CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/12/2020 215.50p 219.50p 213.00p 218.00p 213720
02/12/2020 215.00p 217.01p 213.50p 217.00p 155845
01/12/2020 214.50p 218.00p 212.50p 215.00p 252759
30/11/2020 210.50p 213.50p 205.00p 213.50p 765586
27/11/2020 217.00p 217.00p 202.86p 207.00p 448993
26/11/2020 219.50p 219.50p 208.50p 212.00p 63471
25/11/2020 217.50p 220.00p 212.50p 214.50p 98334
24/11/2020 214.00p 219.00p 214.00p 218.00p 397321
23/11/2020 217.00p 219.00p 213.00p 216.00p 579613
20/11/2020 216.50p 221.00p 214.50p 216.00p 107722
19/11/2020 232.00p 232.00p 209.00p 216.00p 144224
18/11/2020 228.00p 228.00p 223.50p 227.50p 145101
17/11/2020 226.00p 227.36p 218.50p 223.00p 246684
16/11/2020 221.00p 226.00p 214.50p 221.50p 1590324
13/11/2020 221.00p 225.50p 214.50p 217.00p 95306
12/11/2020 221.50p 223.00p 219.00p 222.00p 458724
10/11/2020 214.00p 214.00p 206.65p 211.00p 6048397
09/11/2020 199.80p 212.50p 197.60p 211.00p 1881445
06/11/2020 195.40p 200.00p 192.80p 195.00p 138975
05/11/2020 201.00p 201.00p 193.00p 193.00p 676466
04/11/2020 193.00p 199.80p 193.00p 198.40p 337611
03/11/2020 199.00p 199.00p 193.60p 196.40p 290738
02/11/2020 198.40p 200.50p 190.80p 194.00p 278477
30/10/2020 190.00p 198.20p 189.14p 198.20p 241948
29/10/2020 189.00p 198.80p 189.00p 193.00p 198568
28/10/2020 192.80p 193.40p 189.80p 193.00p 255585
27/10/2020 190.40p 193.40p 190.40p 191.00p 44942
26/10/2020 198.60p 198.60p 191.20p 194.00p 123431
23/10/2020 199.60p 199.60p 193.20p 193.20p 209580
22/10/2020 193.40p 199.20p 192.00p 197.40p 347130
21/10/2020 196.40p 197.80p 192.40p 195.00p 160411
20/10/2020 194.20p 197.00p 190.20p 195.20p 402606
19/10/2020 188.20p 194.80p 188.20p 194.00p 203255
16/10/2020 201.00p 202.00p 191.60p 193.80p 133107
15/10/2020 193.60p 201.50p 190.00p 196.40p 351023
14/10/2020 195.80p 199.80p 192.80p 194.80p 212389
13/10/2020 204.50p 206.00p 192.60p 199.80p 133946
12/10/2020 209.00p 209.00p 205.00p 208.50p 189210
09/10/2020 205.00p 208.50p 204.50p 206.00p 238653
08/10/2020 206.00p 207.30p 203.85p 206.00p 624024
07/10/2020 205.50p 206.50p 203.00p 205.00p 162815
06/10/2020 209.50p 209.50p 205.00p 205.50p 425357
05/10/2020 209.50p 209.50p 205.00p 206.50p 125928
02/10/2020 206.00p 208.00p 204.00p 206.50p 230871
01/10/2020 214.00p 214.00p 209.50p 212.50p 134945
30/09/2020 212.50p 214.50p 212.00p 213.00p 206151
29/09/2020 216.50p 217.00p 212.50p 214.00p 368845
28/09/2020 216.00p 216.00p 214.00p 216.00p 430726
25/09/2020 216.00p 216.00p 209.00p 213.50p 572325
24/09/2020 209.00p 214.50p 209.00p 214.50p 470773
23/09/2020 209.00p 216.50p 208.00p 212.50p 1129814
22/09/2020 208.50p 208.50p 205.00p 207.50p 184091
21/09/2020 204.00p 208.00p 199.20p 208.00p 145004
18/09/2020 211.00p 211.00p 199.40p 205.00p 3888422
17/09/2020 206.50p 213.50p 206.50p 209.00p 88673
16/09/2020 206.50p 209.00p 206.50p 208.00p 753476
15/09/2020 207.00p 209.50p 206.00p 208.00p 351533
14/09/2020 207.00p 209.50p 206.50p 208.50p 769765
11/09/2020 214.50p 214.50p 205.00p 207.00p 148809
10/09/2020 215.50p 217.00p 210.00p 210.00p 105125
09/09/2020 219.00p 219.00p 211.50p 217.00p 256698
08/09/2020 214.50p 220.00p 214.00p 218.00p 657334
07/09/2020 213.50p 218.50p 211.00p 213.00p 544305
04/09/2020 206.50p 213.50p 205.50p 213.50p 245690
03/09/2020 201.50p 210.00p 199.00p 206.50p 348820
02/09/2020 199.00p 203.50p 196.40p 196.40p 144563
