CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/08/2010 49.45p 49.47p 48.00p 48.90p 136850
23/08/2010 48.87p 49.80p 47.40p 47.40p 213960
20/08/2010 48.20p 49.79p 47.90p 48.05p 31640
19/08/2010 47.62p 50.55p 46.50p 47.78p 948020
18/08/2010 45.88p 46.10p 44.03p 46.05p 346620
17/08/2010 43.30p 46.00p 43.18p 46.00p 187310
16/08/2010 45.20p 45.20p 43.50p 44.27p 148280
13/08/2010 43.50p 44.70p 43.50p 43.97p 203660
12/08/2010 42.00p 43.40p 42.00p 43.40p 546310
11/08/2010 43.50p 44.28p 42.13p 42.13p 1077350
10/08/2010 44.00p 44.70p 42.20p 43.02p 231260
09/08/2010 45.77p 45.77p 44.00p 45.00p 105220
06/08/2010 45.08p 45.76p 44.20p 45.00p 160920
05/08/2010 44.60p 46.10p 44.20p 44.20p 362730
04/08/2010 46.85p 46.85p 44.48p 44.70p 167270
03/08/2010 45.00p 45.65p 45.00p 45.50p 125960
02/08/2010 45.03p 46.10p 45.03p 45.48p 152160
30/07/2010 45.00p 45.08p 44.50p 44.50p 139090
29/07/2010 45.00p 45.20p 45.00p 45.00p 141560
28/07/2010 46.20p 46.20p 45.00p 45.00p 346270
27/07/2010 47.53p 47.82p 45.88p 46.35p 72690
26/07/2010 47.38p 47.47p 45.63p 46.15p 51370
23/07/2010 45.37p 46.48p 45.25p 46.00p 40890
22/07/2010 46.40p 46.50p 45.52p 46.50p 20390
21/07/2010 48.00p 48.00p 45.50p 46.30p 497070
20/07/2010 47.85p 47.85p 44.92p 46.77p 57980
19/07/2010 44.55p 44.55p 44.55p 44.55p 3240
16/07/2010 46.00p 46.00p 44.17p 44.17p 22220
15/07/2010 46.00p 46.00p 45.65p 46.00p 41390
14/07/2010 47.10p 47.10p 45.20p 45.20p 70830
13/07/2010 45.00p 46.57p 44.58p 46.57p 20250
12/07/2010 47.75p 47.75p 45.02p 46.00p 44720
09/07/2010 46.60p 46.60p 46.57p 46.57p 1940
08/07/2010 46.53p 46.53p 43.63p 46.47p 169240
07/07/2010 47.45p 47.45p 45.00p 45.97p 203740
06/07/2010 45.12p 46.63p 45.00p 45.00p 212540
05/07/2010 47.98p 47.98p 45.40p 45.43p 143850
02/07/2010 45.80p 46.47p 44.83p 44.83p 26170
01/07/2010 45.10p 46.00p 45.10p 45.12p 66440
30/06/2010 45.03p 45.97p 45.03p 45.80p 72010
29/06/2010 46.47p 46.50p 44.83p 45.03p 120870
28/06/2010 46.50p 47.02p 45.88p 47.02p 120600
25/06/2010 46.00p 46.55p 45.08p 45.55p 43650
24/06/2010 44.53p 46.70p 44.53p 45.35p 106360
23/06/2010 47.98p 47.98p 45.60p 46.00p 174950
22/06/2010 47.80p 47.80p 45.43p 47.10p 97110
21/06/2010 44.17p 47.30p 44.17p 46.00p 148030
18/06/2010 47.98p 47.98p 44.33p 44.33p 336350
17/06/2010 46.00p 47.70p 45.23p 45.23p 22520
16/06/2010 46.00p 46.00p 44.35p 46.00p 32920
15/06/2010 45.08p 46.75p 45.00p 45.50p 105690
14/06/2010 46.00p 46.00p 44.03p 44.03p 51770
11/06/2010 45.97p 46.53p 44.03p 45.90p 37400
10/06/2010 45.00p 46.00p 44.00p 46.00p 230380
09/06/2010 44.50p 45.80p 44.50p 45.00p 34860
08/06/2010 43.60p 45.93p 43.60p 44.50p 119290
07/06/2010 44.60p 45.00p 43.86p 45.00p 70690
04/06/2010 46.50p 46.50p 43.78p 46.00p 104990
03/06/2010 46.55p 46.55p 45.00p 46.50p 146100
02/06/2010 46.50p 46.50p 44.53p 46.05p 570010
01/06/2010 46.47p 46.55p 45.61p 46.55p 228420
28/05/2010 45.35p 46.47p 45.35p 45.80p 133720
27/05/2010 43.27p 46.45p 42.90p 45.93p 146600
26/05/2010 45.68p 45.68p 43.55p 43.55p 405240
25/05/2010 46.50p 46.53p 45.68p 45.68p 449380
24/05/2010 47.00p 48.87p 46.47p 47.00p 196210
