Clear Leisure (CLP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Clear Leisure

Date Open High Low Close* Volume
16/03/2018 0.80p 0.80p 0.70p 0.78p 26238488
15/03/2018 0.90p 0.99p 0.90p 0.93p 9418828
14/03/2018 0.88p 0.92p 0.83p 0.90p 10121381
13/03/2018 0.83p 0.94p 0.82p 0.88p 9032652
12/03/2018 0.82p 0.83p 0.79p 0.83p 9311096
09/03/2018 0.81p 0.90p 0.78p 0.82p 19822080
08/03/2018 0.76p 0.80p 0.75p 0.76p 6775465
07/03/2018 0.77p 0.77p 0.73p 0.76p 5105669
06/03/2018 0.74p 0.82p 0.67p 0.77p 9926154
05/03/2018 0.74p 0.75p 0.70p 0.74p 2898139
02/03/2018 0.78p 0.79p 0.71p 0.74p 4866577
01/03/2018 0.83p 0.83p 0.73p 0.78p 13854008
28/02/2018 0.99p 0.99p 0.78p 0.83p 26998092
27/02/2018 0.62p 1.14p 0.58p 0.92p 107770088
26/02/2018 0.63p 0.63p 0.59p 0.62p 2853677
23/02/2018 0.63p 0.63p 0.60p 0.63p 2468729
22/02/2018 0.65p 0.70p 0.60p 0.63p 17434396
21/02/2018 0.63p 0.74p 0.63p 0.73p 12859960
20/02/2018 0.63p 0.65p 0.62p 0.63p 2293941
19/02/2018 0.63p 0.64p 0.62p 0.63p 426024
16/02/2018 0.65p 0.65p 0.62p 0.63p 2141249
15/02/2018 0.65p 0.65p 0.63p 0.65p 282463
14/02/2018 0.61p 0.66p 0.61p 0.65p 3792613
13/02/2018 0.63p 0.63p 0.59p 0.61p 4504229
12/02/2018 0.61p 0.65p 0.61p 0.63p 8817556
09/02/2018 0.61p 0.62p 0.60p 0.61p 6659679
08/02/2018 0.61p 0.61p 0.60p 0.61p 280079
07/02/2018 0.59p 0.61p 0.59p 0.61p 2423503
06/02/2018 0.63p 0.63p 0.58p 0.59p 8648998
05/02/2018 0.69p 0.69p 0.64p 0.66p 667303
02/02/2018 0.69p 0.70p 0.66p 0.69p 1061539
01/02/2018 0.64p 0.69p 0.64p 0.69p 6540769
31/01/2018 0.64p 0.65p 0.63p 0.64p 1184442
30/01/2018 0.64p 0.66p 0.63p 0.64p 7315279
29/01/2018 0.68p 0.69p 0.60p 0.64p 28394584
26/01/2018 0.80p 0.80p 0.65p 0.68p 3736281
25/01/2018 0.80p 0.80p 0.77p 0.80p 184882
24/01/2018 0.80p 0.80p 0.77p 0.80p 342214
23/01/2018 0.78p 0.80p 0.75p 0.80p 1082378
22/01/2018 0.78p 0.80p 0.77p 0.78p 428987
19/01/2018 0.75p 0.93p 0.72p 0.78p 14815191
18/01/2018 0.75p 0.78p 0.71p 0.75p 816643
17/01/2018 0.75p 0.75p 0.72p 0.75p 399619
16/01/2018 0.75p 0.78p 0.72p 0.78p 4063971
15/01/2018 0.80p 0.80p 0.70p 0.75p 5856900
12/01/2018 0.80p 0.84p 0.75p 0.80p 174623
11/01/2018 0.83p 0.84p 0.75p 0.80p 2346334
