015 201.00p 201.00p 199.00p 199.00p 75130
26/05/2015 200.00p 201.00p 199.00p 199.00p 360830
22/05/2015 200.00p 201.10p 198.80p 201.00p 56160
21/05/2015 196.00p 200.00p 196.00p 200.00p 87180
20/05/2015 197.00p 198.00p 195.00p 198.00p 20690
19/05/2015 195.00p 198.00p 194.20p 198.00p 89780
18/05/2015 192.10p 196.50p 192.10p 195.00p 60350
15/05/2015 186.00p 193.80p 185.22p 193.80p 158040
14/05/2015 185.40p 188.10p 184.30p 188.10p 70410
13/05/2015 185.50p 186.70p 185.30p 186.00p 89720
12/05/2015 186.00p 186.15p 181.88p 185.10p 54800
11/05/2015 185.00p 186.50p 182.80p 186.00p 54040
08/05/2015 182.00p 186.50p 181.68p 182.00p 432980
07/05/2015 182.50p 182.50p 181.00p 181.50p 111420
06/05/2015 182.40p 183.20p 180.60p 180.60p 84820
05/05/2015 184.90p 185.00p 182.00p 182.30p 71670
01/05/2015 186.00p 186.00p 183.50p 184.20p 51870
30/04/2015 186.70p 187.60p 183.40p 183.40p 95290
29/04/2015 188.00p 190.00p 186.50p 186.50p 44150
28/04/2015 187.10p 189.05p 186.50p 186.50p 49910
27/04/2015 189.70p 189.80p 187.40p 187.40p 19080
24/04/2015 190.10p 190.10p 188.00p 188.00p 28590
23/04/2015 192.00p 192.10p 188.00p 190.00p 28150
22/04/2015 189.20p 191.00p 188.60p 189.70p 30290
21/04/2015 190.50p 192.60p 188.30p 189.30p 34750
20/04/2015 189.40p 192.00p 188.00p 192.00p 72250
17/04/2015 190.30p 191.50p 189.00p 189.00p 17200
16/04/2015 188.50p 190.00p 186.20p 190.00p 27310
15/04/2015 186.60p 190.90p 185.00p 188.70p 83720
14/04/2015 184.10p 189.00p 184.10p 189.00p 76600
13/04/2015 183.00p 186.00p 180.00p 186.00p 98170
10/04/2015 178.00p 183.10p 178.00p 183.10p 59630
09/04/2015 179.00p 180.00p 177.30p 180.00p 11660
08/04/2015 176.90p 178.21p 176.50p 178.00p 75780
07/04/2015 175.20p 176.90p 175.00p 176.90p 103040
02/04/2015 172.10p 175.60p 172.10p 175.60p 93840
01/04/2015 173.20p 174.80p 172.00p 172.00p 41110
31/03/2015 172.50p 172.80p 171.20p 172.00p 44290
30/03/2015 171.20p 173.84p 170.00p 170.00p 30190
27/03/2015 174.60p 174.60p 170.30p 174.50p 73670
26/03/2015 170.00p 172.90p 170.00p 170.00p 57810
25/03/2015 172.00p 173.86p 172.00p 172.00p 38710
24/03/2015 172.20p 174.59p 172.20p 173.00p 101400
23/03/2015 173.00p 173.20p 171.60p 173.20p 79620
20/03/2015 170.10p 173.18p 170.10p 173.00p 365040
19/03/2015 172.60p 174.90p 171.40p 171.40p 46890
18/03/2015 173.00p 174.90p 170.20p 170.20p 68780
17/03/2015 174.40p 174.90p 170.80p 170.90p 137530
16/03/2015 172.00p 176.20p 172.00p 174.00p 176150
13/03/2015 169.50p 172.00p 169.00p 170.20p 140390
12/03/2015 169.50p 171.40p 168.60p 169.90p 59650
11/03/2015 169.50p 170.60p 168.60p 169.00p 517430
10/03/2015 171.00p 171.40p 170.10p 170.10p 48750
09/03/2015 171.50p 171.50p 168.60p 168.60p 116220
06/03/2015 171.50p 172.50p 170.58p 171.20p 1046740
05/03/2015 175.00p 175.00p 170.50p 171.00p 581800
04/03/2015 170.50p 174.98p 168.00p 172.50p 602980
03/03/2015 167.50p 169.30p 165.60p 168.00p 68210
02/03/2015 165.00p 167.50p 163.72p 166.30p 32400
27/02/2015 163.40p 165.26p 163.40p 165.00p 16650
26/02/2015 162.80p 165.00p 160.47p 165.00p 262720
25/02/2015 162.90p 165.00p 162.90p 164.50p 181970
24/02/2015 163.00p 166.00p 162.10p 163.00p 49120
23/02/2015 163.50p 165.00p 161.56p 163.00p 54850
20/02/2015 163.00p 164.39p 162.00p 162.50p 79760
19/02/2015 161.80p 164.00p 160.60p 164.00p 119480
18/02/2015 159.60p 164.49p 159.00p 163.00p 260150