21/05/2010 47.50p 47.50p 46.00p 47.00p 428840
20/05/2010 50.70p 50.70p 47.00p 47.00p 128480
19/05/2010 50.00p 50.15p 49.38p 49.38p 93080
18/05/2010 49.00p 51.40p 49.00p 50.00p 233280
17/05/2010 50.90p 50.90p 48.95p 50.00p 199790
14/05/2010 49.48p 50.40p 48.50p 50.00p 203660
13/05/2010 46.13p 49.90p 46.13p 49.50p 60320
12/05/2010 47.00p 49.68p 47.00p 48.25p 201550
11/05/2010 49.35p 49.35p 46.13p 46.13p 1559340
10/05/2010 49.18p 49.18p 47.50p 48.00p 179900
07/05/2010 47.93p 49.00p 46.20p 47.10p 354390
06/05/2010 51.75p 51.75p 49.00p 49.23p 2208210
05/05/2010 50.95p 51.65p 49.56p 51.00p 176740
04/05/2010 52.00p 52.00p 48.93p 49.50p 145390
30/04/2010 51.45p 52.05p 48.83p 50.60p 189120
29/04/2010 47.65p 50.90p 47.65p 50.90p 171730
28/04/2010 51.15p 51.15p 48.63p 48.63p 672010
27/04/2010 49.00p 50.01p 48.83p 50.00p 502220
26/04/2010 50.00p 50.00p 49.20p 49.80p 178500
23/04/2010 48.32p 51.95p 48.32p 51.00p 316930
22/04/2010 50.45p 50.96p 48.70p 48.70p 56130
21/04/2010 51.95p 51.95p 49.78p 50.45p 76190
20/04/2010 51.45p 51.45p 50.30p 50.30p 35350
19/04/2010 50.10p 51.20p 50.05p 50.05p 680100
16/04/2010 48.65p 52.00p 48.65p 51.80p 193020
15/04/2010 52.25p 53.00p 49.15p 53.00p 142980
14/04/2010 50.75p 52.75p 48.43p 50.75p 313520
13/04/2010 51.50p 51.95p 49.03p 51.95p 84690
12/04/2010 51.95p 51.95p 50.05p 50.10p 49920
09/04/2010 51.95p 51.95p 51.50p 51.50p 11930
08/04/2010 51.95p 51.95p 49.27p 51.70p 114740
07/04/2010 49.50p 51.85p 49.50p 50.50p 211630
06/04/2010 48.40p 51.80p 48.40p 51.00p 90350
01/04/2010 51.00p 51.55p 48.53p 49.00p 143130
31/03/2010 49.80p 51.55p 48.23p 51.50p 481670
30/03/2010 48.40p 50.14p 48.02p 49.48p 86920
29/03/2010 48.02p 49.48p 48.02p 49.48p 61960
26/03/2010 49.97p 49.97p 49.03p 49.97p 66700
25/03/2010 48.47p 49.97p 48.02p 49.50p 235560
24/03/2010 49.00p 49.97p 47.02p 49.90p 23690
23/03/2010 49.78p 50.11p 47.50p 49.48p 1653530
22/03/2010 48.02p 51.30p 46.80p 46.80p 412210
19/03/2010 51.45p 51.45p 48.83p 48.83p 188730
18/03/2010 50.35p 51.45p 49.03p 51.45p 130330
17/03/2010 50.55p 51.00p 50.00p 51.00p 349360
16/03/2010 52.50p 52.52p 47.90p 51.10p 469230
15/03/2010 51.50p 53.00p 51.25p 53.00p 164320
12/03/2010 50.20p 52.00p 50.00p 52.00p 706140
11/03/2010 47.00p 51.04p 47.00p 50.00p 304140
10/03/2010 47.00p 47.00p 44.83p 47.00p 79640
09/03/2010 46.50p 47.00p 45.50p 47.00p 327950
08/03/2010 46.98p 46.98p 45.90p 46.98p 199170
05/03/2010 45.50p 45.80p 45.21p 45.50p 103800
04/03/2010 46.00p 46.00p 45.03p 45.03p 67090
03/03/2010 45.75p 45.97p 45.03p 45.97p 64620
02/03/2010 45.50p 46.00p 45.50p 46.00p 83510
01/03/2010 46.98p 46.98p 45.03p 45.03p 59910
26/02/2010 45.90p 46.47p 45.47p 46.47p 109870
25/02/2010 45.80p 45.80p 45.45p 45.45p 148800
24/02/2010 45.00p 45.97p 45.00p 45.97p 67650
23/02/2010 45.50p 45.50p 45.50p 45.50p 52970
22/02/2010 45.00p 46.28p 45.00p 46.28p 1485050
19/02/2010 45.00p 45.01p 45.00p 45.00p 27740
18/02/2010 45.00p 45.48p 45.00p 45.12p 186710
17/02/2010 46.00p 46.00p 45.00p 45.25p 106840
16/02/2010 47.40p 47.40p 47.40p 47.40p 1520
15/02/2010 45.08p 47.13p 45.00p 47.08p 181080
12/02/2010 46.00p 46.00p 45.00p 45.08p 95950
