CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/04/2023 131.00p 132.80p 128.20p 129.60p 208461
21/04/2023 131.40p 132.40p 130.40p 131.20p 118318
20/04/2023 130.00p 134.20p 130.00p 131.40p 239076
19/04/2023 132.00p 133.00p 130.80p 131.80p 278915
18/04/2023 135.40p 136.89p 133.40p 135.60p 206556
17/04/2023 136.40p 137.80p 135.20p 137.80p 140227
14/04/2023 137.20p 138.20p 135.60p 135.80p 49589
13/04/2023 135.80p 138.40p 133.00p 135.80p 119731
12/04/2023 135.60p 137.00p 133.43p 135.00p 105960
11/04/2023 134.40p 136.20p 131.80p 134.00p 125101
06/04/2023 130.80p 134.60p 129.60p 134.60p 365219
05/04/2023 131.00p 131.60p 129.60p 130.40p 1047027
04/04/2023 132.60p 134.60p 130.33p 131.20p 365045
03/04/2023 132.20p 136.00p 132.20p 134.00p 218180
31/03/2023 135.40p 136.20p 131.00p 134.40p 467197
30/03/2023 130.80p 135.80p 130.60p 133.20p 284823
29/03/2023 128.40p 132.00p 128.40p 130.40p 380025
28/03/2023 128.40p 130.60p 128.40p 129.40p 594984
27/03/2023 131.20p 132.28p 129.20p 130.00p 249351
24/03/2023 129.80p 131.40p 128.40p 130.00p 326065
23/03/2023 129.60p 130.80p 128.04p 130.20p 373097
22/03/2023 135.00p 135.00p 127.80p 133.20p 1708320
21/03/2023 132.60p 134.80p 129.96p 133.00p 310995
20/03/2023 133.00p 135.80p 129.00p 131.80p 330741
17/03/2023 138.40p 140.75p 131.80p 133.00p 555279
16/03/2023 143.20p 143.20p 135.40p 138.40p 327689
15/03/2023 140.00p 143.66p 138.60p 142.00p 584131
14/03/2023 139.00p 141.00p 138.00p 140.40p 351812
13/03/2023 141.00p 141.00p 134.00p 137.00p 1576108
10/03/2023 139.00p 139.00p 136.20p 137.40p 265580
09/03/2023 145.60p 148.20p 138.40p 139.20p 816273
08/03/2023 144.20p 149.20p 140.20p 146.40p 375133
07/03/2023 146.80p 147.00p 143.00p 143.00p 473957
06/03/2023 145.00p 147.20p 143.98p 146.20p 403121
03/03/2023 146.00p 148.60p 144.20p 146.00p 176517
02/03/2023 146.00p 147.80p 145.40p 145.80p 135596
01/03/2023 148.20p 152.20p 144.20p 145.80p 360584
28/02/2023 152.00p 152.00p 146.60p 148.60p 423372
27/02/2023 148.80p 149.60p 147.60p 149.00p 156508
24/02/2023 147.80p 148.80p 146.40p 146.80p 94667
23/02/2023 145.00p 149.00p 144.45p 147.80p 161011
22/02/2023 145.40p 150.80p 143.80p 146.40p 263245
21/02/2023 154.20p 157.12p 147.40p 148.00p 172700
20/02/2023 156.00p 159.30p 151.80p 151.80p 112155
17/02/2023 157.80p 162.20p 154.20p 156.00p 215977
16/02/2023 158.00p 158.00p 150.20p 156.00p 256888
15/02/2023 159.20p 160.40p 153.60p 154.40p 275664
14/02/2023 161.20p 161.20p 156.80p 156.80p 134804
13/02/2023 159.60p 163.37p 156.80p 159.00p 93911
10/02/2023 156.00p 158.64p 156.00p 158.40p 136838
09/02/2023 159.20p 164.10p 156.50p 158.00p 152741
08/02/2023 159.80p 163.80p 158.40p 161.80p 410140
07/02/2023 162.20p 163.80p 156.20p 157.80p 214363
06/02/2023 158.00p 161.00p 156.00p 160.60p 392572
03/02/2023 163.20p 164.28p 156.40p 158.40p 258260
02/02/2023 152.80p 164.00p 152.80p 163.80p 668154
01/02/2023 149.00p 152.00p 148.80p 152.00p 1927862
31/01/2023 149.00p 150.00p 148.20p 149.00p 820542
30/01/2023 146.00p 149.60p 146.00p 149.60p 921802
27/01/2023 143.20p 146.60p 142.18p 146.60p 2032154
26/01/2023 144.00p 145.00p 142.80p 143.00p 692736
25/01/2023 145.00p 145.40p 142.60p 144.40p 466858
24/01/2023 147.20p 148.80p 143.60p 143.60p 875579
23/01/2023 148.80p 149.80p 146.60p 146.60p 343576
20/01/2023 144.00p 148.60p 143.60p 147.60p 160518
19/01/2023 150.00p 150.00p 143.40p 146.20p 143232
