CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/09/2015 190.70p 191.19p 184.40p 190.00p 16250
08/09/2015 184.00p 191.50p 184.00p 191.00p 20550
07/09/2015 187.30p 189.20p 184.00p 184.00p 10650
04/09/2015 184.00p 187.20p 182.50p 182.50p 32570
03/09/2015 183.50p 190.00p 183.50p 190.00p 124010
02/09/2015 186.60p 186.67p 182.50p 184.00p 70650
01/09/2015 181.90p 184.50p 180.50p 184.00p 68880
28/08/2015 183.20p 184.00p 180.68p 182.00p 40910
27/08/2015 184.00p 185.30p 177.50p 183.10p 52780
26/08/2015 184.00p 184.60p 183.00p 184.00p 28990
25/08/2015 185.00p 187.40p 183.30p 184.00p 31690
24/08/2015 181.70p 185.00p 180.30p 183.00p 86620
21/08/2015 195.00p 195.00p 181.20p 184.50p 81330
20/08/2015 190.50p 195.00p 190.50p 195.00p 127050
19/08/2015 197.00p 202.00p 191.80p 194.80p 45370
18/08/2015 195.30p 197.50p 195.30p 197.00p 56190
17/08/2015 186.80p 203.70p 186.80p 195.00p 61760
14/08/2015 182.50p 191.80p 182.50p 186.20p 1097910
13/08/2015 184.50p 189.61p 183.40p 183.50p 113390
12/08/2015 190.00p 194.00p 182.50p 187.50p 162540
11/08/2015 190.00p 194.88p 186.50p 186.90p 43260
10/08/2015 183.80p 189.88p 183.80p 187.50p 58440
07/08/2015 191.50p 194.40p 182.70p 184.30p 70310
06/08/2015 195.00p 198.45p 191.50p 194.00p 44880
05/08/2015 194.30p 195.50p 191.10p 192.00p 20190
04/08/2015 190.00p 194.10p 190.00p 193.00p 18250
03/08/2015 187.70p 193.20p 187.70p 193.00p 34720
31/07/2015 189.20p 192.50p 189.20p 192.50p 11340
30/07/2015 191.50p 192.40p 190.00p 190.00p 44950
29/07/2015 191.10p 192.50p 187.50p 190.00p 96360
28/07/2015 190.80p 191.90p 189.10p 190.00p 17400
27/07/2015 184.80p 193.00p 184.80p 193.00p 36060
24/07/2015 186.00p 189.00p 184.80p 184.80p 16620
23/07/2015 183.10p 188.60p 183.10p 184.80p 72150
22/07/2015 181.50p 185.00p 180.75p 183.10p 22680
21/07/2015 181.90p 182.99p 180.00p 180.00p 138780
20/07/2015 182.10p 184.00p 180.10p 181.00p 44480
17/07/2015 181.00p 184.00p 180.10p 184.00p 13500
16/07/2015 181.00p 184.00p 181.00p 184.00p 11160
15/07/2015 184.00p 184.00p 181.00p 181.00p 15590
14/07/2015 182.60p 182.70p 181.30p 182.70p 9950
13/07/2015 184.00p 184.00p 181.12p 184.00p 42760
10/07/2015 180.00p 186.70p 179.90p 186.70p 210900
09/07/2015 185.00p 185.00p 179.70p 182.00p 61510
08/07/2015 183.20p 184.50p 180.00p 180.50p 19480
07/07/2015 185.20p 186.10p 183.00p 183.00p 17150
06/07/2015 185.00p 186.86p 183.00p 183.00p 38560
03/07/2015 187.90p 187.90p 185.00p 186.00p 34760
02/07/2015 182.50p 191.10p 182.50p 191.10p 47830
01/07/2015 180.00p 184.42p 180.00p 186.00p 37190
30/06/2015 181.40p 186.00p 180.00p 186.00p 91920
29/06/2015 180.90p 186.00p 179.80p 180.40p 39340
26/06/2015 186.80p 187.50p 185.10p 185.20p 41740
25/06/2015 188.80p 188.80p 185.50p 186.20p 56310
24/06/2015 185.40p 189.45p 185.40p 187.50p 13450
23/06/2015 188.50p 189.75p 185.50p 185.50p 47450
22/06/2015 188.50p 188.50p 185.60p 187.50p 42770
19/06/2015 188.70p 190.90p 187.99p 190.00p 246500
18/06/2015 187.30p 188.90p 184.60p 188.90p 39650
17/06/2015 189.40p 190.70p 186.00p 187.70p 31570
16/06/2015 195.80p 195.80p 188.50p 189.00p 157550
15/06/2015 195.80p 195.80p 191.60p 191.90p 62920
12/06/2015 198.10p 198.30p 195.00p 195.00p 48530
11/06/2015 197.30p 198.00p 195.80p 197.50p 8100
10/06/2015 199.00p 199.00p 195.90p 197.60p 108900
09/06/2015 196.90p 197.40p 195.00p 195.00p 18080
