CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
11/08/2014 131.50p 131.50p 128.20p 128.20p 27910
08/08/2014 129.90p 132.50p 129.90p 130.60p 17310
07/08/2014 130.50p 131.00p 129.50p 130.00p 171330
06/08/2014 131.30p 131.60p 130.20p 130.20p 19390
05/08/2014 131.60p 131.90p 130.00p 131.60p 43270
04/08/2014 130.00p 130.50p 128.70p 130.00p 15450
01/08/2014 129.50p 130.00p 128.10p 128.70p 38100
31/07/2014 131.50p 131.50p 129.50p 130.00p 41480
30/07/2014 131.50p 132.62p 131.00p 131.50p 16280
29/07/2014 131.90p 131.90p 130.00p 130.00p 52680
28/07/2014 132.00p 133.30p 131.60p 131.60p 5380
25/07/2014 132.00p 133.30p 130.84p 133.30p 36050
24/07/2014 131.60p 132.40p 127.90p 132.40p 28600
23/07/2014 127.90p 131.90p 127.90p 127.90p 6120
22/07/2014 130.30p 131.90p 128.65p 131.90p 42340
21/07/2014 128.90p 129.49p 128.00p 128.00p 58210
18/07/2014 129.90p 129.90p 128.10p 128.10p 2970
17/07/2014 131.00p 131.00p 128.50p 129.90p 17380
16/07/2014 130.50p 130.60p 128.10p 130.30p 42450
15/07/2014 130.60p 132.00p 129.10p 129.10p 107600
14/07/2014 131.30p 133.95p 130.60p 130.70p 27300
11/07/2014 133.70p 134.00p 131.00p 133.90p 27890
10/07/2014 129.60p 133.50p 129.60p 133.50p 17030
09/07/2014 132.40p 133.40p 130.10p 133.40p 869210
08/07/2014 132.00p 133.50p 131.79p 132.40p 26330
07/07/2014 130.10p 132.00p 129.73p 132.00p 353700
04/07/2014 132.50p 134.30p 132.00p 134.30p 28520
03/07/2014 130.10p 133.30p 130.10p 133.30p 59060
02/07/2014 132.50p 132.50p 128.30p 128.30p 24670
01/07/2014 131.50p 132.30p 131.50p 132.30p 1970
30/06/2014 128.98p 132.27p 128.98p 131.60p 10570
27/06/2014 132.80p 132.80p 129.70p 130.20p 13800
26/06/2014 131.80p 133.00p 131.80p 132.50p 23500
25/06/2014 130.20p 131.49p 130.10p 130.10p 95850
24/06/2014 131.00p 133.42p 130.00p 130.20p 78420
23/06/2014 133.20p 133.20p 132.05p 132.05p 790
20/06/2014 131.80p 132.30p 130.00p 132.30p 1165020
19/06/2014 133.90p 133.90p 132.10p 132.10p 42600
18/06/2014 132.30p 133.61p 130.00p 133.20p 14190
17/06/2014 133.90p 133.90p 130.10p 130.10p 28320
16/06/2014 131.50p 132.80p 131.50p 131.60p 68400
13/06/2014 134.00p 134.20p 131.60p 131.60p 441350
12/06/2014 134.10p 136.42p 134.10p 134.10p 17240
11/06/2014 137.00p 137.30p 133.17p 133.60p 19400
10/06/2014 137.00p 138.02p 134.10p 136.70p 21700
09/06/2014 136.00p 137.76p 134.00p 134.10p 8210
06/06/2014 137.00p 138.40p 134.80p 137.60p 217430
05/06/2014 136.10p 136.10p 136.10p 136.10p 3970
04/06/2014 134.90p 134.90p 134.90p 134.90p 2120
03/06/2014 134.90p 134.90p 133.00p 134.90p 4220
02/06/2014 138.90p 139.10p 134.00p 137.60p 11830
30/05/2014 136.50p 139.90p 135.92p 139.90p 5830
29/05/2014 135.70p 139.90p 135.00p 139.40p 24340
28/05/2014 132.70p 136.50p 132.70p 136.50p 9910
27/05/2014 136.05p 136.05p 133.30p 136.00p 6380
23/05/2014 137.00p 137.00p 137.00p 137.00p 2050
22/05/2014 138.00p 138.48p 133.10p 138.00p 1783250
21/05/2014 135.00p 135.00p 133.10p 133.70p 69620
20/05/2014 135.30p 136.00p 133.10p 133.10p 5140
19/05/2014 137.50p 138.90p 134.10p 136.00p 30010
16/05/2014 138.90p 138.90p 138.90p 138.90p 1050
15/05/2014 136.60p 139.50p 136.60p 138.25p 3910
14/05/2014 140.50p 142.20p 137.50p 139.50p 24360
13/05/2014 140.50p 141.70p 138.50p 141.70p 20950
12/05/2014 139.90p 141.80p 135.00p 141.00p 50020
09/05/2014 135.10p 137.28p 134.50p 135.00p 22290
08/05/2014 135.10p 137.62p 135.10p 135.10p 26890
