CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/11/2014 137.50p 139.00p 136.10p 138.90p 1069150
20/11/2014 139.40p 140.20p 139.40p 140.05p 13740
19/11/2014 139.00p 140.23p 137.50p 137.50p 20630
18/11/2014 137.30p 140.00p 137.30p 140.00p 15600
17/11/2014 137.50p 139.50p 135.10p 137.65p 28320
14/11/2014 139.00p 139.50p 135.10p 135.10p 101510
13/11/2014 138.40p 139.00p 136.50p 136.50p 12140
12/11/2014 138.50p 138.50p 136.54p 138.50p 15680
11/11/2014 138.50p 138.50p 136.50p 136.50p 60200
10/11/2014 137.00p 138.10p 137.00p 137.60p 17750
07/11/2014 134.30p 136.60p 133.92p 136.60p 17150
06/11/2014 132.00p 135.00p 132.00p 133.75p 119570
05/11/2014 135.50p 137.20p 132.50p 132.50p 14280
04/11/2014 138.20p 138.20p 135.70p 136.20p 13610
03/11/2014 137.70p 139.00p 137.70p 139.00p 1140
31/10/2014 137.00p 137.00p 135.83p 136.75p 22600
30/10/2014 137.00p 138.00p 135.00p 138.00p 776640
29/10/2014 138.00p 138.00p 135.50p 136.10p 11710
28/10/2014 138.00p 138.00p 137.90p 138.00p 10130
27/10/2014 137.00p 138.00p 137.00p 138.00p 5610
24/10/2014 133.50p 135.00p 133.19p 135.00p 24300
23/10/2014 133.00p 133.50p 131.40p 133.50p 4810
22/10/2014 132.00p 136.20p 129.80p 130.30p 479070
21/10/2014 133.00p 135.00p 131.30p 132.40p 81520
20/10/2014 133.00p 133.00p 131.42p 133.00p 8420
17/10/2014 135.00p 135.00p 131.10p 132.50p 84110
16/10/2014 133.00p 135.00p 132.00p 134.90p 42570
15/10/2014 131.80p 133.70p 131.80p 133.70p 12840
14/10/2014 133.00p 133.00p 130.90p 133.00p 11690
13/10/2014 130.00p 131.00p 130.00p 130.10p 80420
10/10/2014 127.00p 131.70p 127.00p 130.50p 28640
09/10/2014 133.70p 133.70p 127.60p 127.60p 120780
08/10/2014 135.50p 135.50p 133.67p 135.00p 12240
07/10/2014 135.50p 136.60p 135.50p 136.50p 21900
06/10/2014 137.00p 137.00p 136.00p 136.00p 22550
03/10/2014 138.00p 138.63p 136.50p 136.50p 14540
02/10/2014 138.10p 139.10p 133.70p 137.80p 1030770
01/10/2014 137.50p 139.00p 136.93p 138.50p 23900
30/09/2014 138.90p 139.09p 138.10p 138.50p 31790
29/09/2014 135.70p 139.00p 135.70p 138.50p 23500
26/09/2014 138.00p 138.40p 135.90p 135.90p 52980
25/09/2014 137.40p 137.40p 136.40p 136.40p 7720
24/09/2014 136.50p 137.70p 136.40p 136.40p 5180
23/09/2014 136.40p 136.60p 135.50p 136.40p 33160
22/09/2014 136.00p 138.00p 136.00p 138.00p 32630
19/09/2014 133.40p 138.00p 133.40p 138.00p 18190
18/09/2014 134.40p 134.40p 134.00p 134.00p 3340
17/09/2014 132.00p 132.75p 132.00p 132.00p 8500
16/09/2014 133.00p 133.57p 132.00p 132.50p 572120
15/09/2014 132.90p 135.10p 131.90p 135.10p 38630
12/09/2014 132.60p 133.30p 132.60p 133.30p 6390
11/09/2014 132.00p 132.97p 131.47p 131.60p 11050
10/09/2014 133.00p 133.10p 132.10p 132.10p 14210
09/09/2014 133.00p 134.20p 133.00p 134.00p 51870
08/09/2014 132.50p 133.20p 132.00p 133.20p 13940
05/09/2014 132.20p 132.23p 132.00p 132.00p 21680
04/09/2014 132.60p 132.60p 132.60p 132.60p 1950
03/09/2014 132.80p 132.80p 132.60p 132.60p 3020