08/06/2015 197.90p 198.87p 195.00p 195.00p 61990
05/06/2015 199.70p 200.62p 198.00p 199.70p 20880
04/06/2015 201.30p 201.30p 198.00p 198.00p 29720
03/06/2015 201.30p 202.30p 200.10p 200.90p 166230
02/06/2015 201.00p 201.00p 197.70p 199.00p 32010
01/06/2015 200.90p 201.00p 198.20p 201.00p 29850
29/05/2015 201.30p 201.30p 199.60p 200.50p 63740
28/05/2015 200.00p 200.00p 199.20p 200.00p 48300
27/05/2015 201.00p 201.00p 199.00p 199.00p 75130
26/05/2015 200.00p 201.00p 199.00p 199.00p 360830
22/05/2015 200.00p 201.10p 198.80p 201.00p 56160
21/05/2015 196.00p 200.00p 196.00p 200.00p 87180
20/05/2015 197.00p 198.00p 195.00p 198.00p 20690
19/05/2015 195.00p 198.00p 194.20p 198.00p 89780
18/05/2015 192.10p 196.50p 192.10p 195.00p 60350
15/05/2015 186.00p 193.80p 185.22p 193.80p 158040
14/05/2015 185.40p 188.10p 184.30p 188.10p 70410
13/05/2015 185.50p 186.70p 185.30p 186.00p 89720
12/05/2015 186.00p 186.15p 181.88p 185.10p 54800
11/05/2015 185.00p 186.50p 182.80p 186.00p 54040
08/05/2015 182.00p 186.50p 181.68p 182.00p 432980
07/05/2015 182.50p 182.50p 181.00p 181.50p 111420
06/05/2015 182.40p 183.20p 180.60p 180.60p 84820
05/05/2015 184.90p 185.00p 182.00p 182.30p 71670
01/05/2015 186.00p 186.00p 183.50p 184.20p 51870
30/04/2015 186.70p 187.60p 183.40p 183.40p 95290
29/04/2015 188.00p 190.00p 186.50p 186.50p 44150
28/04/2015 187.10p 189.05p 186.50p 186.50p 49910
27/04/2015 189.70p 189.80p 187.40p 187.40p 19080
24/04/2015 190.10p 190.10p 188.00p 188.00p 28590
23/04/2015 192.00p 192.10p 188.00p 190.00p 28150
22/04/2015 189.20p 191.00p 188.60p 189.70p 30290
21/04/2015 190.50p 192.60p 188.30p 189.30p 34750
20/04/2015 189.40p 192.00p 188.00p 192.00p 72250
17/04/2015 190.30p 191.50p 189.00p 189.00p 17200
16/04/2015 188.50p 190.00p 186.20p 190.00p 27310
15/04/2015 186.60p 190.90p 185.00p 188.70p 83720
14/04/2015 184.10p 189.00p 184.10p 189.00p 76600
13/04/2015 183.00p 186.00p 180.00p 186.00p 98170
10/04/2015 178.00p 183.10p 178.00p 183.10p 59630
09/04/2015 179.00p 180.00p 177.30p 180.00p 11660
08/04/2015 176.90p 178.21p 176.50p 178.00p 75780
07/04/2015 175.20p 176.90p 175.00p 176.90p 103040
02/04/2015 172.10p 175.60p 172.10p 175.60p 93840
01/04/2015 173.20p 174.80p 172.00p 172.00p 41110
31/03/2015 172.50p 172.80p 171.20p 172.00p 44290
30/03/2015 171.20p 173.84p 170.00p 170.00p 30190
27/03/2015 174.60p 174.60p 170.30p 174.50p 73670
26/03/2015 170.00p 172.90p 170.00p 170.00p 57810
25/03/2015 172.00p 173.86p 172.00p 172.00p 38710
24/03/2015 172.20p 174.59p 172.20p 173.00p 101400
23/03/2015 173.00p 173.20p 171.60p 173.20p 79620
20/03/2015 170.10p 173.18p 170.10p 173.00p 365040
19/03/2015 172.60p 174.90p 171.40p 171.40p 46890
18/03/2015 173.00p 174.90p 170.20p 170.20p 68780
17/03/2015 174.40p 174.90p 170.80p 170.90p 137530
16/03/2015 172.00p 176.20p 172.00p 174.00p 176150
13/03/2015 169.50p 172.00p 169.00p 170.20p 140390
12/03/2015 169.50p 171.40p 168.60p 169.90p 59650
11/03/2015 169.50p 170.60p 168.60p 169.00p 517430
10/03/2015 171.00p 171.40p 170.10p 170.10p 48750
09/03/2015 171.50p 171.50p 168.60p 168.60p 116220
06/03/2015 171.50p 172.50p 170.58p 171.20p 1046740
05/03/2015 175.00p 175.00p 170.50p 171.00p 581800
04/03/2015 170.50p 174.98p 168.00p 172.50p 602980
03/03/2015 167.50p 169.30p 165.60p 168.00p 68210
02/03/2015 165.00p 167.50p 163.72p 166.30p 32400
27/02/2015 163.40p 165.26p 163.40p 165.00p 16650
