CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/04/2017 191.90p 192.65p 186.60p 187.90p 105320
06/04/2017 187.00p 193.10p 181.80p 193.10p 294460
05/04/2017 177.50p 192.40p 177.00p 186.00p 159870
04/04/2017 172.50p 177.85p 172.50p 175.10p 48100
03/04/2017 177.60p 177.60p 171.80p 173.00p 74640
31/03/2017 177.10p 177.60p 175.90p 177.00p 117790
30/03/2017 177.00p 177.40p 174.00p 176.80p 81740
29/03/2017 174.50p 175.10p 170.22p 175.10p 48230
28/03/2017 172.00p 177.50p 172.00p 174.50p 41580
27/03/2017 171.40p 174.90p 171.40p 172.50p 52890
24/03/2017 170.50p 173.40p 170.40p 173.00p 38960
23/03/2017 170.30p 174.10p 170.30p 173.00p 60710
22/03/2017 172.30p 174.50p 170.30p 170.30p 83550
21/03/2017 177.70p 177.82p 174.00p 174.00p 63750
20/03/2017 175.10p 175.70p 170.30p 170.30p 116950
17/03/2017 177.00p 177.70p 175.78p 176.00p 76500
16/03/2017 171.40p 177.00p 171.40p 177.00p 81490
15/03/2017 180.00p 180.00p 173.50p 177.00p 139120
14/03/2017 175.70p 178.78p 175.70p 177.60p 91690
13/03/2017 173.50p 177.50p 173.20p 177.00p 77210
10/03/2017 174.50p 176.37p 173.10p 173.70p 46770
09/03/2017 178.70p 178.85p 174.50p 174.70p 164200
08/03/2017 173.40p 182.62p 172.28p 176.60p 197860
07/03/2017 170.00p 174.90p 170.00p 170.00p 7570
06/03/2017 174.70p 174.70p 170.00p 170.00p 116630
03/03/2017 172.30p 175.24p 167.00p 170.70p 89040
02/03/2017 168.10p 173.00p 168.10p 173.00p 28300
01/03/2017 170.40p 172.90p 169.80p 170.00p 88540
28/02/2017 171.10p 172.90p 167.66p 168.70p 50200
27/02/2017 172.50p 173.00p 166.78p 173.00p 57250
24/02/2017 170.30p 173.00p 170.00p 173.00p 17250
23/02/2017 172.00p 172.00p 170.00p 170.00p 28640
22/02/2017 173.00p 174.04p 170.00p 170.00p 175820
21/02/2017 165.50p 173.10p 164.30p 170.00p 95810
20/02/2017 162.90p 172.11p 162.90p 167.50p 60530
17/02/2017 167.00p 167.00p 161.60p 166.00p 43690
16/02/2017 162.10p 167.78p 161.40p 161.40p 65020
15/02/2017 168.20p 173.40p 166.00p 167.70p 101350
14/02/2017 162.30p 168.09p 162.30p 164.30p 87690
13/02/2017 166.30p 166.30p 163.30p 165.90p 12310
10/02/2017 163.30p 168.00p 157.00p 162.70p 1695570
09/02/2017 164.50p 167.20p 164.00p 165.50p 121830
08/02/2017 160.00p 165.00p 160.00p 164.40p 243820
07/02/2017 158.50p 159.50p 157.40p 158.20p 11820
06/02/2017 155.90p 160.40p 155.90p 159.30p 8860
03/02/2017 152.90p 158.40p 152.90p 156.20p 14700
02/02/2017 156.00p 159.80p 154.10p 157.10p 68490
01/02/2017 162.60p 162.80p 153.40p 158.00p 109690
31/01/2017 158.20p 162.40p 157.53p 159.70p 291360
30/01/2017 157.30p 160.59p 156.28p 159.90p 13200
27/01/2017 162.80p 162.80p 157.60p 157.60p 47990
26/01/2017 162.70p 163.50p 162.50p 162.90p 254480
25/01/2017 164.10p 164.50p 160.20p 162.50p 64070
24/01/2017 163.50p 163.90p 162.86p 163.50p 27600
23/01/2017 163.40p 163.80p 162.60p 163.00p 734480
20/01/2017 162.80p 164.60p 162.50p 164.60p 131330
19/01/2017 159.60p 164.70p 157.00p 164.00p 785710
18/01/2017 155.10p 159.70p 152.83p 159.20p 966970
17/01/2017 155.30p 157.98p 153.97p 155.00p 48150
16/01/2017 152.50p 157.10p 152.50p 155.60p 70070
13/01/2017 154.70p 157.00p 152.70p 152.90p 40340
12/01/2017 153.00p 157.00p 153.00p 153.00p 39630
11/01/2017 158.80p 159.01p 153.40p 158.10p 59080
10/01/2017 155.00p 159.00p 151.21p 159.00p 49080
09/01/2017 151.70p 156.40p 151.70p 153.30p 143410
06/01/2017 157.80p 157.80p 153.39p 156.40p 49040
