CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/02/2020 277.00p 277.50p 274.50p 276.00p 347475
20/02/2020 270.00p 277.00p 270.00p 276.00p 42475
19/02/2020 280.00p 282.91p 273.00p 273.00p 56170
18/02/2020 276.50p 279.00p 276.50p 277.00p 59259
17/02/2020 279.00p 280.00p 277.55p 280.00p 34755
14/02/2020 275.00p 279.50p 271.50p 279.50p 50679
13/02/2020 271.00p 274.50p 266.00p 274.00p 49445
12/02/2020 276.00p 276.00p 267.50p 270.00p 45925
11/02/2020 276.50p 281.25p 273.00p 273.00p 125331
10/02/2020 280.50p 281.50p 273.50p 278.00p 49922
07/02/2020 280.00p 281.00p 273.50p 280.00p 1835924
06/02/2020 282.00p 282.00p 273.61p 277.00p 104123
05/02/2020 280.00p 281.68p 274.50p 274.50p 36471
04/02/2020 268.50p 282.00p 267.00p 282.00p 1064019
03/02/2020 270.00p 272.00p 265.50p 267.00p 128449
31/01/2020 282.50p 282.50p 271.50p 271.50p 45812
30/01/2020 281.50p 281.50p 273.00p 273.00p 89385
29/01/2020 279.50p 279.50p 273.50p 274.50p 40369
28/01/2020 277.00p 277.61p 275.00p 275.50p 56901
27/01/2020 284.50p 284.50p 274.50p 277.50p 72790
24/01/2020 279.00p 285.00p 279.00p 285.00p 64915
23/01/2020 284.50p 284.50p 277.00p 279.00p 52784
22/01/2020 280.50p 285.00p 279.00p 280.00p 194139
21/01/2020 278.50p 285.00p 278.26p 282.50p 79380
20/01/2020 288.00p 288.00p 280.50p 285.00p 103590
17/01/2020 276.00p 287.66p 276.00p 285.00p 50630
16/01/2020 281.00p 290.50p 281.00p 285.00p 68559
15/01/2020 276.00p 289.80p 276.00p 285.50p 151556
14/01/2020 285.00p 285.00p 278.50p 283.50p 72993
13/01/2020 280.00p 287.00p 280.00p 285.00p 165276
10/01/2020 290.50p 290.50p 279.00p 281.50p 71074
09/01/2020 290.00p 290.50p 278.30p 285.00p 68515
08/01/2020 286.00p 291.50p 282.50p 282.50p 147891
07/01/2020 288.50p 294.00p 284.50p 294.00p 197371
06/01/2020 303.00p 303.00p 289.50p 290.00p 44940
03/01/2020 310.00p 310.18p 295.00p 299.50p 46819
02/01/2020 292.50p 309.00p 292.50p 309.00p 73344
31/12/2019 301.00p 304.00p 299.50p 301.50p 23753
30/12/2019 310.00p 312.00p 295.00p 297.50p 65523
27/12/2019 292.00p 310.50p 291.96p 310.50p 79190
24/12/2019 295.00p 296.50p 291.00p 291.00p 8273
23/12/2019 293.00p 295.00p 288.28p 293.00p 77305
20/12/2019 290.00p 291.00p 281.00p 289.00p 252767
19/12/2019 292.00p 292.00p 283.05p 291.00p 71332
18/12/2019 285.00p 296.50p 285.00p 290.50p 102886
17/12/2019 313.00p 313.00p 286.42p 295.50p 151292
16/12/2019 304.00p 312.50p 292.00p 312.50p 139289
13/12/2019 295.00p 322.50p 295.00p 298.00p 199943
12/12/2019 294.50p 299.50p 285.50p 298.00p 93037
11/12/2019 288.50p 298.00p 286.50p 291.00p 89541
10/12/2019 288.50p 298.00p 288.50p 295.00p 61934
09/12/2019 294.50p 298.16p 288.00p 296.50p 107273
06/12/2019 293.50p 295.48p 287.50p 294.00p 71174
05/12/2019 286.00p 295.00p 286.00p 294.00p 72100
04/12/2019 289.50p 293.00p 286.00p 293.00p 72019
03/12/2019 286.00p 297.84p 286.00p 289.00p 91274
02/12/2019 294.50p 295.00p 282.50p 291.00p 113629
29/11/2019 294.50p 297.40p 286.83p 290.00p 118651
28/11/2019 280.00p 291.50p 278.00p 291.50p 292188
27/11/2019 264.50p 275.50p 264.00p 275.50p 169838
26/11/2019 264.50p 274.00p 261.50p 274.00p 160276
25/11/2019 262.00p 266.50p 257.00p 264.50p 131404
22/11/2019 251.50p 260.00p 251.50p 258.00p 84647
21/11/2019 262.50p 262.50p 252.50p 257.00p 50353
20/11/2019 260.50p 271.00p 258.50p 260.50p 91302
19/11/2019 263.50p 268.50p 259.50p 268.50p 59937
