CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
16/09/2021 230.50p 236.50p 230.50p 231.50p 125405
15/09/2021 233.00p 237.50p 231.00p 232.50p 220446
14/09/2021 237.00p 238.50p 232.00p 232.00p 197716
13/09/2021 240.00p 244.00p 236.00p 237.00p 91421
10/09/2021 236.50p 242.00p 236.50p 240.00p 312122
09/09/2021 240.00p 241.50p 230.50p 239.00p 195481
08/09/2021 240.00p 245.50p 235.00p 235.00p 136267
07/09/2021 246.00p 246.00p 239.50p 242.50p 78749
06/09/2021 246.00p 246.00p 239.00p 243.50p 2251427
03/09/2021 239.00p 246.00p 239.00p 240.50p 70456
02/09/2021 241.00p 243.00p 239.50p 243.00p 86105
01/09/2021 242.00p 243.00p 239.00p 239.50p 130389
31/08/2021 238.50p 243.50p 235.00p 239.00p 334650
30/08/2021 238.00p 239.50p 234.77p 236.00p 315054
27/08/2021 238.00p 239.50p 234.77p 236.00p 315054
26/08/2021 241.00p 242.00p 235.00p 235.00p 313698
25/08/2021 245.00p 246.50p 241.00p 241.00p 622787
24/08/2021 246.50p 247.00p 242.50p 246.00p 554833
23/08/2021 247.00p 252.50p 243.12p 245.50p 96621
20/08/2021 247.00p 250.00p 244.50p 249.50p 91116
19/08/2021 248.50p 250.00p 244.82p 248.50p 119422
18/08/2021 254.00p 254.00p 250.50p 253.00p 43794
17/08/2021 248.50p 252.50p 246.22p 250.00p 193487
16/08/2021 253.00p 259.00p 251.50p 251.50p 134999
13/08/2021 254.50p 260.50p 251.38p 254.50p 236347
12/08/2021 250.00p 259.00p 250.00p 253.50p 129879
11/08/2021 249.00p 257.50p 247.50p 255.00p 246137
10/08/2021 264.00p 269.21p 254.50p 254.50p 157930
09/08/2021 256.00p 266.50p 253.50p 261.50p 173995
06/08/2021 262.50p 263.00p 255.50p 256.00p 86685
05/08/2021 261.00p 266.50p 260.46p 262.00p 161522
04/08/2021 257.50p 261.50p 253.28p 260.50p 123792
03/08/2021 253.50p 258.00p 249.00p 252.50p 90048
02/08/2021 256.00p 256.50p 248.00p 248.00p 58212
30/07/2021 249.50p 255.50p 247.39p 254.50p 127636
29/07/2021 251.00p 252.50p 245.00p 250.00p 85009
28/07/2021 250.50p 251.50p 246.00p 249.50p 107416
27/07/2021 241.50p 250.50p 240.50p 250.50p 171071
26/07/2021 244.50p 247.00p 241.00p 243.50p 45119
23/07/2021 247.00p 247.00p 239.00p 242.50p 270773
22/07/2021 249.00p 252.00p 242.00p 242.00p 214223
21/07/2021 241.50p 250.50p 239.00p 248.00p 211987
20/07/2021 242.50p 243.50p 236.00p 236.00p 166475
19/07/2021 246.50p 249.50p 236.00p 236.00p 136429
16/07/2021 251.50p 252.00p 246.50p 252.00p 123013
15/07/2021 249.00p 251.50p 246.50p 248.50p 70461
14/07/2021 255.50p 255.50p 248.00p 250.50p 132495
13/07/2021 261.50p 261.50p 251.00p 255.00p 134060
12/07/2021 252.00p 262.50p 247.50p 261.00p 206022
09/07/2021 255.00p 256.50p 246.00p 248.50p 342910
08/07/2021 256.00p 256.00p 247.50p 253.00p 115136
07/07/2021 258.00p 258.00p 249.50p 251.00p 250907
06/07/2021 247.00p 253.00p 245.50p 250.00p 134314
05/07/2021 249.00p 249.00p 243.00p 247.50p 94210
02/07/2021 241.00p 245.47p 237.00p 244.50p 117131
01/07/2021 241.50p 244.50p 238.50p 241.00p 183372
30/06/2021 238.50p 243.50p 236.00p 240.50p 208944
29/06/2021 246.00p 246.00p 235.50p 239.00p 158490
28/06/2021 245.00p 249.00p 240.00p 241.00p 473950
25/06/2021 239.50p 247.50p 238.00p 247.50p 142543
24/06/2021 245.50p 246.00p 244.00p 245.00p 302756
23/06/2021 246.50p 246.50p 243.50p 243.50p 155312
22/06/2021 246.00p 251.36p 243.52p 245.50p 114036
21/06/2021 236.50p 241.00p 236.50p 241.00p 169613
18/06/2021 245.50p 248.50p 237.50p 240.00p 411815
17/06/2021 244.00p 251.00p 242.00p 242.00p 198554