07/05/2014 143.00p 143.00p 136.20p 136.80p 4954050
06/05/2014 145.00p 149.90p 142.50p 143.90p 337360
02/05/2014 143.50p 145.00p 143.50p 145.00p 5070
01/05/2014 143.50p 143.50p 139.70p 142.10p 9390
30/04/2014 138.50p 139.92p 138.00p 139.70p 77310
29/04/2014 140.50p 140.50p 138.50p 139.90p 41540
28/04/2014 140.00p 142.51p 139.00p 140.00p 582120
25/04/2014 137.50p 141.00p 137.00p 138.10p 510860
24/04/2014 135.90p 137.50p 133.60p 137.50p 11730
23/04/2014 132.50p 135.40p 132.50p 133.60p 63700
22/04/2014 135.00p 135.00p 132.00p 132.00p 2360
17/04/2014 131.10p 131.10p 131.10p 131.10p 1920
16/04/2014 130.10p 134.30p 130.10p 130.10p 3940
15/04/2014 131.50p 131.50p 128.00p 130.10p 4220
14/04/2014 127.50p 131.40p 127.50p 128.00p 137470
11/04/2014 128.60p 130.10p 127.60p 127.60p 44140
10/04/2014 130.10p 133.00p 129.10p 129.10p 21090
09/04/2014 134.90p 135.00p 132.20p 133.00p 15530
08/04/2014 130.00p 131.94p 128.08p 130.40p 1055450
07/04/2014 132.40p 132.50p 130.00p 130.70p 36400
04/04/2014 128.50p 130.30p 128.50p 130.00p 26460
03/04/2014 132.00p 132.40p 128.10p 130.30p 73970
02/04/2014 130.20p 132.40p 128.00p 132.40p 24360
01/04/2014 131.20p 132.80p 129.93p 130.40p 13390
31/03/2014 132.50p 132.80p 132.50p 132.80p 26390
28/03/2014 131.30p 132.50p 130.80p 132.50p 11500
27/03/2014 132.00p 134.70p 130.70p 130.80p 23710
26/03/2014 132.40p 134.90p 129.61p 132.60p 49660
25/03/2014 134.30p 134.32p 132.36p 134.20p 37390
24/03/2014 132.00p 135.00p 132.00p 134.10p 32010
21/03/2014 132.00p 135.00p 132.00p 135.00p 50460
20/03/2014 128.00p 134.80p 128.00p 134.70p 82350
19/03/2014 131.40p 132.50p 128.00p 131.90p 34410
18/03/2014 125.00p 130.00p 125.00p 127.50p 226200
17/03/2014 128.00p 130.00p 127.80p 128.70p 62150
14/03/2014 128.10p 130.00p 126.80p 127.90p 27899210
13/03/2014 129.00p 131.80p 128.80p 130.00p 102730
12/03/2014 129.60p 130.62p 129.60p 129.60p 73190
11/03/2014 130.10p 131.50p 130.10p 130.10p 777410
10/03/2014 132.00p 132.10p 130.32p 132.10p 53300
07/03/2014 132.90p 132.90p 130.50p 132.90p 30780
06/03/2014 132.00p 132.00p 130.00p 130.50p 1838200
05/03/2014 130.90p 132.00p 129.28p 131.90p 23560
04/03/2014 136.90p 136.90p 130.00p 132.40p 2699820
03/03/2014 134.00p 136.70p 134.00p 135.50p 20980
28/02/2014 136.60p 137.30p 135.80p 137.30p 13740
27/02/2014 137.32p 137.32p 135.00p 135.80p 1010560
26/02/2014 134.10p 137.50p 134.10p 136.60p 51930
25/02/2014 133.30p 137.40p 132.95p 137.40p 116540
24/02/2014 130.90p 133.00p 128.87p 133.00p 20740
21/02/2014 129.50p 131.90p 128.31p 131.90p 49460
20/02/2014 127.50p 129.40p 127.32p 129.40p 54200
19/02/2014 125.40p 129.40p 125.40p 129.40p 10580
18/02/2014 127.40p 129.40p 126.60p 127.70p 56600
17/02/2014 126.60p 129.90p 126.60p 126.60p 19660
14/02/2014 129.90p 129.90p 128.00p 129.90p 3650
13/02/2014 128.00p 130.00p 128.00p 128.80p 7900
12/02/2014 131.40p 131.40p 126.80p 131.40p 42620
11/02/2014 129.50p 131.40p 127.60p 131.40p 837370
10/02/2014 126.40p 127.63p 125.02p 127.60p 34170
07/02/2014 128.10p 128.90p 128.00p 128.90p 39260
06/02/2014 126.40p 128.90p 124.90p 128.00p 49430
05/02/2014 128.90p 128.90p 125.90p 128.90p 15970
04/02/2014 124.90p 127.25p 124.90p 127.25p 41270
03/02/2014 124.10p 128.10p 124.10p 125.00p 59890
31/01/2014 127.00p 127.00p 125.00p 125.10p 122690
30/01/2014 125.00p 125.60p 124.70p 125.60p 74980
