CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/01/2018 235.50p 243.00p 235.50p 241.00p 35246
22/01/2018 239.50p 244.00p 233.50p 244.00p 84611
19/01/2018 234.50p 236.50p 230.00p 235.00p 38027
18/01/2018 236.00p 238.50p 232.50p 233.00p 35064
17/01/2018 230.50p 240.00p 230.50p 234.00p 42365
16/01/2018 230.50p 237.00p 228.72p 233.50p 65503
15/01/2018 227.00p 235.50p 227.00p 227.50p 109940
12/01/2018 233.50p 242.00p 227.00p 232.00p 126852
11/01/2018 241.50p 241.54p 233.00p 233.00p 86287
10/01/2018 241.50p 245.06p 233.50p 235.00p 27682
09/01/2018 249.50p 250.84p 232.69p 242.00p 106305
08/01/2018 255.00p 255.00p 245.00p 245.00p 36226
05/01/2018 245.50p 250.83p 245.50p 250.50p 111984
04/01/2018 250.00p 250.02p 245.50p 248.00p 78341
03/01/2018 243.50p 248.00p 241.50p 248.00p 36597
02/01/2018 241.00p 246.00p 239.64p 241.50p 16669
29/12/2017 245.00p 247.50p 239.82p 247.50p 11702
28/12/2017 240.10p 247.92p 238.80p 242.60p 72874
27/12/2017 245.80p 252.00p 240.00p 248.30p 24833
22/12/2017 252.20p 256.42p 245.80p 246.00p 15095
21/12/2017 250.70p 252.67p 243.00p 247.00p 20911
20/12/2017 242.00p 251.80p 233.41p 248.00p 33746
19/12/2017 239.00p 247.40p 231.20p 238.10p 188195
18/12/2017 232.00p 237.17p 228.30p 233.10p 123511
15/12/2017 232.00p 232.00p 227.00p 230.00p 54847
14/12/2017 232.00p 232.00p 224.13p 227.60p 187740
13/12/2017 228.60p 232.00p 222.00p 232.00p 151305
12/12/2017 229.40p 229.90p 223.57p 229.90p 33539
11/12/2017 229.50p 229.50p 222.00p 229.50p 20944
08/12/2017 222.00p 227.00p 222.00p 225.50p 52932
07/12/2017 223.60p 226.00p 223.00p 224.00p 75446
06/12/2017 228.00p 229.10p 223.00p 226.00p 17016
05/12/2017 227.50p 227.50p 223.00p 223.00p 52728
04/12/2017 222.50p 227.80p 222.50p 223.10p 26177
01/12/2017 222.50p 224.24p 222.50p 223.10p 8215
30/11/2017 224.30p 225.00p 222.50p 223.00p 38041
29/11/2017 222.90p 225.00p 220.40p 225.00p 41831
28/11/2017 222.50p 224.00p 218.10p 223.00p 86270
27/11/2017 224.50p 224.50p 219.00p 220.00p 1508
24/11/2017 221.40p 224.80p 218.63p 223.50p 37236
23/11/2017 218.10p 222.80p 218.10p 221.80p 6876
22/11/2017 220.30p 224.70p 220.30p 224.70p 20515
21/11/2017 224.60p 225.00p 220.30p 221.50p 11494
20/11/2017 223.50p 226.40p 219.10p 219.10p 19729
17/11/2017 228.00p 228.00p 220.40p 220.40p 131112
16/11/2017 224.80p 227.80p 224.00p 226.90p 52512
15/11/2017 226.20p 227.00p 220.10p 227.00p 36388
14/11/2017 227.80p 227.80p 220.50p 226.00p 58854
13/11/2017 232.70p 232.70p 220.20p 229.00p 27872
10/11/2017 225.60p 230.00p 223.30p 227.90p 35326
09/11/2017 230.00p 232.20p 225.00p 225.70p 70054
08/11/2017 225.00p 232.80p 225.00p 225.10p 47108
07/11/2017 225.10p 230.10p 225.10p 229.20p 37159
06/11/2017 235.00p 235.18p 228.00p 230.00p 190426
03/11/2017 228.90p 235.00p 225.00p 235.00p 118185
02/11/2017 224.50p 229.19p 220.56p 225.00p 35867
01/11/2017 218.00p 225.00p 218.00p 223.10p 382299
31/10/2017 219.90p 224.00p 214.63p 220.80p 95624
30/10/2017 213.90p 220.00p 212.00p 216.00p 46072
27/10/2017 216.90p 221.70p 211.08p 218.00p 51303
26/10/2017 216.00p 219.00p 211.00p 216.00p 133432
25/10/2017 219.00p 219.00p 210.00p 217.50p 79084
24/10/2017 217.30p 217.30p 211.20p 217.00p 15483
23/10/2017 216.00p 218.00p 213.00p 217.00p 106195
20/10/2017 216.00p 220.40p 214.10p 217.00p 91663
19/10/2017 219.10p 220.80p 218.00p 220.80p 30966