18/01/2023 149.40p 150.00p 147.60p 147.60p 733743
17/01/2023 148.40p 150.00p 146.41p 149.40p 2063765
16/01/2023 150.00p 151.00p 149.00p 150.00p 900850
13/01/2023 150.80p 151.40p 149.40p 150.00p 993198
12/01/2023 152.00p 153.40p 149.40p 150.40p 820678
11/01/2023 153.60p 154.40p 151.80p 152.80p 258250
10/01/2023 154.00p 154.00p 150.40p 150.40p 91934
09/01/2023 156.80p 159.20p 153.20p 154.20p 270910
06/01/2023 157.20p 158.60p 156.00p 156.60p 335519
05/01/2023 160.20p 162.00p 157.80p 157.80p 122918
04/01/2023 159.40p 163.40p 159.40p 161.20p 378889
03/01/2023 160.60p 164.40p 160.14p 160.40p 354014
30/12/2022 159.00p 160.35p 157.74p 158.80p 116875
29/12/2022 157.60p 159.60p 152.20p 158.40p 97984
28/12/2022 154.00p 155.20p 150.00p 154.00p 145909
23/12/2022 153.40p 154.40p 151.80p 151.80p 91214
22/12/2022 150.40p 154.47p 148.00p 150.40p 125339
21/12/2022 145.40p 152.40p 145.40p 151.00p 72794
20/12/2022 149.00p 150.60p 147.20p 148.40p 109393
19/12/2022 151.40p 152.60p 145.20p 151.40p 280060
16/12/2022 149.20p 152.40p 144.60p 147.20p 1948564
15/12/2022 152.80p 155.40p 152.00p 153.40p 462185
14/12/2022 149.00p 153.80p 149.00p 151.80p 564476
13/12/2022 149.20p 155.00p 147.60p 151.40p 527234
12/12/2022 152.40p 156.40p 146.80p 148.80p 164176
09/12/2022 151.40p 155.00p 149.80p 152.40p 115698
08/12/2022 155.20p 158.20p 151.80p 152.60p 150090
07/12/2022 159.00p 159.00p 152.60p 155.00p 367227
06/12/2022 159.40p 162.20p 153.20p 154.40p 808203
05/12/2022 159.20p 163.00p 157.80p 159.60p 137110
02/12/2022 158.00p 161.20p 154.89p 158.00p 154516
01/12/2022 160.00p 163.00p 156.40p 157.40p 342599
30/11/2022 158.80p 162.94p 156.40p 162.00p 423992
29/11/2022 155.80p 162.60p 155.80p 158.20p 104059
28/11/2022 163.40p 163.40p 157.40p 159.60p 147579
25/11/2022 160.40p 163.80p 158.80p 163.20p 181058
24/11/2022 165.00p 166.20p 163.00p 164.80p 189561
23/11/2022 159.00p 162.90p 158.40p 161.80p 335275
22/11/2022 163.20p 163.20p 156.60p 160.40p 187903
21/11/2022 162.00p 162.00p 154.75p 158.80p 176761
18/11/2022 153.60p 156.20p 152.60p 156.00p 463964
17/11/2022 150.00p 154.00p 149.60p 153.20p 326248
16/11/2022 156.40p 159.80p 149.20p 151.20p 694161
15/11/2022 153.40p 156.60p 151.60p 155.40p 213096
14/11/2022 156.00p 159.20p 148.60p 155.80p 467346
11/11/2022 147.40p 156.40p 145.74p 154.40p 1764614
10/11/2022 137.60p 149.40p 136.35p 149.20p 423742
09/11/2022 142.80p 144.00p 136.80p 140.40p 297479
08/11/2022 140.80p 142.20p 138.80p 140.00p 396822
07/11/2022 145.40p 146.60p 140.80p 142.20p 219854
04/11/2022 144.60p 144.60p 139.40p 141.20p 184171
03/11/2022 145.80p 145.88p 141.20p 143.80p 147552
02/11/2022 147.00p 147.00p 141.40p 146.60p 756259
01/11/2022 146.00p 150.60p 144.80p 145.60p 1344239
31/10/2022 141.20p 146.20p 140.60p 143.40p 484669
28/10/2022 145.20p 148.00p 143.00p 144.40p 155708
27/10/2022 142.60p 146.80p 139.40p 145.40p 167698
26/10/2022 144.60p 146.60p 141.20p 144.20p 1268497
25/10/2022 135.00p 141.80p 135.00p 141.60p 667692
24/10/2022 140.60p 142.28p 135.40p 136.20p 287619
21/10/2022 135.00p 140.60p 134.20p 138.60p 253252
20/10/2022 132.00p 139.40p 131.00p 139.20p 363454
19/10/2022 136.00p 138.92p 130.20p 132.60p 260199
18/10/2022 141.40p 142.40p 138.00p 138.80p 536673
17/10/2022 135.00p 140.98p 132.00p 140.40p 1212677
14/10/2022 135.00p 136.20p 132.40p 133.20p 781611
13/10/2022 137.80p 137.80p 130.40p 131.40p 482941
12/10/2022 135.00p 137.92p 132.20p 135.00p 303908