05/01/2017 159.40p 159.40p 154.00p 154.10p 67650
04/01/2017 153.50p 158.00p 153.00p 153.00p 32390
03/01/2017 156.20p 157.60p 152.30p 152.30p 29470
30/12/2016 152.80p 154.30p 150.90p 152.90p 7410
29/12/2016 154.10p 155.80p 152.60p 155.80p 10740
28/12/2016 157.90p 161.44p 155.10p 155.70p 22450
23/12/2016 152.40p 156.60p 152.40p 153.00p 17220
22/12/2016 159.40p 159.40p 152.00p 157.40p 71940
21/12/2016 153.90p 159.85p 152.60p 152.70p 82080
20/12/2016 159.60p 159.70p 151.00p 155.70p 85570
19/12/2016 163.10p 163.10p 159.60p 159.60p 42510
16/12/2016 156.80p 162.40p 153.30p 162.40p 124280
15/12/2016 155.00p 160.90p 154.90p 157.00p 284130
14/12/2016 158.40p 158.40p 151.60p 155.50p 238370
13/12/2016 156.70p 156.70p 152.60p 155.00p 48360
12/12/2016 155.00p 157.00p 151.00p 156.00p 22390
09/12/2016 155.00p 156.00p 153.10p 155.30p 66750
08/12/2016 156.90p 157.50p 155.00p 155.00p 42540
07/12/2016 157.20p 157.85p 155.00p 155.90p 38010
06/12/2016 157.10p 158.27p 154.10p 154.10p 65160
05/12/2016 160.00p 160.00p 156.40p 157.00p 162630
02/12/2016 159.20p 161.10p 156.00p 157.50p 83180
01/12/2016 162.60p 162.60p 156.00p 156.20p 393110
30/11/2016 160.60p 160.60p 157.62p 158.80p 54370
29/11/2016 161.40p 161.50p 157.50p 158.80p 159720
28/11/2016 159.00p 161.66p 158.30p 159.90p 290390
25/11/2016 157.80p 157.90p 157.50p 157.50p 16720
24/11/2016 161.00p 161.30p 157.10p 160.00p 100420
23/11/2016 157.50p 161.00p 157.00p 161.00p 12600
22/11/2016 155.90p 160.50p 151.10p 158.00p 90080
21/11/2016 160.90p 162.40p 152.10p 155.90p 206270
18/11/2016 159.00p 160.00p 157.16p 159.50p 323310
17/11/2016 164.50p 164.80p 160.10p 160.10p 165880
16/11/2016 165.20p 172.30p 158.10p 162.90p 168930
15/11/2016 165.80p 167.80p 159.75p 163.50p 57870
14/11/2016 158.40p 165.00p 158.40p 164.30p 36250
11/11/2016 162.80p 162.80p 158.00p 161.90p 53960
10/11/2016 159.00p 164.90p 158.00p 159.50p 141610
09/11/2016 162.20p 168.40p 158.10p 161.80p 56490
08/11/2016 157.60p 160.00p 157.60p 159.00p 75820
07/11/2016 156.60p 159.90p 156.60p 159.90p 220360
04/11/2016 158.00p 160.00p 158.00p 159.00p 74530
03/11/2016 156.40p 161.00p 156.40p 159.50p 732820
02/11/2016 151.20p 158.00p 151.00p 157.50p 53390
01/11/2016 153.00p 154.92p 151.20p 151.20p 79510
31/10/2016 153.00p 158.00p 153.00p 155.10p 94510
28/10/2016 153.50p 155.50p 152.60p 155.50p 36260
27/10/2016 152.50p 157.30p 152.50p 157.30p 358040
26/10/2016 155.00p 156.92p 152.00p 152.20p 80080
25/10/2016 154.00p 158.00p 154.00p 158.00p 27160
24/10/2016 157.60p 158.00p 156.50p 158.00p 43590
21/10/2016 157.70p 158.00p 154.80p 158.00p 58510
20/10/2016 157.60p 158.00p 154.90p 158.00p 71710
19/10/2016 152.30p 157.90p 152.00p 157.90p 58660
18/10/2016 159.00p 159.13p 152.00p 155.10p 112570
17/10/2016 155.00p 157.00p 152.60p 152.60p 90320
14/10/2016 152.70p 156.70p 152.70p 154.00p 51700
13/10/2016 152.50p 157.90p 152.50p 153.50p 178310
12/10/2016 154.80p 156.50p 154.00p 155.50p 87420
11/10/2016 152.50p 157.60p 152.50p 156.00p 97750
10/10/2016 152.80p 157.00p 152.50p 153.00p 118250
07/10/2016 155.00p 157.90p 152.50p 157.90p 167620
06/10/2016 153.70p 157.70p 152.87p 155.00p 147260
05/10/2016 156.00p 158.08p 152.50p 154.50p 130360
04/10/2016 156.30p 161.80p 154.80p 154.80p 415020
03/10/2016 157.00p 158.00p 156.00p 157.80p 314560
30/09/2016 158.00p 160.40p 157.00p 157.10p 31860
29/09/2016 158.00p 162.70p 158.00p 160.00p 16490