18/10/2017 215.00p 222.82p 215.00p 215.10p 48424
17/10/2017 217.00p 218.60p 215.00p 216.50p 25946
16/10/2017 219.00p 221.40p 212.30p 221.40p 273969
13/10/2017 218.20p 218.90p 211.10p 211.10p 298025
12/10/2017 214.20p 219.00p 212.00p 218.00p 30900
11/10/2017 210.30p 218.40p 210.30p 218.40p 22419
10/10/2017 208.00p 214.00p 208.00p 213.90p 86640
09/10/2017 210.30p 214.00p 210.00p 210.00p 33679
06/10/2017 207.00p 212.40p 206.70p 210.50p 34258
05/10/2017 206.00p 206.80p 204.00p 206.00p 21338
04/10/2017 205.00p 207.00p 203.40p 205.20p 137453
03/10/2017 203.60p 204.00p 200.10p 202.70p 12619
02/10/2017 204.90p 204.90p 200.00p 204.00p 23817
29/09/2017 199.70p 204.90p 199.50p 204.00p 67856
28/09/2017 202.00p 202.00p 198.10p 198.10p 4157
27/09/2017 201.30p 205.90p 197.50p 197.60p 27699
26/09/2017 197.50p 206.00p 197.50p 200.00p 13578
25/09/2017 200.00p 200.00p 198.00p 198.00p 22639
22/09/2017 205.00p 205.00p 197.50p 197.50p 22748
21/09/2017 203.00p 204.90p 200.00p 200.60p 37749
20/09/2017 204.00p 206.00p 203.20p 204.00p 31560
19/09/2017 209.00p 209.00p 201.50p 206.80p 21570
18/09/2017 207.10p 208.80p 201.80p 201.80p 34953
15/09/2017 210.00p 210.00p 201.90p 201.90p 498164
14/09/2017 207.00p 208.80p 204.50p 206.10p 113921
13/09/2017 207.10p 210.00p 207.00p 207.00p 97706
12/09/2017 209.00p 213.00p 207.00p 211.80p 66104
11/09/2017 205.10p 213.50p 204.20p 211.10p 26311
08/09/2017 209.10p 211.90p 202.40p 210.00p 73621
07/09/2017 211.00p 214.10p 205.00p 209.20p 21232
06/09/2017 211.60p 216.40p 211.10p 211.10p 13623
05/09/2017 210.00p 220.60p 210.00p 218.50p 46709
04/09/2017 213.50p 215.00p 210.00p 215.00p 21627
01/09/2017 220.00p 220.00p 213.30p 214.00p 25764
31/08/2017 215.40p 222.20p 214.70p 222.20p 24037
30/08/2017 215.00p 217.00p 209.50p 214.10p 5019
29/08/2017 210.00p 216.90p 210.00p 216.50p 5242
25/08/2017 209.80p 215.90p 209.50p 215.40p 9776
24/08/2017 210.20p 216.00p 208.00p 209.80p 7112
23/08/2017 216.00p 217.50p 213.00p 217.50p 4234
22/08/2017 215.00p 220.00p 215.00p 217.30p 10903
21/08/2017 217.00p 220.00p 215.10p 220.00p 36952
18/08/2017 214.00p 216.50p 213.90p 216.10p 11953
17/08/2017 217.50p 219.90p 213.80p 213.80p 32093
16/08/2017 214.30p 220.00p 214.30p 219.90p 26879
15/08/2017 208.10p 214.30p 208.10p 214.30p 12827
14/08/2017 205.50p 215.00p 205.50p 213.70p 27917
11/08/2017 205.70p 206.50p 201.80p 202.00p 22781
10/08/2017 202.80p 206.90p 201.20p 201.20p 25179
09/08/2017 209.30p 209.80p 198.00p 206.90p 25119
08/08/2017 202.00p 210.00p 201.90p 201.90p 10851
07/08/2017 209.90p 210.00p 203.50p 210.00p 11750
04/08/2017 199.50p 210.50p 199.50p 210.00p 10258
03/08/2017 206.00p 212.00p 199.70p 209.70p 50649
02/08/2017 214.00p 214.00p 206.10p 210.00p 22775
01/08/2017 210.00p 216.00p 206.70p 211.90p 13636
31/07/2017 210.00p 217.10p 202.00p 212.70p 33691
28/07/2017 209.20p 210.00p 202.00p 208.60p 34057
27/07/2017 208.00p 210.00p 204.20p 204.20p 8850
26/07/2017 208.00p 210.60p 202.00p 202.00p 36027
25/07/2017 205.00p 208.00p 202.00p 203.10p 2261
24/07/2017 205.50p 212.90p 202.00p 203.80p 89627
21/07/2017 211.00p 211.00p 203.60p 210.00p 32757
20/07/2017 210.00p 210.00p 202.00p 208.00p 67590
19/07/2017 204.00p 210.00p 203.40p 210.00p 37698
18/07/2017 206.50p 210.00p 197.10p 202.00p 25851
17/07/2017 200.40p 204.50p 200.40p 202.10p 17124
14/07/2017 204.00p 204.40p 200.50p 204.40p 18088