16/06/2021 252.00p 252.00p 244.63p 250.50p 230575
15/06/2021 250.00p 254.00p 246.50p 247.00p 231331
14/06/2021 254.00p 256.32p 247.50p 247.50p 195076
11/06/2021 257.50p 257.50p 250.00p 250.00p 121945
10/06/2021 261.00p 261.50p 253.50p 255.00p 113817
09/06/2021 260.00p 264.50p 256.50p 257.50p 61827
08/06/2021 262.50p 262.50p 258.35p 259.00p 225973
07/06/2021 259.00p 264.50p 258.02p 259.00p 80593
04/06/2021 258.50p 263.50p 258.00p 260.00p 204555
03/06/2021 265.00p 265.00p 255.00p 257.50p 949002
02/06/2021 254.00p 259.00p 249.00p 259.00p 386992
01/06/2021 253.50p 253.50p 240.00p 251.00p 157130
31/05/2021 245.00p 248.50p 244.50p 247.00p 145758
28/05/2021 245.00p 248.50p 244.50p 247.00p 145758
27/05/2021 240.00p 248.00p 240.00p 245.00p 4295836
26/05/2021 242.00p 249.50p 237.88p 245.00p 313392
25/05/2021 250.00p 250.01p 239.00p 239.00p 400764
24/05/2021 246.50p 249.50p 245.00p 249.50p 48249
21/05/2021 238.50p 248.50p 238.00p 248.00p 218622
20/05/2021 248.00p 248.00p 243.50p 243.50p 121563
19/05/2021 241.00p 246.00p 240.50p 246.00p 128036
18/05/2021 245.00p 249.50p 237.99p 243.00p 187286
17/05/2021 246.50p 247.00p 239.50p 243.00p 153385
14/05/2021 244.50p 244.50p 239.50p 241.50p 117848
13/05/2021 247.00p 247.00p 238.26p 240.00p 154036
12/05/2021 245.00p 249.00p 240.00p 240.00p 207142
11/05/2021 240.50p 246.00p 239.63p 243.50p 143225
10/05/2021 247.00p 251.50p 242.50p 245.50p 157935
07/05/2021 237.50p 247.00p 237.50p 246.00p 141486
06/05/2021 245.50p 245.50p 239.95p 243.00p 168149
05/05/2021 248.00p 248.00p 240.00p 242.00p 222535
04/05/2021 244.00p 251.50p 244.00p 247.00p 286006
03/05/2021 244.00p 250.50p 239.00p 249.00p 398845
30/04/2021 244.00p 250.50p 239.00p 249.00p 398845
29/04/2021 232.50p 239.65p 232.50p 237.50p 123544
28/04/2021 232.50p 238.50p 230.65p 238.50p 113508
27/04/2021 240.00p 240.00p 232.50p 237.00p 161262
26/04/2021 241.00p 241.00p 233.50p 235.00p 175287
23/04/2021 241.00p 241.00p 232.50p 235.00p 119288
22/04/2021 241.50p 241.50p 230.33p 237.00p 248742
21/04/2021 238.00p 242.00p 231.00p 231.50p 170550
20/04/2021 238.00p 239.50p 235.07p 237.50p 162940
19/04/2021 243.50p 243.50p 237.50p 238.00p 189147
16/04/2021 236.00p 241.50p 235.44p 240.00p 217946
15/04/2021 236.50p 240.50p 235.50p 240.50p 164598
14/04/2021 233.00p 235.00p 230.00p 234.50p 7248991
13/04/2021 224.50p 232.00p 224.50p 231.00p 302226
12/04/2021 229.50p 233.00p 229.50p 231.00p 154498
09/04/2021 234.50p 235.50p 229.00p 230.00p 163826
08/04/2021 238.50p 238.50p 230.00p 231.50p 432675
07/04/2021 230.00p 235.50p 230.00p 233.50p 279028
06/04/2021 233.50p 234.50p 231.01p 232.00p 141283
02/04/2021 233.50p 235.50p 228.00p 232.00p 481099
01/04/2021 233.50p 235.50p 228.00p 232.00p 481099
31/03/2021 237.50p 239.50p 229.00p 229.00p 574887
30/03/2021 227.50p 233.99p 224.50p 232.50p 242241
29/03/2021 236.50p 236.50p 227.97p 232.00p 456775
26/03/2021 238.50p 238.50p 230.50p 230.50p 183717
25/03/2021 233.50p 237.02p 232.02p 234.00p 360131
24/03/2021 239.00p 240.00p 236.50p 238.50p 279899
23/03/2021 237.00p 240.00p 236.00p 239.50p 1667783
22/03/2021 241.00p 241.00p 231.50p 236.00p 597902
19/03/2021 236.00p 238.00p 231.00p 234.00p 4109413
18/03/2021 237.00p 237.00p 230.00p 232.00p 297627
17/03/2021 231.50p 235.00p 231.00p 233.50p 264584
16/03/2021 224.00p 232.00p 223.50p 231.50p 1580278
15/03/2021 227.00p 227.00p 223.50p 224.50p 231454
12/03/2021 226.00p 227.00p 224.50p 224.50p 524735