01/09/2020 200.00p 200.00p 194.00p 198.80p 60592
28/08/2020 197.40p 198.20p 195.69p 196.20p 43929
27/08/2020 199.00p 199.00p 192.53p 197.00p 53712
26/08/2020 194.20p 196.00p 192.40p 192.40p 473642
25/08/2020 191.40p 195.20p 191.40p 193.80p 86778
24/08/2020 195.00p 195.60p 191.00p 193.80p 120551
21/08/2020 199.00p 202.46p 193.00p 198.00p 114070
20/08/2020 199.00p 199.20p 196.40p 199.20p 144528
19/08/2020 207.00p 207.00p 201.00p 202.00p 95769
18/08/2020 218.50p 220.25p 202.00p 202.00p 187704
17/08/2020 211.00p 225.00p 211.00p 218.00p 145670
14/08/2020 210.00p 215.50p 202.50p 215.50p 2599236
13/08/2020 208.50p 210.00p 206.50p 207.00p 100404
12/08/2020 205.00p 210.00p 201.67p 209.00p 2099492
11/08/2020 202.00p 210.50p 197.77p 207.00p 65984
10/08/2020 199.20p 203.00p 188.79p 194.20p 138744
07/08/2020 193.20p 197.60p 189.40p 197.60p 28662
06/08/2020 194.00p 195.20p 190.20p 191.60p 95866
05/08/2020 195.00p 197.60p 192.38p 194.40p 49545
04/08/2020 190.00p 197.20p 187.80p 192.00p 97064
03/08/2020 194.20p 194.40p 187.80p 190.00p 90498
31/07/2020 198.20p 198.80p 193.20p 195.20p 57658
30/07/2020 198.40p 199.00p 190.60p 194.40p 17281
29/07/2020 192.00p 199.00p 190.20p 199.00p 71515
28/07/2020 186.60p 194.40p 185.80p 194.40p 45324
27/07/2020 187.20p 193.02p 186.00p 190.80p 51833
24/07/2020 190.40p 195.40p 188.20p 188.20p 97316
23/07/2020 195.20p 199.20p 193.40p 193.40p 88775
22/07/2020 196.40p 200.50p 193.00p 195.00p 44521
21/07/2020 200.00p 203.97p 196.00p 196.00p 65527
20/07/2020 202.00p 203.50p 196.20p 201.00p 106317
17/07/2020 200.50p 204.09p 195.00p 200.00p 55669
16/07/2020 211.00p 211.00p 201.00p 204.50p 99975
15/07/2020 202.00p 211.00p 202.00p 205.00p 66033
14/07/2020 202.00p 202.50p 196.40p 202.50p 91822
13/07/2020 205.00p 205.00p 199.40p 202.00p 79562
10/07/2020 186.00p 205.00p 186.00p 205.00p 133497
09/07/2020 194.40p 195.60p 184.00p 186.00p 130002
08/07/2020 210.00p 210.00p 189.16p 192.40p 147219
07/07/2020 190.00p 202.50p 190.00p 201.00p 98400
06/07/2020 191.80p 194.05p 186.00p 193.80p 50096
03/07/2020 198.40p 198.40p 186.20p 188.60p 44577
02/07/2020 188.00p 199.00p 184.41p 192.60p 135894
01/07/2020 187.00p 188.00p 185.00p 187.00p 170065
30/06/2020 195.00p 195.00p 185.00p 185.00p 77891
29/06/2020 186.80p 196.00p 183.79p 194.60p 83894
26/06/2020 189.20p 190.51p 185.20p 189.20p 89581
25/06/2020 201.00p 202.50p 191.20p 191.20p 90523
24/06/2020 202.50p 207.50p 201.00p 201.00p 56795
23/06/2020 209.00p 209.00p 202.50p 203.50p 73016
22/06/2020 207.00p 212.00p 202.00p 207.00p 147037
19/06/2020 205.50p 209.50p 201.50p 209.50p 265643
18/06/2020 203.50p 207.00p 195.00p 204.50p 162476
17/06/2020 201.00p 210.00p 200.50p 205.00p 97742
16/06/2020 206.50p 211.33p 201.00p 201.00p 106287
15/06/2020 196.00p 205.50p 195.00p 201.00p 119378
12/06/2020 200.00p 208.00p 195.00p 202.00p 79153
11/06/2020 203.00p 209.00p 201.85p 205.00p 146540
10/06/2020 206.50p 209.50p 200.50p 208.00p 118224
09/06/2020 213.50p 213.64p 195.20p 206.00p 1220256
08/06/2020 212.50p 216.50p 207.50p 213.00p 245166
05/06/2020 208.50p 220.00p 208.50p 214.00p 162837
04/06/2020 205.50p 210.50p 203.50p 207.00p 10081495
03/06/2020 205.00p 212.50p 199.00p 206.50p 108902
02/06/2020 202.00p 205.08p 197.00p 202.00p 95630
01/06/2020 200.00p 205.00p 196.80p 200.00p 80033
29/05/2020 192.40p 197.40p 191.00p 197.40p 42814
28/05/2020 198.00p 201.25p 189.00p 194.80p 104905