29/01/2014 126.90p 128.15p 124.70p 126.00p 1158650
28/01/2014 125.50p 128.26p 124.37p 126.90p 473020
27/01/2014 126.20p 130.14p 126.20p 126.20p 36450
24/01/2014 132.90p 133.00p 129.80p 130.00p 1003580
23/01/2014 132.50p 134.00p 130.00p 130.00p 34330
22/01/2014 133.90p 134.00p 131.71p 132.80p 9950
21/01/2014 131.70p 132.60p 131.70p 131.70p 9860
20/01/2014 133.80p 135.00p 131.92p 133.00p 22560
17/01/2014 135.10p 136.00p 132.00p 134.00p 84070
16/01/2014 135.00p 135.50p 133.50p 135.00p 172230
15/01/2014 133.50p 136.52p 133.50p 133.50p 3080
14/01/2014 134.10p 135.80p 133.67p 135.00p 33750
13/01/2014 136.50p 137.35p 132.50p 135.80p 106150
10/01/2014 137.50p 139.50p 136.60p 136.60p 39480
09/01/2014 137.50p 140.49p 136.60p 136.60p 583540
08/01/2014 138.10p 139.30p 137.10p 137.10p 57110
07/01/2014 138.00p 139.64p 137.00p 138.10p 114770
06/01/2014 137.60p 141.00p 137.60p 139.30p 102980
03/01/2014 133.60p 143.00p 133.50p 137.60p 42380
02/01/2014 135.60p 138.25p 133.50p 133.60p 29500
31/12/2013 132.90p 139.90p 128.10p 137.90p 136850
30/12/2013 124.90p 131.10p 124.90p 128.10p 72700
27/12/2013 124.90p 125.15p 124.46p 125.00p 16260
24/12/2013 123.60p 124.80p 122.34p 124.80p 13590
23/12/2013 122.10p 125.40p 122.10p 122.10p 8820
20/12/2013 121.80p 125.40p 121.80p 125.40p 200210
19/12/2013 122.70p 124.25p 121.50p 122.60p 262450
18/12/2013 122.50p 123.20p 122.00p 123.20p 1104940
17/12/2013 122.10p 124.09p 121.84p 122.00p 20320
16/12/2013 122.10p 125.30p 122.01p 122.10p 5650
13/12/2013 122.60p 125.30p 122.60p 125.30p 222560
12/12/2013 122.60p 125.80p 122.50p 122.60p 101320
11/12/2013 123.00p 125.80p 121.68p 125.80p 2273140
10/12/2013 122.50p 122.90p 122.50p 122.70p 50480
09/12/2013 121.50p 122.90p 121.50p 122.50p 568440
06/12/2013 124.90p 124.90p 120.00p 122.90p 1299150
05/12/2013 121.50p 122.80p 120.00p 120.00p 32300
04/12/2013 121.91p 123.85p 121.91p 123.10p 14600
03/12/2013 124.90p 124.90p 121.50p 121.50p 10650
02/12/2013 121.50p 121.60p 121.50p 121.50p 5020
29/11/2013 121.50p 123.77p 121.50p 121.50p 14420
28/11/2013 121.80p 121.99p 121.50p 121.50p 42290
27/11/2013 121.50p 124.49p 121.50p 121.50p 13690
26/11/2013 123.00p 124.40p 120.00p 120.00p 731280
25/11/2013 123.00p 123.70p 123.00p 123.70p 4270
22/11/2013 123.90p 123.90p 121.50p 123.90p 10320
21/11/2013 123.90p 124.73p 121.50p 121.50p 28310
20/11/2013 123.90p 124.49p 123.90p 123.90p 14170
19/11/2013 123.00p 125.00p 122.37p 125.00p 40020
18/11/2013 120.00p 123.90p 120.00p 123.90p 61300
15/11/2013 121.00p 123.60p 120.66p 121.00p 52010
14/11/2013 121.00p 123.13p 121.00p 121.50p 16440
13/11/2013 122.10p 122.40p 121.50p 121.50p 29660
12/11/2013 122.83p 122.99p 121.50p 122.40p 1690
11/11/2013 122.50p 122.90p 121.50p 121.50p 95510
08/11/2013 121.50p 124.05p 120.90p 121.50p 16290
07/11/2013 120.80p 123.39p 120.80p 122.55p 23480
06/11/2013 119.50p 123.80p 119.50p 121.50p 277780
05/11/2013 118.70p 123.80p 118.70p 123.80p 17000
04/11/2013 118.00p 121.00p 118.00p 119.00p 61420
01/11/2013 119.50p 121.00p 118.50p 118.90p 22110
31/10/2013 120.00p 121.20p 120.00p 120.30p 7580
30/10/2013 121.90p 123.90p 121.25p 122.80p 32080
29/10/2013 120.75p 120.75p 120.40p 120.40p 12900
28/10/2013 121.49p 121.49p 119.45p 119.50p 0
25/10/2013 121.49p 121.49p 119.45p 120.60p 11730

*Close Price adjusted for both dividends and splits