10/01/2018 0.80p 0.85p 0.76p 0.83p 2917341
09/01/2018 0.80p 0.82p 0.71p 0.80p 3807727
08/01/2018 0.85p 0.85p 0.72p 0.80p 7394633
05/01/2018 0.85p 0.85p 0.80p 0.85p 955156
04/01/2018 0.85p 0.89p 0.81p 0.85p 4403898
03/01/2018 0.85p 0.95p 0.80p 0.85p 6298101
02/01/2018 0.98p 0.98p 0.83p 0.85p 5075033
29/12/2017 1.15p 1.15p 0.97p 0.98p 4184254
28/12/2017 1.18p 1.35p 0.95p 1.15p 32331960
27/12/2017 0.68p 1.80p 0.68p 1.13p 47492316
22/12/2017 0.68p 0.70p 0.68p 0.68p 142000
21/12/2017 0.69p 0.77p 0.66p 0.68p 1674254
20/12/2017 0.68p 0.70p 0.65p 0.69p 1056759
19/12/2017 0.68p 0.68p 0.65p 0.68p 265364
18/12/2017 0.68p 0.69p 0.65p 0.68p 392884
15/12/2017 0.63p 0.70p 0.60p 0.68p 3447552
14/12/2017 0.63p 0.64p 0.60p 0.63p 584723
13/12/2017 0.63p 0.65p 0.60p 0.63p 2000572
12/12/2017 0.63p 0.64p 0.60p 0.63p 804921
11/12/2017 0.65p 0.65p 0.58p 0.63p 714536
08/12/2017 0.68p 0.70p 0.65p 0.65p 1425244
07/12/2017 0.65p 0.70p 0.60p 0.68p 1884157
06/12/2017 0.65p 0.70p 0.60p 0.65p 910571
05/12/2017 0.63p 0.65p 0.60p 0.65p 1992823
04/12/2017 0.68p 0.68p 0.60p 0.63p 2476281
01/12/2017 0.68p 0.68p 0.65p 0.68p 742158
30/11/2017 0.68p 0.70p 0.66p 0.68p 1812831
29/11/2017 0.73p 0.73p 0.65p 0.68p 1471299
28/11/2017 0.73p 0.73p 0.70p 0.73p 247192
27/11/2017 0.75p 0.75p 0.68p 0.73p 959199
24/11/2017 0.73p 0.76p 0.65p 0.75p 1990674
23/11/2017 0.73p 0.74p 0.70p 0.73p 1060832
22/11/2017 0.75p 0.75p 0.70p 0.73p 3520996
21/11/2017 0.80p 0.96p 0.75p 0.78p 8865074
20/11/2017 0.78p 0.85p 0.71p 0.80p 4826486
17/11/2017 0.45p 0.94p 0.45p 0.78p 8033034
16/11/2017 1.03p 0.93p 0.93p 0.93p 0
15/11/2017 1.03p 0.93p 0.93p 0.93p 0
14/11/2017 1.03p 0.93p 0.93p 0.93p 0
13/11/2017 1.03p 0.93p 0.93p 0.93p 0
10/11/2017 1.03p 0.93p 0.93p 0.93p 0
09/11/2017 1.03p 0.93p 0.93p 0.93p 0
08/11/2017 1.03p 0.93p 0.93p 0.93p 0
07/11/2017 1.03p 0.93p 0.93p 0.93p 0
06/11/2017 1.03p 0.93p 0.93p 0.93p 0
03/11/2017 1.03p 0.93p 0.93p 0.93p 0
02/11/2017 1.03p 0.93p 0.93p 0.93p 0
01/11/2017 1.03p 0.93p 0.93p 0.93p 0
31/10/2017 1.03p 0.93p 0.93p 0.93p 0
30/10/2017 1.03p 0.93p 0.93p 0.93p 0
27/10/2017 1.03p 0.93p 0.93p 0.93p 0
26/10/2017 1.03p 0.93p 0.93p 0.93p 0