13/07/2017 201.00p 206.40p 199.20p 200.00p 42454
12/07/2017 206.80p 206.80p 186.20p 200.40p 88586
11/07/2017 205.00p 212.90p 200.00p 202.90p 61059
10/07/2017 206.30p 211.20p 201.00p 207.70p 102001
07/07/2017 207.10p 213.00p 207.00p 212.80p 15762
06/07/2017 202.00p 211.50p 202.00p 207.00p 37223
05/07/2017 201.10p 210.00p 201.10p 205.80p 15171
04/07/2017 208.00p 208.00p 201.50p 201.60p 15775
03/07/2017 205.00p 208.00p 200.30p 202.80p 22433
30/06/2017 202.00p 205.00p 199.10p 203.00p 29151
29/06/2017 197.70p 203.00p 197.60p 202.70p 44782
28/06/2017 200.00p 205.00p 200.00p 202.70p 22406
27/06/2017 201.70p 202.00p 200.00p 202.00p 7964
26/06/2017 204.50p 204.50p 198.60p 201.90p 13411
23/06/2017 199.40p 204.80p 198.70p 201.10p 5228
22/06/2017 203.60p 208.00p 199.00p 199.00p 42123
21/06/2017 210.00p 212.00p 203.60p 203.60p 144274
20/06/2017 217.00p 217.00p 212.60p 215.10p 33492
19/06/2017 215.50p 216.90p 209.50p 216.90p 100542
16/06/2017 205.50p 221.90p 201.50p 221.90p 437495
15/06/2017 199.50p 209.30p 197.77p 209.30p 277550
14/06/2017 196.00p 201.00p 195.47p 196.00p 306039
13/06/2017 198.00p 199.07p 190.00p 195.00p 64101
12/06/2017 191.10p 199.50p 191.10p 199.50p 16615
09/06/2017 188.00p 197.00p 188.00p 194.30p 61326
08/06/2017 193.90p 199.00p 192.00p 195.00p 47419
07/06/2017 197.00p 197.00p 190.20p 193.70p 39890
06/06/2017 195.70p 197.73p 190.20p 190.20p 110319
05/06/2017 195.00p 200.00p 195.00p 196.00p 41701
02/06/2017 198.60p 200.00p 195.20p 198.90p 84789
01/06/2017 198.90p 199.40p 189.95p 195.00p 127026
31/05/2017 199.20p 199.90p 195.70p 199.90p 135667
30/05/2017 203.10p 204.40p 194.95p 197.10p 93810
26/05/2017 201.00p 203.50p 198.40p 203.00p 49073
25/05/2017 204.80p 204.80p 200.00p 200.70p 42099
24/05/2017 202.80p 203.00p 199.00p 199.00p 24851
23/05/2017 201.70p 204.94p 201.70p 203.00p 18865
22/05/2017 206.00p 206.00p 200.60p 204.00p 97669
19/05/2017 207.00p 207.00p 199.00p 204.60p 64744
18/05/2017 208.00p 209.00p 201.00p 204.00p 147148
17/05/2017 198.00p 206.20p 195.20p 206.20p 306376
16/05/2017 198.80p 198.90p 196.90p 198.00p 110086
15/05/2017 197.90p 198.92p 194.10p 195.90p 104759
12/05/2017 196.60p 196.80p 193.50p 193.90p 44328
11/05/2017 197.20p 199.32p 197.20p 198.00p 57652
10/05/2017 198.00p 202.00p 196.89p 199.00p 114006
09/05/2017 200.00p 203.50p 191.10p 198.40p 115970
08/05/2017 199.00p 204.19p 197.00p 200.00p 171215
05/05/2017 195.00p 196.18p 194.10p 194.10p 96680
04/05/2017 189.50p 196.10p 186.61p 192.80p 98510
03/05/2017 192.50p 198.97p 192.50p 196.00p 83440
02/05/2017 193.80p 199.40p 191.75p 198.70p 103480
28/04/2017 192.40p 195.10p 191.70p 194.00p 65220
27/04/2017 190.90p 192.40p 190.30p 192.40p 18690
26/04/2017 186.00p 191.52p 185.10p 191.10p 255520
25/04/2017 187.00p 190.00p 185.92p 188.00p 209220
24/04/2017 190.80p 191.50p 187.00p 187.40p 106130
21/04/2017 192.50p 192.50p 186.60p 186.60p 80720
20/04/2017 192.50p 196.60p 188.05p 189.30p 217860
19/04/2017 192.50p 192.50p 189.60p 189.70p 98340
18/04/2017 191.60p 193.41p 187.50p 192.00p 115740
13/04/2017 197.00p 197.00p 193.00p 194.00p 235810
12/04/2017 193.50p 198.90p 191.09p 198.90p 440060
11/04/2017 189.00p 193.84p 187.87p 192.30p 217600
10/04/2017 188.00p 189.82p 186.81p 188.50p 67150
07/04/2017 191.90p 192.65p 186.60p 187.90p 105320

*Close Price adjusted for both dividends and splits