17/02/2015 159.60p 162.00p 159.60p 160.40p 30240
16/02/2015 156.80p 162.60p 155.00p 160.50p 101110
13/02/2015 154.40p 156.80p 150.00p 156.50p 256540
12/02/2015 155.00p 156.20p 154.40p 156.00p 102170
11/02/2015 156.00p 159.00p 154.00p 159.00p 119550
10/02/2015 156.00p 159.50p 155.38p 159.50p 55830
09/02/2015 156.60p 158.95p 156.00p 156.00p 24000
06/02/2015 155.60p 159.50p 155.60p 159.50p 32620
05/02/2015 157.00p 157.50p 152.80p 157.50p 40470
04/02/2015 155.80p 157.00p 153.50p 157.00p 22780
03/02/2015 155.50p 157.00p 153.30p 157.00p 17570
02/02/2015 155.00p 156.40p 155.00p 155.50p 30540
30/01/2015 153.10p 155.80p 152.40p 154.00p 41230
29/01/2015 154.90p 157.00p 152.50p 157.00p 42770
28/01/2015 155.00p 155.40p 150.60p 154.10p 38820
27/01/2015 150.50p 154.40p 150.50p 153.00p 49450
26/01/2015 154.30p 155.38p 151.00p 152.00p 148780
23/01/2015 152.70p 155.94p 152.50p 155.00p 58170
22/01/2015 150.00p 160.00p 150.00p 154.00p 209660
21/01/2015 144.50p 146.06p 144.00p 144.00p 562950
20/01/2015 145.20p 146.00p 143.20p 144.50p 79230
19/01/2015 146.10p 147.91p 145.20p 145.40p 13430
16/01/2015 146.00p 148.34p 146.00p 146.50p 39190
15/01/2015 149.00p 149.00p 146.50p 147.10p 161940
14/01/2015 148.20p 150.00p 146.50p 148.20p 22350
13/01/2015 152.10p 152.10p 146.50p 146.50p 25700
12/01/2015 149.40p 151.15p 148.00p 148.00p 448900
09/01/2015 150.00p 152.08p 149.00p 149.00p 24260
08/01/2015 150.20p 152.80p 148.30p 148.30p 55300
07/01/2015 148.50p 151.70p 148.50p 150.00p 50260
06/01/2015 154.00p 154.00p 148.30p 148.30p 144820
05/01/2015 151.70p 154.70p 150.50p 150.50p 8140
02/01/2015 150.80p 153.50p 150.30p 153.20p 31410
31/12/2014 151.05p 153.50p 151.05p 152.90p 1890
30/12/2014 152.50p 154.10p 150.80p 153.50p 82520
29/12/2014 151.10p 155.20p 151.00p 155.20p 75980
24/12/2014 152.50p 152.50p 152.15p 152.50p 3550
23/12/2014 152.30p 152.50p 149.00p 151.30p 47130
22/12/2014 147.90p 152.50p 147.70p 152.50p 91590
19/12/2014 140.00p 148.00p 139.00p 147.00p 2117260
18/12/2014 141.30p 144.05p 137.90p 141.00p 36800
17/12/2014 141.40p 144.25p 141.40p 144.00p 367830
16/12/2014 148.00p 148.75p 144.50p 144.50p 33620
15/12/2014 148.50p 149.10p 147.30p 147.30p 20440
12/12/2014 151.00p 151.00p 148.20p 149.00p 24910
11/12/2014 151.00p 151.50p 148.00p 149.80p 27880
10/12/2014 152.50p 152.50p 151.00p 151.00p 34170
09/12/2014 155.00p 155.00p 151.00p 151.00p 49050
08/12/2014 157.00p 157.00p 150.48p 155.50p 28600
05/12/2014 153.00p 157.00p 149.80p 157.00p 108800
04/12/2014 150.50p 151.50p 150.00p 150.00p 24060
03/12/2014 148.50p 153.50p 148.40p 151.20p 146130
02/12/2014 145.00p 149.50p 144.90p 149.50p 62530
01/12/2014 143.10p 145.00p 141.60p 145.00p 25360
28/11/2014 142.00p 144.00p 142.00p 144.00p 5640
27/11/2014 140.00p 142.00p 140.00p 142.00p 16000
26/11/2014 137.20p 139.00p 137.20p 137.20p 4290
25/11/2014 138.80p 139.70p 137.50p 139.00p 65860
24/11/2014 138.90p 138.90p 137.50p 137.50p 31800
21/11/2014 137.50p 139.00p 136.10p 138.90p 1069150
20/11/2014 139.40p 140.20p 139.40p 140.05p 13740
19/11/2014 139.00p 140.23p 137.50p 137.50p 20630
18/11/2014 137.30p 140.00p 137.30p 140.00p 15600
17/11/2014 137.50p 139.50p 135.10p 137.65p 28320
14/11/2014 139.00p 139.50p 135.10p 135.10p 101510
13/11/2014 138.40p 139.00p 136.50p 136.50p 12140