11/03/2021 224.00p 226.50p 223.50p 226.50p 439589
10/03/2021 216.50p 224.00p 216.50p 223.00p 2443060
09/03/2021 216.50p 220.50p 216.50p 218.50p 291816
08/03/2021 222.00p 222.00p 217.00p 217.00p 313345
05/03/2021 219.50p 222.00p 216.99p 219.00p 144972
04/03/2021 222.00p 222.50p 219.50p 221.00p 452059
03/03/2021 221.50p 222.00p 218.15p 222.00p 212168
02/03/2021 215.50p 220.00p 215.25p 220.00p 255195
01/03/2021 215.50p 221.00p 215.00p 216.00p 251561
26/02/2021 217.00p 221.00p 217.00p 219.00p 5169885
25/02/2021 223.50p 223.50p 216.00p 220.50p 681430
24/02/2021 215.00p 221.50p 215.00p 220.50p 272856
23/02/2021 224.50p 227.52p 219.00p 220.00p 280865
22/02/2021 220.50p 221.00p 217.50p 220.50p 447885
19/02/2021 215.50p 223.00p 215.50p 219.00p 142709
18/02/2021 220.00p 221.50p 216.50p 221.50p 182029
17/02/2021 215.00p 221.00p 215.00p 221.00p 121218
16/02/2021 223.00p 223.50p 218.50p 221.50p 148535
15/02/2021 222.00p 225.00p 216.50p 220.00p 113840
12/02/2021 219.50p 222.50p 216.72p 218.00p 820182
11/02/2021 220.00p 221.00p 213.50p 218.50p 345791
10/02/2021 222.00p 222.50p 217.50p 220.00p 568209
09/02/2021 220.00p 224.00p 216.00p 221.00p 160198
08/02/2021 216.50p 219.00p 214.00p 219.00p 413799
05/02/2021 216.00p 217.91p 215.50p 215.50p 279831
04/02/2021 218.00p 219.25p 214.50p 216.00p 219747
03/02/2021 216.50p 219.00p 211.50p 213.50p 797666
02/02/2021 211.50p 217.50p 209.50p 215.00p 259838
01/02/2021 212.50p 215.00p 212.00p 212.00p 219242
29/01/2021 217.00p 217.00p 210.85p 214.50p 244186
28/01/2021 211.50p 215.50p 207.14p 215.00p 230929
27/01/2021 218.00p 218.00p 208.50p 213.00p 172157
26/01/2021 221.50p 221.50p 212.50p 214.50p 210855
25/01/2021 214.50p 217.94p 212.50p 216.00p 147023
22/01/2021 216.50p 216.50p 212.50p 213.00p 206636
21/01/2021 219.50p 220.50p 216.00p 216.00p 206334
20/01/2021 222.50p 224.00p 220.50p 220.50p 190137
19/01/2021 224.50p 225.09p 219.00p 221.00p 240487
18/01/2021 218.50p 225.00p 218.50p 223.50p 72407
15/01/2021 224.50p 224.50p 218.50p 221.00p 82618
14/01/2021 218.50p 222.00p 217.00p 222.00p 272460
13/01/2021 217.50p 218.20p 213.50p 213.50p 225141
12/01/2021 217.00p 217.00p 213.00p 214.00p 162965
11/01/2021 214.00p 217.50p 212.95p 214.50p 261102
08/01/2021 223.50p 224.50p 215.50p 217.50p 224984
07/01/2021 224.50p 226.50p 215.50p 218.00p 154439
06/01/2021 224.00p 225.50p 216.58p 221.50p 180514
05/01/2021 217.50p 222.32p 217.50p 222.00p 278384
04/01/2021 229.50p 229.50p 219.00p 221.00p 118128
31/12/2020 214.50p 224.50p 214.50p 224.50p 51668
30/12/2020 229.00p 229.50p 219.00p 222.00p 265935
24/12/2020 216.50p 217.00p 214.23p 217.00p 133078
23/12/2020 212.50p 216.00p 208.50p 214.00p 113195
22/12/2020 208.00p 211.66p 208.00p 211.00p 125594
21/12/2020 212.50p 218.50p 203.00p 208.00p 264918
18/12/2020 219.00p 224.34p 216.50p 217.50p 546884
17/12/2020 220.00p 227.50p 218.42p 225.00p 354283
16/12/2020 216.00p 219.00p 214.48p 219.00p 778788
15/12/2020 212.50p 217.00p 211.00p 214.50p 302975
14/12/2020 215.00p 224.00p 215.00p 216.50p 354419
11/12/2020 216.50p 218.00p 208.00p 212.50p 177896
10/12/2020 213.00p 217.60p 210.00p 213.50p 328264
09/12/2020 216.00p 221.00p 214.30p 218.50p 211616
08/12/2020 222.00p 222.00p 214.50p 219.50p 179908
07/12/2020 229.00p 229.00p 216.00p 218.00p 1464963
04/12/2020 217.00p 230.00p 217.00p 227.00p 3316416

*Close Price adjusted for both dividends and splits