27/05/2020 192.80p 195.60p 188.00p 193.80p 112680
26/05/2020 184.40p 195.60p 179.00p 191.80p 124612
25/05/2020 179.60p 184.80p 178.00p 179.80p 77383
22/05/2020 179.60p 184.80p 178.00p 179.80p 77383
21/05/2020 178.00p 184.80p 178.00p 181.80p 112215
20/05/2020 180.80p 182.20p 179.00p 180.00p 91977
19/05/2020 179.80p 185.00p 179.40p 182.00p 84968
18/05/2020 178.00p 182.80p 175.95p 181.00p 226668
15/05/2020 174.60p 182.20p 169.20p 178.00p 151843
14/05/2020 173.00p 176.80p 163.20p 168.80p 209968
13/05/2020 180.80p 182.87p 172.20p 175.00p 167168
12/05/2020 190.40p 192.20p 183.00p 183.00p 90138
11/05/2020 190.00p 198.80p 185.60p 190.40p 531647
08/05/2020 187.00p 188.40p 184.80p 188.40p 234659
07/05/2020 187.00p 188.40p 184.80p 188.40p 234659
06/05/2020 191.60p 191.60p 182.40p 184.60p 137236
05/05/2020 188.00p 192.00p 185.00p 186.00p 284069
04/05/2020 194.00p 197.80p 182.80p 185.00p 112389
01/05/2020 205.00p 206.05p 194.00p 194.00p 79345
30/04/2020 211.50p 212.00p 205.50p 206.00p 86093
29/04/2020 210.00p 210.50p 207.00p 207.00p 731049
28/04/2020 208.50p 209.00p 206.50p 209.00p 70748
27/04/2020 211.00p 212.85p 206.64p 207.50p 71923
24/04/2020 198.00p 210.00p 198.00p 207.50p 93038
23/04/2020 201.00p 204.00p 200.00p 201.00p 72671
22/04/2020 202.50p 208.50p 196.00p 201.00p 108593
21/04/2020 210.00p 214.00p 202.00p 203.00p 251591
20/04/2020 217.00p 217.00p 210.00p 210.00p 300808
17/04/2020 216.00p 216.00p 210.00p 213.50p 176530
16/04/2020 214.00p 226.00p 210.50p 210.50p 56548
15/04/2020 225.00p 225.50p 207.00p 210.00p 98394
14/04/2020 240.00p 246.15p 223.00p 225.00p 198193
09/04/2020 227.00p 244.50p 226.32p 244.50p 130998
08/04/2020 220.00p 233.00p 214.35p 230.00p 145930
07/04/2020 206.00p 224.00p 205.00p 224.00p 121477
06/04/2020 205.00p 208.70p 198.40p 201.00p 224120
03/04/2020 209.50p 209.50p 196.80p 200.00p 386850
02/04/2020 203.00p 215.00p 200.00p 209.50p 77509
01/04/2020 193.00p 204.50p 185.40p 201.50p 212995
31/03/2020 206.00p 210.00p 190.20p 195.60p 231428
30/03/2020 189.80p 204.00p 189.80p 202.50p 173376
27/03/2020 182.80p 199.33p 177.60p 194.80p 119583
26/03/2020 176.40p 188.62p 169.40p 179.80p 241525
25/03/2020 169.40p 187.31p 167.20p 176.20p 175039
24/03/2020 172.00p 172.45p 164.40p 166.20p 87723
23/03/2020 156.20p 170.20p 153.20p 169.60p 181454
20/03/2020 160.20p 179.00p 158.20p 170.20p 408080
19/03/2020 168.40p 176.40p 153.00p 160.00p 604713
18/03/2020 192.20p 192.20p 166.00p 166.00p 223669
17/03/2020 194.00p 194.00p 180.20p 187.20p 221846
16/03/2020 210.50p 210.50p 177.40p 186.00p 252816
13/03/2020 238.00p 238.00p 215.00p 221.00p 267659
12/03/2020 227.00p 237.99p 212.50p 233.00p 309678
11/03/2020 245.50p 249.00p 240.00p 246.00p 121812
10/03/2020 244.50p 254.50p 239.50p 241.00p 172421
09/03/2020 250.00p 258.50p 231.50p 240.50p 137882
06/03/2020 263.00p 269.72p 254.00p 255.00p 181361
05/03/2020 256.50p 270.50p 255.00p 268.00p 237965
04/03/2020 259.00p 260.00p 253.00p 259.50p 149501
03/03/2020 255.00p 259.50p 251.00p 252.00p 119737
02/03/2020 253.00p 255.76p 246.29p 252.00p 182194
28/02/2020 244.50p 251.00p 233.91p 246.00p 217766
27/02/2020 260.00p 264.00p 247.50p 247.50p 126374
26/02/2020 266.00p 268.50p 260.00p 263.00p 665659
25/02/2020 266.50p 270.50p 265.00p 266.00p 69152
24/02/2020 271.00p 276.00p 266.50p 266.50p 48010

*Close Price adjusted for both dividends and splits