18/11/2019 254.00p 263.50p 254.00p 263.00p 55786
15/11/2019 247.50p 256.00p 247.50p 256.00p 61966
14/11/2019 249.50p 258.26p 248.00p 248.00p 69260
13/11/2019 249.00p 255.83p 249.00p 251.50p 18881
12/11/2019 251.00p 253.50p 243.00p 252.00p 54022
11/11/2019 239.00p 248.50p 239.00p 246.50p 43463
08/11/2019 251.00p 251.00p 240.50p 246.00p 20212
07/11/2019 243.50p 249.50p 242.00p 247.50p 107184
06/11/2019 246.50p 246.50p 240.00p 241.50p 248330
05/11/2019 254.00p 254.00p 243.00p 244.50p 65970
04/11/2019 257.00p 257.00p 245.50p 248.50p 103067
01/11/2019 260.50p 260.50p 249.00p 251.00p 117732
31/10/2019 256.50p 258.00p 253.50p 253.50p 78446
30/10/2019 253.00p 260.00p 253.00p 256.50p 103938
29/10/2019 263.50p 263.50p 256.50p 259.00p 45392
28/10/2019 256.00p 264.00p 253.50p 258.50p 60672
25/10/2019 262.00p 262.00p 252.50p 258.00p 41964
24/10/2019 261.00p 268.50p 254.50p 261.00p 113065
23/10/2019 261.50p 261.50p 252.50p 259.50p 128382
22/10/2019 265.50p 265.50p 254.50p 254.50p 170472
21/10/2019 262.50p 265.00p 259.70p 264.00p 148588
18/10/2019 266.50p 271.50p 258.50p 262.50p 200497
17/10/2019 254.00p 267.00p 254.00p 266.50p 620388
16/10/2019 256.50p 261.00p 252.19p 259.50p 1189861
15/10/2019 260.50p 264.00p 255.00p 261.00p 426269
14/10/2019 261.00p 261.00p 251.50p 258.00p 242656
11/10/2019 245.00p 267.00p 240.50p 261.00p 289825
10/10/2019 238.50p 244.00p 238.00p 242.00p 498678
09/10/2019 239.00p 244.50p 239.00p 242.50p 40135
08/10/2019 239.50p 244.00p 239.50p 240.00p 207923
07/10/2019 239.50p 243.50p 239.11p 241.50p 37158
04/10/2019 237.00p 240.00p 230.50p 238.50p 85932
03/10/2019 240.00p 240.00p 230.50p 235.00p 31903
02/10/2019 234.50p 237.50p 234.50p 237.00p 48223
01/10/2019 238.00p 240.00p 235.00p 236.50p 65901
30/09/2019 238.00p 238.50p 232.21p 238.00p 145799
27/09/2019 238.50p 238.50p 232.00p 235.00p 41072
26/09/2019 230.50p 238.50p 230.50p 235.00p 31824
25/09/2019 235.00p 240.00p 230.55p 235.00p 34077
24/09/2019 232.50p 247.00p 232.50p 236.50p 61271
23/09/2019 247.50p 250.00p 236.50p 237.00p 84862
20/09/2019 248.50p 250.50p 240.00p 240.00p 92331
19/09/2019 245.00p 245.00p 239.50p 244.00p 55171
18/09/2019 246.00p 246.50p 239.00p 244.50p 84449
17/09/2019 236.50p 243.50p 236.28p 240.00p 109203
16/09/2019 251.00p 252.50p 241.00p 241.00p 57169
13/09/2019 243.50p 249.50p 240.75p 249.50p 118161
12/09/2019 248.00p 248.00p 242.00p 243.50p 55893
11/09/2019 247.50p 248.10p 242.00p 242.50p 98112
10/09/2019 241.50p 247.04p 239.50p 245.00p 17331
09/09/2019 245.00p 245.00p 239.12p 243.00p 55893
06/09/2019 238.50p 242.50p 235.96p 241.50p 39241
05/09/2019 250.00p 250.00p 238.50p 238.50p 109652
04/09/2019 243.50p 248.50p 241.00p 244.50p 65819
03/09/2019 236.50p 241.50p 236.50p 240.00p 59745
02/09/2019 239.50p 239.50p 233.76p 237.00p 98259
30/08/2019 235.00p 243.20p 235.00p 239.50p 127076
29/08/2019 245.00p 245.00p 235.00p 236.00p 37242
28/08/2019 242.50p 245.00p 240.50p 243.00p 58037
27/08/2019 245.00p 245.50p 242.23p 245.50p 90255
23/08/2019 239.50p 245.00p 239.50p 245.00p 74411
22/08/2019 236.50p 238.50p 232.00p 238.50p 61694
21/08/2019 231.50p 236.00p 231.50p 234.50p 60783
20/08/2019 234.50p 236.50p 229.00p 236.00p 59517
19/08/2019 221.50p 233.50p 221.50p 233.50p 251511
16/08/2019 221.50p 224.50p 221.00p 224.50p 79367
15/08/2019 221.00p 226.00p 217.50p 225.00p 178091
14/08/2019 222.00p 230.20p 220.50p 220.50p 216361