11/10/2022 142.60p 142.60p 135.40p 137.60p 285030
10/10/2022 143.20p 146.40p 138.80p 139.40p 128304
07/10/2022 145.80p 148.60p 143.20p 144.80p 393729
06/10/2022 146.00p 146.40p 141.20p 144.20p 225231
05/10/2022 150.40p 155.78p 140.20p 142.20p 1320257
04/10/2022 149.40p 152.80p 148.20p 152.00p 234233
03/10/2022 135.40p 148.80p 135.40p 148.80p 1041227
30/09/2022 131.40p 140.00p 131.40p 139.40p 2177067
29/09/2022 138.20p 138.80p 132.00p 133.60p 789370
28/09/2022 135.00p 138.40p 131.00p 136.80p 1263169
27/09/2022 146.60p 149.79p 139.60p 139.60p 322897
26/09/2022 151.80p 157.40p 149.00p 149.80p 251035
23/09/2022 158.80p 159.80p 153.20p 154.80p 466901
22/09/2022 164.60p 167.62p 159.20p 160.60p 437412
21/09/2022 167.00p 168.33p 164.80p 165.20p 176079
20/09/2022 177.00p 177.00p 163.80p 164.20p 257555
16/09/2022 171.60p 176.20p 171.60p 174.00p 218828
15/09/2022 175.20p 175.20p 170.20p 171.60p 157069
14/09/2022 177.00p 177.00p 170.40p 171.20p 149635
13/09/2022 182.40p 182.40p 173.26p 174.60p 224180
12/09/2022 177.00p 179.00p 173.80p 178.60p 195856
09/09/2022 175.40p 176.00p 172.00p 173.80p 145326
08/09/2022 171.40p 174.50p 171.00p 171.40p 224471
07/09/2022 176.60p 181.00p 174.40p 174.40p 117764
06/09/2022 183.80p 185.00p 177.40p 177.40p 229671
05/09/2022 182.60p 184.80p 179.40p 179.80p 121732
02/09/2022 180.60p 182.80p 178.80p 182.60p 233002
01/09/2022 184.00p 186.40p 178.60p 180.60p 540581
31/08/2022 191.40p 191.40p 183.60p 187.40p 367313
30/08/2022 192.80p 192.80p 186.00p 187.80p 408994
26/08/2022 192.00p 193.60p 187.60p 188.40p 292383
25/08/2022 193.20p 194.40p 190.80p 191.40p 209759
24/08/2022 195.20p 195.20p 191.20p 192.80p 302071
23/08/2022 196.40p 198.80p 193.40p 194.60p 461512
22/08/2022 200.00p 201.00p 195.40p 198.40p 378312
19/08/2022 201.00p 202.50p 200.50p 202.00p 349205
18/08/2022 201.00p 203.50p 201.00p 203.00p 128059
17/08/2022 207.50p 208.00p 201.50p 203.50p 345204
16/08/2022 206.00p 210.33p 206.00p 208.00p 365931
15/08/2022 212.00p 213.00p 208.26p 210.00p 163250
12/08/2022 212.00p 213.50p 209.50p 212.00p 542419
11/08/2022 214.50p 215.00p 209.50p 210.50p 363802
10/08/2022 207.50p 219.00p 205.00p 213.50p 2136577
09/08/2022 209.00p 209.00p 205.50p 208.00p 590569
08/08/2022 208.00p 208.00p 204.50p 206.00p 695584
05/08/2022 204.50p 207.50p 204.00p 204.50p 545630
04/08/2022 206.50p 207.50p 202.50p 205.50p 334285
03/08/2022 204.50p 208.50p 204.41p 208.00p 1455078
02/08/2022 206.50p 206.50p 203.00p 204.50p 197433
01/08/2022 205.00p 207.50p 202.00p 207.00p 2196287
29/07/2022 199.60p 202.50p 199.60p 202.50p 1138590
28/07/2022 200.00p 203.25p 200.00p 202.00p 564647
27/07/2022 206.00p 206.00p 201.00p 201.50p 143817
26/07/2022 206.50p 206.50p 203.50p 204.50p 330757
25/07/2022 206.00p 207.00p 205.00p 205.50p 188328
22/07/2022 203.00p 209.00p 202.87p 206.00p 1101832
21/07/2022 203.00p 203.00p 202.50p 203.00p 775267
20/07/2022 203.00p 203.50p 201.00p 203.00p 1289804
19/07/2022 204.00p 205.00p 201.50p 202.00p 414546
18/07/2022 204.50p 207.50p 203.50p 204.50p 226103
15/07/2022 195.00p 206.00p 195.00p 206.00p 523283
14/07/2022 202.00p 202.00p 195.60p 196.80p 776407
13/07/2022 203.00p 203.00p 200.50p 203.00p 411266
12/07/2022 203.00p 204.00p 200.50p 201.00p 331602
11/07/2022 201.50p 204.00p 200.50p 203.50p 105538
08/07/2022 200.00p 203.00p 198.20p 201.00p 140535

*Close Price adjusted for both dividends and splits