11/02/2010 46.00p 46.90p 45.00p 45.77p 168000
10/02/2010 45.00p 45.00p 44.03p 45.00p 171570
09/02/2010 44.50p 45.00p 44.50p 45.00p 71540
08/02/2010 43.92p 45.00p 43.53p 45.00p 89020
05/02/2010 45.00p 45.48p 45.00p 45.40p 165310
04/02/2010 43.53p 45.44p 43.53p 45.00p 166350
03/02/2010 44.00p 45.48p 44.00p 44.50p 69510
02/02/2010 45.50p 45.50p 44.00p 45.30p 32210
01/02/2010 45.00p 45.00p 44.85p 45.00p 23430
29/01/2010 44.03p 45.40p 44.00p 45.10p 327170
28/01/2010 44.40p 45.00p 44.20p 44.50p 183540
27/01/2010 45.00p 45.00p 43.53p 43.53p 271990
26/01/2010 45.05p 45.30p 45.00p 45.00p 21280
25/01/2010 45.03p 46.37p 45.03p 45.03p 30920
22/01/2010 47.02p 47.02p 45.00p 45.03p 240480
21/01/2010 45.03p 45.97p 45.00p 45.00p 896730
20/01/2010 46.88p 46.88p 45.03p 45.03p 473730
19/01/2010 45.23p 47.47p 45.12p 45.85p 122830
18/01/2010 46.25p 47.38p 45.45p 45.45p 230690
15/01/2010 45.00p 47.47p 45.00p 47.47p 251650
14/01/2010 45.75p 47.50p 45.00p 45.00p 104140
13/01/2010 47.50p 47.50p 47.50p 47.50p 39310
12/01/2010 49.50p 49.50p 45.45p 45.45p 119650
11/01/2010 47.80p 47.87p 47.50p 47.70p 99770
08/01/2010 49.00p 49.00p 47.53p 48.00p 21430
07/01/2010 45.25p 47.50p 45.25p 46.50p 156470
06/01/2010 46.75p 47.40p 45.23p 46.90p 95270
05/01/2010 46.53p 49.68p 45.08p 46.88p 112760
04/01/2010 49.80p 49.80p 49.50p 49.80p 61750
31/12/2009 48.60p 49.88p 48.60p 49.88p 50140
30/12/2009 48.80p 48.80p 48.60p 48.60p 18370
29/12/2009 49.50p 49.50p 45.63p 48.80p 10470
24/12/2009 49.50p 49.50p 45.52p 47.50p 9940
23/12/2009 47.50p 48.90p 47.38p 48.53p 15980
22/12/2009 47.22p 48.65p 46.50p 48.65p 9060
21/12/2009 48.60p 48.60p 45.39p 46.50p 44020
18/12/2009 47.00p 48.70p 43.98p 46.80p 924430
17/12/2009 45.00p 46.80p 44.50p 46.80p 37840
16/12/2009 43.20p 45.00p 43.20p 45.00p 76740
15/12/2009 43.00p 45.00p 43.00p 45.00p 283370
14/12/2009 44.00p 45.55p 44.00p 44.30p 134940
11/12/2009 45.00p 46.71p 44.10p 45.00p 96890
10/12/2009 45.00p 47.61p 44.83p 45.00p 168560
09/12/2009 46.25p 46.38p 44.00p 45.00p 517940
08/12/2009 45.00p 45.92p 44.00p 45.00p 768450
07/12/2009 44.13p 46.77p 44.00p 45.00p 1010550
04/12/2009 45.20p 47.70p 44.85p 45.00p 433830
03/12/2009 45.03p 48.95p 45.00p 45.52p 265660
02/12/2009 47.00p 50.50p 45.00p 45.00p 369120
01/12/2009 46.85p 51.00p 45.57p 50.80p 275740
30/11/2009 45.10p 47.85p 45.10p 45.50p 891780
27/11/2009 45.00p 46.50p 45.00p 45.03p 117510
26/11/2009 47.18p 47.18p 45.00p 45.00p 376140
25/11/2009 45.32p 48.38p 45.12p 46.50p 81350
24/11/2009 46.02p 48.40p 46.00p 46.00p 237610
23/11/2009 46.65p 47.10p 45.00p 46.50p 186760
20/11/2009 47.78p 47.95p 45.00p 45.00p 226150
19/11/2009 48.00p 48.00p 45.50p 45.50p 38780
18/11/2009 48.07p 49.00p 48.07p 49.00p 144770
17/11/2009 45.10p 48.50p 45.10p 48.50p 178870
16/11/2009 48.00p 48.00p 45.60p 45.60p 887820
13/11/2009 45.70p 49.20p 45.34p 49.20p 35300
12/11/2009 45.10p 48.60p 45.00p 48.60p 321380
11/11/2009 49.18p 50.50p 47.50p 47.50p 273460
10/11/2009 49.80p 50.05p 46.50p 47.90p 157360
09/11/2009 52.30p 52.30p 47.45p 47.45p 2990

*Close Price adjusted for both dividends and splits