13/08/2019 229.00p 229.00p 217.00p 222.00p 83771
12/08/2019 238.00p 239.00p 224.50p 224.50p 55346
09/08/2019 229.50p 238.50p 229.50p 232.00p 48105
08/08/2019 242.50p 242.50p 232.50p 233.00p 40451
07/08/2019 234.50p 243.50p 227.00p 238.00p 160399
06/08/2019 229.50p 237.00p 229.50p 232.50p 62769
05/08/2019 229.00p 232.71p 226.65p 231.00p 55117
02/08/2019 230.00p 235.00p 230.00p 233.50p 206582
01/08/2019 224.00p 231.50p 224.00p 230.00p 138058
31/07/2019 233.50p 233.50p 225.50p 227.50p 140961
30/07/2019 226.50p 230.50p 224.00p 225.50p 175997
29/07/2019 225.00p 232.13p 225.00p 225.00p 136611
26/07/2019 230.00p 233.91p 225.50p 228.50p 148638
25/07/2019 228.00p 230.50p 223.50p 230.50p 257362
24/07/2019 227.00p 231.00p 223.50p 226.00p 123877
23/07/2019 224.00p 227.00p 222.00p 226.50p 57454
22/07/2019 222.50p 225.50p 221.00p 222.00p 35648
19/07/2019 218.50p 225.00p 218.50p 221.00p 58917
18/07/2019 223.00p 224.50p 218.00p 221.50p 148896
17/07/2019 210.50p 226.50p 210.50p 221.00p 117222
16/07/2019 225.00p 225.00p 213.50p 213.50p 53789
15/07/2019 230.50p 230.50p 219.50p 220.00p 54006
12/07/2019 228.00p 233.54p 227.00p 228.00p 31518
11/07/2019 228.50p 231.00p 228.00p 228.00p 56893
10/07/2019 227.00p 232.07p 227.00p 228.00p 70792
09/07/2019 220.50p 230.50p 220.50p 226.50p 59282
08/07/2019 217.50p 223.50p 216.50p 223.50p 123921
05/07/2019 221.50p 221.50p 215.50p 218.00p 223613
04/07/2019 217.00p 222.50p 216.00p 218.50p 51203
03/07/2019 220.00p 221.00p 213.00p 220.00p 169941
02/07/2019 225.00p 225.00p 220.00p 220.50p 34901
01/07/2019 218.00p 226.00p 217.81p 219.50p 25378
28/06/2019 212.50p 219.00p 210.85p 214.50p 76144
27/06/2019 213.50p 213.50p 209.10p 213.00p 77716
26/06/2019 213.00p 217.65p 210.50p 213.00p 111754
25/06/2019 216.00p 218.50p 213.00p 215.00p 51338
24/06/2019 218.00p 220.50p 213.05p 217.50p 63075
21/06/2019 216.00p 217.50p 211.50p 212.00p 316408
20/06/2019 218.00p 218.73p 214.54p 218.00p 61653
19/06/2019 218.50p 219.48p 211.00p 216.00p 66482
18/06/2019 217.00p 223.60p 216.00p 216.00p 92406
17/06/2019 214.00p 223.50p 214.00p 219.00p 52528
14/06/2019 217.50p 226.00p 216.96p 217.00p 408187
13/06/2019 216.50p 221.30p 213.00p 213.00p 79532
12/06/2019 213.00p 222.11p 213.00p 221.50p 50794
11/06/2019 227.00p 227.00p 219.50p 220.00p 47348
10/06/2019 227.00p 227.00p 221.00p 223.00p 33769
07/06/2019 223.50p 224.00p 218.50p 222.50p 129480
06/06/2019 222.00p 224.00p 220.50p 221.50p 17362
05/06/2019 216.00p 224.50p 216.00p 224.50p 79150
04/06/2019 219.00p 222.00p 216.00p 218.50p 53992
03/06/2019 222.00p 225.35p 219.00p 219.00p 26250
31/05/2019 219.00p 226.50p 219.00p 223.50p 67346
30/05/2019 220.50p 222.00p 218.00p 220.00p 34099
29/05/2019 220.00p 226.50p 220.00p 222.00p 36948
28/05/2019 223.50p 227.00p 222.00p 223.00p 63110
24/05/2019 218.50p 224.00p 218.50p 223.00p 96571
23/05/2019 218.00p 222.49p 218.00p 218.00p 33499
22/05/2019 221.00p 227.00p 215.50p 220.00p 138044
21/05/2019 223.00p 225.50p 221.00p 223.00p 81135
20/05/2019 223.00p 223.40p 220.50p 222.50p 62315
17/05/2019 218.00p 224.50p 217.50p 221.00p 37647
16/05/2019 227.50p 227.50p 219.50p 222.00p 75462
15/05/2019 227.00p 229.02p 221.50p 223.00p 73443
14/05/2019 228.50p 230.58p 227.00p 227.00p 66632
13/05/2019 230.00p 230.00p 227.00p 227.50p 28600

*Close Price adjusted for both dividends and splits