26/02/2015 162.80p 165.00p 160.47p 165.00p 262720
25/02/2015 162.90p 165.00p 162.90p 164.50p 181970
24/02/2015 163.00p 166.00p 162.10p 163.00p 49120
23/02/2015 163.50p 165.00p 161.56p 163.00p 54850
20/02/2015 163.00p 164.39p 162.00p 162.50p 79760
19/02/2015 161.80p 164.00p 160.60p 164.00p 119480
18/02/2015 159.60p 164.49p 159.00p 163.00p 260150
17/02/2015 159.60p 162.00p 159.60p 160.40p 30240
16/02/2015 156.80p 162.60p 155.00p 160.50p 101110
13/02/2015 154.40p 156.80p 150.00p 156.50p 256540
12/02/2015 155.00p 156.20p 154.40p 156.00p 102170
11/02/2015 156.00p 159.00p 154.00p 159.00p 119550
10/02/2015 156.00p 159.50p 155.38p 159.50p 55830
09/02/2015 156.60p 158.95p 156.00p 156.00p 24000
06/02/2015 155.60p 159.50p 155.60p 159.50p 32620
05/02/2015 157.00p 157.50p 152.80p 157.50p 40470
04/02/2015 155.80p 157.00p 153.50p 157.00p 22780
03/02/2015 155.50p 157.00p 153.30p 157.00p 17570
02/02/2015 155.00p 156.40p 155.00p 155.50p 30540
30/01/2015 153.10p 155.80p 152.40p 154.00p 41230
29/01/2015 154.90p 157.00p 152.50p 157.00p 42770
28/01/2015 155.00p 155.40p 150.60p 154.10p 38820
27/01/2015 150.50p 154.40p 150.50p 153.00p 49450
26/01/2015 154.30p 155.38p 151.00p 152.00p 148780
23/01/2015 152.70p 155.94p 152.50p 155.00p 58170
22/01/2015 150.00p 160.00p 150.00p 154.00p 209660
21/01/2015 144.50p 146.06p 144.00p 144.00p 562950
20/01/2015 145.20p 146.00p 143.20p 144.50p 79230
19/01/2015 146.10p 147.91p 145.20p 145.40p 13430
16/01/2015 146.00p 148.34p 146.00p 146.50p 39190
15/01/2015 149.00p 149.00p 146.50p 147.10p 161940
14/01/2015 148.20p 150.00p 146.50p 148.20p 22350
13/01/2015 152.10p 152.10p 146.50p 146.50p 25700
12/01/2015 149.40p 151.15p 148.00p 148.00p 448900
09/01/2015 150.00p 152.08p 149.00p 149.00p 24260
08/01/2015 150.20p 152.80p 148.30p 148.30p 55300
07/01/2015 148.50p 151.70p 148.50p 150.00p 50260
06/01/2015 154.00p 154.00p 148.30p 148.30p 144820
05/01/2015 151.70p 154.70p 150.50p 150.50p 8140
02/01/2015 150.80p 153.50p 150.30p 153.20p 31410
31/12/2014 151.05p 153.50p 151.05p 152.90p 1890
30/12/2014 152.50p 154.10p 150.80p 153.50p 82520
29/12/2014 151.10p 155.20p 151.00p 155.20p 75980
24/12/2014 152.50p 152.50p 152.15p 152.50p 3550
23/12/2014 152.30p 152.50p 149.00p 151.30p 47130
22/12/2014 147.90p 152.50p 147.70p 152.50p 91590
19/12/2014 140.00p 148.00p 139.00p 147.00p 2117260
18/12/2014 141.30p 144.05p 137.90p 141.00p 36800
17/12/2014 141.40p 144.25p 141.40p 144.00p 367830
16/12/2014 148.00p 148.75p 144.50p 144.50p 33620
15/12/2014 148.50p 149.10p 147.30p 147.30p 20440
12/12/2014 151.00p 151.00p 148.20p 149.00p 24910
11/12/2014 151.00p 151.50p 148.00p 149.80p 27880
10/12/2014 152.50p 152.50p 151.00p 151.00p 34170
09/12/2014 155.00p 155.00p 151.00p 151.00p 49050
08/12/2014 157.00p 157.00p 150.48p 155.50p 28600
05/12/2014 153.00p 157.00p 149.80p 157.00p 108800
04/12/2014 150.50p 151.50p 150.00p 150.00p 24060
03/12/2014 148.50p 153.50p 148.40p 151.20p 146130
02/12/2014 145.00p 149.50p 144.90p 149.50p 62530
01/12/2014 143.10p 145.00p 141.60p 145.00p 25360
28/11/2014 142.00p 144.00p 142.00p 144.00p 5640
27/11/2014 140.00p 142.00p 140.00p 142.00p 16000
26/11/2014 137.20p 139.00p 137.20p 137.20p 4290
25/11/2014 138.80p 139.70p 137.50p 139.00p 65860
24/11/2014 138.90p 138.90p 137.50p 137.50p 31800

*Close Price adjusted for both dividends and splits