12/11/2014 138.50p 138.50p 136.54p 138.50p 15680
11/11/2014 138.50p 138.50p 136.50p 136.50p 60200
10/11/2014 137.00p 138.10p 137.00p 137.60p 17750
07/11/2014 134.30p 136.60p 133.92p 136.60p 17150
06/11/2014 132.00p 135.00p 132.00p 133.75p 119570
05/11/2014 135.50p 137.20p 132.50p 132.50p 14280
04/11/2014 138.20p 138.20p 135.70p 136.20p 13610
03/11/2014 137.70p 139.00p 137.70p 139.00p 1140
31/10/2014 137.00p 137.00p 135.83p 136.75p 22600
30/10/2014 137.00p 138.00p 135.00p 138.00p 776640
29/10/2014 138.00p 138.00p 135.50p 136.10p 11710
28/10/2014 138.00p 138.00p 137.90p 138.00p 10130
27/10/2014 137.00p 138.00p 137.00p 138.00p 5610
24/10/2014 133.50p 135.00p 133.19p 135.00p 24300
23/10/2014 133.00p 133.50p 131.40p 133.50p 4810
22/10/2014 132.00p 136.20p 129.80p 130.30p 479070
21/10/2014 133.00p 135.00p 131.30p 132.40p 81520
20/10/2014 133.00p 133.00p 131.42p 133.00p 8420
17/10/2014 135.00p 135.00p 131.10p 132.50p 84110
16/10/2014 133.00p 135.00p 132.00p 134.90p 42570
15/10/2014 131.80p 133.70p 131.80p 133.70p 12840
14/10/2014 133.00p 133.00p 130.90p 133.00p 11690
13/10/2014 130.00p 131.00p 130.00p 130.10p 80420
10/10/2014 127.00p 131.70p 127.00p 130.50p 28640
09/10/2014 133.70p 133.70p 127.60p 127.60p 120780
08/10/2014 135.50p 135.50p 133.67p 135.00p 12240
07/10/2014 135.50p 136.60p 135.50p 136.50p 21900
06/10/2014 137.00p 137.00p 136.00p 136.00p 22550
03/10/2014 138.00p 138.63p 136.50p 136.50p 14540
02/10/2014 138.10p 139.10p 133.70p 137.80p 1030770
01/10/2014 137.50p 139.00p 136.93p 138.50p 23900
30/09/2014 138.90p 139.09p 138.10p 138.50p 31790
29/09/2014 135.70p 139.00p 135.70p 138.50p 23500
26/09/2014 138.00p 138.40p 135.90p 135.90p 52980
25/09/2014 137.40p 137.40p 136.40p 136.40p 7720
24/09/2014 136.50p 137.70p 136.40p 136.40p 5180
23/09/2014 136.40p 136.60p 135.50p 136.40p 33160
22/09/2014 136.00p 138.00p 136.00p 138.00p 32630
19/09/2014 133.40p 138.00p 133.40p 138.00p 18190
18/09/2014 134.40p 134.40p 134.00p 134.00p 3340
17/09/2014 132.00p 132.75p 132.00p 132.00p 8500
16/09/2014 133.00p 133.57p 132.00p 132.50p 572120
15/09/2014 132.90p 135.10p 131.90p 135.10p 38630
12/09/2014 132.60p 133.30p 132.60p 133.30p 6390
11/09/2014 132.00p 132.97p 131.47p 131.60p 11050
10/09/2014 133.00p 133.10p 132.10p 132.10p 14210
09/09/2014 133.00p 134.20p 133.00p 134.00p 51870
08/09/2014 132.50p 133.20p 132.00p 133.20p 13940
05/09/2014 132.20p 132.23p 132.00p 132.00p 21680
04/09/2014 132.60p 132.60p 132.60p 132.60p 1950
03/09/2014 132.80p 132.80p 132.60p 132.60p 3020
02/09/2014 131.00p 132.00p 130.94p 131.60p 33820
01/09/2014 131.20p 131.20p 131.00p 131.20p 5740
29/08/2014 131.10p 131.93p 130.36p 131.00p 58280
28/08/2014 131.00p 132.12p 131.00p 131.30p 27890
27/08/2014 130.20p 132.00p 130.20p 132.00p 103060
26/08/2014 131.50p 131.50p 130.20p 131.00p 150720
22/08/2014 131.10p 132.00p 130.60p 131.50p 36130
21/08/2014 131.00p 131.70p 131.00p 131.70p 5010
20/08/2014 131.40p 132.00p 131.40p 131.50p 21530
19/08/2014 131.60p 131.60p 130.10p 131.00p 184170
18/08/2014 130.20p 133.20p 130.10p 133.20p 138130
15/08/2014 130.20p 132.70p 130.20p 131.30p 51910
14/08/2014 134.30p 134.30p 131.20p 131.20p 32340
13/08/2014 133.80p 134.15p 131.30p 131.30p 110190
12/08/2014 128.90p 130.00p 128.60p 128.60p 12950

*Close Price adjusted for both dividends and splits