25/10/2017 1.03p 0.93p 0.93p 0.93p 0
24/10/2017 1.03p 0.93p 0.93p 0.93p 0
23/10/2017 1.03p 0.93p 0.93p 0.93p 0
20/10/2017 1.03p 0.93p 0.93p 0.93p 0
19/10/2017 1.03p 0.93p 0.93p 0.93p 0
18/10/2017 1.03p 1.03p 0.89p 0.93p 7744225
17/10/2017 1.03p 1.06p 0.93p 1.03p 1600883
16/10/2017 1.00p 1.03p 0.90p 1.03p 4719753
13/10/2017 1.03p 1.03p 1.00p 1.00p 2346440
12/10/2017 1.03p 1.03p 1.03p 1.03p 2881430
11/10/2017 1.08p 1.08p 0.98p 1.03p 5357491
10/10/2017 1.10p 1.10p 1.08p 1.08p 2159493
09/10/2017 1.08p 1.10p 1.08p 1.10p 821135
06/10/2017 1.13p 1.15p 1.05p 1.08p 5658698
05/10/2017 1.15p 1.15p 1.10p 1.13p 1721132
04/10/2017 1.23p 1.23p 1.05p 1.15p 8366068
03/10/2017 1.23p 1.25p 1.23p 1.23p 944772
02/10/2017 1.33p 1.33p 1.23p 1.23p 5561851
29/09/2017 1.45p 1.55p 1.15p 1.33p 19110976
28/09/2017 1.50p 1.53p 1.43p 1.45p 6647728
27/09/2017 1.45p 1.58p 1.45p 1.50p 4035795
26/09/2017 1.28p 1.65p 1.28p 1.45p 22008704
25/09/2017 1.18p 1.28p 1.18p 1.28p 2528364
22/09/2017 1.28p 1.28p 1.15p 1.18p 5636068
21/09/2017 1.18p 1.38p 1.20p 1.28p 12886629
20/09/2017 1.15p 1.25p 1.15p 1.20p 5558582
19/09/2017 1.05p 1.35p 1.00p 1.15p 23768544
18/09/2017 0.83p 1.18p 0.83p 1.00p 25506134
15/09/2017 0.83p 0.83p 0.83p 0.83p 40899
14/09/2017 0.85p 0.85p 0.83p 0.83p 5
13/09/2017 0.95p 0.95p 0.83p 0.85p 7876091
12/09/2017 0.75p 0.95p 0.75p 0.95p 4952217
11/09/2017 0.75p 0.75p 0.75p 0.75p 5
08/09/2017 0.78p 0.78p 0.75p 0.75p 1526625
07/09/2017 0.83p 0.83p 0.78p 0.78p 1127068
06/09/2017 0.83p 0.83p 0.83p 0.83p 150000
05/09/2017 0.83p 0.90p 0.83p 0.83p 646284
04/09/2017 0.80p 0.85p 0.80p 0.83p 1169928
01/09/2017 0.80p 0.80p 0.80p 0.80p 1072794
31/08/2017 0.80p 0.80p 0.80p 0.80p 150055
30/08/2017 0.80p 0.80p 0.78p 0.80p 1075937
29/08/2017 0.80p 0.80p 0.80p 0.80p 1741032
25/08/2017 0.80p 0.80p 0.80p 0.80p 87500
24/08/2017 0.80p 0.80p 0.80p 0.80p 25000
23/08/2017 0.85p 0.85p 0.80p 0.80p 422392
22/08/2017 0.78p 0.90p 0.78p 0.85p 1500286
21/08/2017 0.78p 0.78p 0.78p 0.78p 831795
18/08/2017 0.78p 0.78p 0.78p 0.78p 399161
17/08/2017 0.80p 0.80p 0.78p 0.78p 1075038
16/08/2017 0.80p 0.80p 0.80p 0.80p 4705
15/08/2017 0.85p 0.85p 0.80p 0.80p 1048969