28/09/2016 158.00p 164.30p 158.00p 159.70p 2098160
27/09/2016 158.00p 163.90p 157.20p 157.20p 49550
26/09/2016 159.00p 160.90p 159.00p 159.50p 41840
23/09/2016 160.00p 165.00p 159.00p 160.00p 993950
22/09/2016 165.00p 165.60p 160.00p 160.00p 70400
21/09/2016 156.50p 168.00p 156.50p 157.60p 122840
20/09/2016 153.80p 158.50p 153.80p 156.50p 66470
19/09/2016 159.90p 159.90p 155.00p 156.30p 16790
16/09/2016 157.40p 163.60p 156.70p 157.50p 295400
15/09/2016 160.90p 160.90p 156.50p 159.50p 101520
14/09/2016 157.40p 159.90p 156.30p 156.30p 37030
13/09/2016 159.90p 163.10p 152.90p 157.40p 30600
12/09/2016 152.90p 159.90p 152.90p 159.90p 35600
09/09/2016 159.90p 159.90p 154.40p 159.90p 94430
08/09/2016 155.90p 158.90p 153.90p 157.00p 51460
07/09/2016 152.90p 160.60p 152.90p 157.50p 41860
06/09/2016 159.30p 159.30p 154.00p 154.10p 56340
05/09/2016 153.90p 158.06p 152.90p 152.90p 12270
02/09/2016 155.90p 158.90p 153.60p 156.20p 131590
01/09/2016 157.00p 159.20p 154.70p 155.90p 151730
31/08/2016 156.90p 159.00p 153.00p 157.40p 41870
30/08/2016 152.90p 156.99p 152.90p 156.90p 42540
26/08/2016 153.90p 158.50p 152.57p 158.50p 74230
25/08/2016 150.00p 153.80p 147.10p 153.80p 97220
24/08/2016 147.50p 150.00p 147.40p 150.00p 195040
23/08/2016 146.80p 147.50p 144.93p 147.00p 47850
22/08/2016 140.00p 145.82p 140.00p 143.00p 27800
19/08/2016 140.00p 141.60p 139.10p 141.60p 2621500
18/08/2016 135.00p 141.00p 135.00p 138.90p 320910
17/08/2016 142.30p 142.30p 135.00p 135.00p 792860
16/08/2016 137.50p 139.90p 135.50p 135.50p 520360
15/08/2016 136.30p 140.00p 136.20p 140.00p 456270
12/08/2016 136.30p 138.83p 135.00p 137.10p 38750
11/08/2016 135.00p 139.66p 135.00p 136.20p 36630
10/08/2016 139.30p 139.60p 135.60p 135.60p 55230
09/08/2016 138.00p 139.60p 136.51p 139.60p 115430
08/08/2016 140.00p 140.00p 136.80p 137.00p 75260
05/08/2016 139.80p 140.60p 136.20p 136.30p 52730
04/08/2016 137.80p 140.50p 134.60p 136.90p 148350
03/08/2016 138.30p 138.60p 135.00p 135.00p 40680
02/08/2016 135.00p 139.60p 134.00p 134.80p 41290
01/08/2016 135.00p 140.00p 135.00p 135.00p 31010
29/07/2016 138.90p 139.93p 134.60p 136.10p 32920
28/07/2016 138.60p 140.00p 138.20p 140.00p 70720
27/07/2016 137.80p 139.90p 134.00p 137.50p 138500
26/07/2016 138.00p 139.80p 135.50p 137.80p 36550
25/07/2016 140.70p 140.70p 134.20p 137.50p 67640
22/07/2016 141.60p 141.60p 135.00p 135.70p 24260
21/07/2016 136.00p 141.40p 136.00p 136.00p 50710
20/07/2016 135.40p 140.00p 135.40p 135.80p 72240
19/07/2016 140.00p 140.00p 135.00p 138.10p 121160
18/07/2016 137.90p 141.00p 133.93p 135.80p 77210
15/07/2016 137.70p 140.50p 132.40p 135.50p 94710
14/07/2016 133.20p 140.00p 131.10p 140.00p 155330
13/07/2016 146.00p 146.00p 130.60p 130.60p 143400
12/07/2016 139.80p 146.00p 133.94p 144.00p 112350
11/07/2016 120.40p 141.50p 119.20p 140.30p 629170
08/07/2016 118.60p 119.52p 116.30p 116.30p 2036720
07/07/2016 117.50p 120.30p 112.50p 120.00p 850480
06/07/2016 132.90p 132.90p 119.00p 121.00p 340870
05/07/2016 140.50p 140.50p 132.50p 132.50p 123650
04/07/2016 142.00p 142.00p 135.80p 135.80p 46400
01/07/2016 140.20p 143.10p 133.00p 138.90p 52140
30/06/2016 136.50p 143.15p 136.00p 136.40p 233840
29/06/2016 129.20p 145.50p 127.10p 132.50p 142790
28/06/2016 136.00p 142.60p 124.00p 127.50p 413550

*Close Price adjusted for both dividends and splits