Calisen (CLSN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Calisen

Date Open High Low Close* Volume
01/06/2020 199.60p 200.00p 193.20p 200.00p 131799
29/05/2020 200.00p 200.00p 193.80p 194.60p 3576820
28/05/2020 198.40p 201.00p 192.60p 196.00p 303998
27/05/2020 200.00p 200.00p 192.80p 196.00p 95774
26/05/2020 200.00p 214.00p 195.00p 196.00p 401434
22/05/2020 193.20p 200.00p 193.20p 199.00p 108387
21/05/2020 185.20p 201.00p 185.20p 199.00p 165755
20/05/2020 185.00p 214.50p 185.00p 200.00p 242372
19/05/2020 195.00p 195.00p 184.40p 192.00p 158051
18/05/2020 194.20p 199.80p 183.60p 187.00p 249870
15/05/2020 186.40p 199.12p 180.20p 181.00p 228004
14/05/2020 195.00p 195.40p 190.00p 190.00p 617964
13/05/2020 200.00p 200.00p 186.20p 195.00p 292875
12/05/2020 185.00p 231.55p 185.00p 190.00p 12541
11/05/2020 195.60p 199.80p 192.20p 192.60p 209285
07/05/2020 184.20p 203.01p 184.00p 190.00p 305510
06/05/2020 183.20p 189.80p 183.20p 189.80p 45643
05/05/2020 182.00p 183.00p 179.00p 183.00p 34144
01/05/2020 189.80p 189.80p 180.20p 188.00p 4887
30/04/2020 195.00p 195.00p 185.00p 185.00p 1206383
29/04/2020 194.60p 195.00p 185.00p 195.00p 91059
28/04/2020 190.00p 194.80p 185.00p 194.40p 1550721
27/04/2020 184.80p 194.80p 180.80p 191.20p 97531
24/04/2020 179.00p 185.00p 179.00p 179.20p 64833
23/04/2020 176.20p 185.00p 176.20p 178.20p 125743
22/04/2020 179.00p 184.40p 176.20p 182.60p 167034
21/04/2020 185.20p 194.80p 175.80p 180.00p 160451
20/04/2020 174.40p 185.00p 174.40p 180.00p 43916
17/04/2020 175.40p 183.40p 173.20p 179.80p 66962
16/04/2020 190.00p 190.00p 174.00p 174.00p 111925
15/04/2020 190.00p 192.00p 181.00p 181.00p 148161
14/04/2020 200.00p 200.00p 180.20p 190.00p 148568
09/04/2020 199.80p 199.80p 180.00p 190.00p 271731
08/04/2020 190.20p 199.03p 187.20p 190.00p 15908
07/04/2020 175.60p 201.50p 175.60p 194.00p 274237
06/04/2020 174.00p 175.60p 167.00p 175.60p 99622
03/04/2020 180.00p 180.00p 166.00p 170.00p 54556
02/04/2020 173.20p 175.60p 167.00p 167.00p 7805
01/04/2020 172.00p 180.00p 166.00p 173.20p 102926
31/03/2020 180.00p 213.50p 171.00p 180.00p 329993
30/03/2020 179.80p 181.80p 167.00p 178.60p 116506
27/03/2020 164.40p 182.00p 162.00p 170.00p 305550
26/03/2020 166.80p 166.80p 148.40p 166.60p 113325
25/03/2020 150.20p 161.80p 146.60p 155.00p 640518
24/03/2020 137.00p 155.00p 135.20p 145.20p 207091
23/03/2020 135.00p 147.00p 135.00p 142.40p 1793997
20/03/2020 132.00p 178.00p 132.00p 142.20p 844064
19/03/2020 111.00p 142.40p 111.00p 132.00p 1030881
18/03/2020 110.00p 113.00p 106.80p 111.00p 1878814
17/03/2020 130.00p 132.80p 95.00p 115.00p 1344940
16/03/2020 162.20p 163.30p 123.20p 125.00p 820494
13/03/2020 177.80p 182.00p 168.80p 168.80p 1444396
12/03/2020 173.20p 174.00p 167.00p 167.00p 380938
11/03/2020 175.00p 183.60p 174.00p 178.60p 516971
10/03/2020 187.80p 194.60p 180.00p 180.00p 623227
09/03/2020 191.00p 200.00p 184.80p 189.60p 1088850
06/03/2020 214.00p 215.00p 208.50p 208.50p 1660783
05/03/2020 220.50p 220.50p 213.75p 214.00p 1632488
04/03/2020 223.50p 226.14p 220.00p 220.00p 1027867
03/03/2020 216.00p 224.00p 216.00p 221.00p 1463978
02/03/2020 224.00p 224.00p 214.00p 215.00p 1208230
28/02/2020 220.50p 225.25p 215.00p 218.00p 3486233
27/02/2020 220.00p 222.00p 219.00p 220.50p 1201238
26/02/2020 220.00p 224.50p 220.00p 221.00p 354867
25/02/2020 226.00p 231.85p 220.00p 222.00p 848999
24/02/2020 233.50p 233.50p 226.00p 226.00p 683179
21/02/2020 238.50p 238.50p 234.00p 235.00p 208704
20/02/2020 239.00p 240.00p 237.00p 238.00p 138707
19/02/2020 240.00p 240.00p 236.00p 238.00p 669022
18/02/2020 240.00p 242.50p 238.00p 238.00p 305801
17/02/2020 242.50p 242.50p 241.00p 242.00p 94576
14/02/2020 242.00p 242.50p 240.00p 242.50p 92742
13/02/2020 244.00p 245.00p 239.00p 243.50p 414518
12/02/2020 240.50p 245.00p 240.50p 243.00p 1344188
11/02/2020 244.00p 249.80p 238.50p 245.00p 860401
10/02/2020 240.35p 240.90p 235.00p 240.00p 8364741
07/02/2020 241.00p 253.95p 240.00p 240.00p 17116376

*Close Price adjusted for both dividends and splits