14/08/2017 0.85p 0.88p 0.85p 0.85p 3221555
11/08/2017 0.90p 0.90p 0.85p 0.85p 2700823
10/08/2017 0.83p 0.93p 0.80p 0.90p 6876078
09/08/2017 0.75p 0.80p 0.73p 0.80p 2735636
08/08/2017 0.75p 0.75p 0.75p 0.75p 926613
07/08/2017 0.75p 0.75p 0.75p 0.75p 1085083
04/08/2017 0.75p 0.75p 0.75p 0.75p 1845208
03/08/2017 0.78p 0.80p 0.75p 0.75p 2273489
02/08/2017 0.78p 0.78p 0.73p 0.78p 2796611
01/08/2017 0.78p 0.78p 0.78p 0.78p 524412
31/07/2017 0.88p 0.93p 0.78p 0.78p 11782587
28/07/2017 0.83p 1.05p 0.83p 0.88p 16318123
27/07/2017 0.88p 0.90p 0.83p 0.83p 9331251
26/07/2017 0.93p 0.95p 0.83p 0.88p 3865059
25/07/2017 0.98p 1.03p 0.93p 0.93p 6438409
24/07/2017 1.03p 1.05p 0.95p 0.98p 4288277
21/07/2017 1.03p 1.08p 1.03p 1.03p 2968942
20/07/2017 1.15p 1.35p 1.03p 1.03p 22748744
19/07/2017 1.08p 1.15p 1.03p 1.15p 7351384
18/07/2017 1.28p 1.28p 0.93p 1.08p 13745726
17/07/2017 1.20p 1.28p 1.15p 1.28p 9693478
14/07/2017 1.28p 1.43p 1.23p 1.23p 9051129
13/07/2017 1.35p 1.35p 1.25p 1.28p 3384702
12/07/2017 1.20p 1.53p 1.20p 1.35p 18331778
11/07/2017 1.25p 1.28p 1.10p 1.20p 11399145
10/07/2017 1.33p 1.53p 1.25p 1.25p 9027999
07/07/2017 1.50p 1.83p 1.33p 1.35p 36427984
06/07/2017 1.55p 1.43p 1.43p 1.43p 0
05/07/2017 1.55p 1.43p 1.43p 1.43p 0
04/07/2017 1.55p 1.43p 1.43p 1.43p 0
03/07/2017 1.55p 1.43p 1.43p 1.43p 0
30/06/2017 1.55p 1.55p 1.35p 1.43p 16662290
29/06/2017 1.65p 1.63p 1.53p 1.55p 6434930
28/06/2017 1.68p 1.68p 1.55p 1.58p 16178034
27/06/2017 1.73p 1.83p 1.48p 1.63p 25531364
26/06/2017 1.38p 1.78p 1.23p 1.68p 37907696
23/06/2017 1.43p 1.68p 1.35p 1.48p 33370092
22/06/2017 1.18p 1.58p 0.98p 1.43p 0
21/06/2017 1.13p 1.35p 1.08p 1.18p 0
20/06/2017 0.75p 1.18p 0.75p 1.13p 0
19/06/2017 0.70p 0.75p 0.70p 0.75p 0
16/06/2017 0.68p 0.72p 0.65p 0.70p 733191
15/06/2017 0.70p 0.75p 0.67p 0.68p 3143443
14/06/2017 0.70p 0.73p 0.67p 0.70p 811416
13/06/2017 0.70p 0.73p 0.65p 0.70p 823233
12/06/2017 0.73p 0.73p 0.65p 0.70p 1108020
09/06/2017 0.73p 0.73p 0.70p 0.73p 100034
08/06/2017 0.73p 0.74p 0.70p 0.73p 958737
07/06/2017 0.73p 0.75p 0.72p 0.73p 1610813
06/06/2017 0.70p 0.73p 0.67p 0.73p 2334249

*Close Price adjusted for both dividends and splits