02/09/2014 131.00p 132.00p 130.94p 131.60p 33820
01/09/2014 131.20p 131.20p 131.00p 131.20p 5740
29/08/2014 131.10p 131.93p 130.36p 131.00p 58280
28/08/2014 131.00p 132.12p 131.00p 131.30p 27890
27/08/2014 130.20p 132.00p 130.20p 132.00p 103060
26/08/2014 131.50p 131.50p 130.20p 131.00p 150720
22/08/2014 131.10p 132.00p 130.60p 131.50p 36130
21/08/2014 131.00p 131.70p 131.00p 131.70p 5010
20/08/2014 131.40p 132.00p 131.40p 131.50p 21530
19/08/2014 131.60p 131.60p 130.10p 131.00p 184170
18/08/2014 130.20p 133.20p 130.10p 133.20p 138130
15/08/2014 130.20p 132.70p 130.20p 131.30p 51910
14/08/2014 134.30p 134.30p 131.20p 131.20p 32340
13/08/2014 133.80p 134.15p 131.30p 131.30p 110190
12/08/2014 128.90p 130.00p 128.60p 128.60p 12950
11/08/2014 131.50p 131.50p 128.20p 128.20p 27910
08/08/2014 129.90p 132.50p 129.90p 130.60p 17310
07/08/2014 130.50p 131.00p 129.50p 130.00p 171330
06/08/2014 131.30p 131.60p 130.20p 130.20p 19390
05/08/2014 131.60p 131.90p 130.00p 131.60p 43270
04/08/2014 130.00p 130.50p 128.70p 130.00p 15450
01/08/2014 129.50p 130.00p 128.10p 128.70p 38100
31/07/2014 131.50p 131.50p 129.50p 130.00p 41480
30/07/2014 131.50p 132.62p 131.00p 131.50p 16280
29/07/2014 131.90p 131.90p 130.00p 130.00p 52680
28/07/2014 132.00p 133.30p 131.60p 131.60p 5380
25/07/2014 132.00p 133.30p 130.84p 133.30p 36050
24/07/2014 131.60p 132.40p 127.90p 132.40p 28600
23/07/2014 127.90p 131.90p 127.90p 127.90p 6120
22/07/2014 130.30p 131.90p 128.65p 131.90p 42340
21/07/2014 128.90p 129.49p 128.00p 128.00p 58210
18/07/2014 129.90p 129.90p 128.10p 128.10p 2970
17/07/2014 131.00p 131.00p 128.50p 129.90p 17380
16/07/2014 130.50p 130.60p 128.10p 130.30p 42450
15/07/2014 130.60p 132.00p 129.10p 129.10p 107600
14/07/2014 131.30p 133.95p 130.60p 130.70p 27300
11/07/2014 133.70p 134.00p 131.00p 133.90p 27890
10/07/2014 129.60p 133.50p 129.60p 133.50p 17030
09/07/2014 132.40p 133.40p 130.10p 133.40p 869210
08/07/2014 132.00p 133.50p 131.79p 132.40p 26330
07/07/2014 130.10p 132.00p 129.73p 132.00p 353700
04/07/2014 132.50p 134.30p 132.00p 134.30p 28520
03/07/2014 130.10p 133.30p 130.10p 133.30p 59060
02/07/2014 132.50p 132.50p 128.30p 128.30p 24670
01/07/2014 131.50p 132.30p 131.50p 132.30p 1970
30/06/2014 128.98p 132.27p 128.98p 131.60p 10570
27/06/2014 132.80p 132.80p 129.70p 130.20p 13800
26/06/2014 131.80p 133.00p 131.80p 132.50p 23500
25/06/2014 130.20p 131.49p 130.10p 130.10p 95850
24/06/2014 131.00p 133.42p 130.00p 130.20p 78420
23/06/2014 133.20p 133.20p 132.05p 132.05p 790
20/06/2014 131.80p 132.30p 130.00p 132.30p 1165020
19/06/2014 133.90p 133.90p 132.10p 132.10p 42600
18/06/2014 132.30p 133.61p 130.00p 133.20p 14190
17/06/2014 133.90p 133.90p 130.10p 130.10p 28320
16/06/2014 131.50p 132.80p 131.50p 131.60p 68400
13/06/2014 134.00p 134.20p 131.60p 131.60p 441350
12/06/2014 134.10p 136.42p 134.10p 134.10p 17240
11/06/2014 137.00p 137.30p 133.17p 133.60p 19400
10/06/2014 137.00p 138.02p 134.10p 136.70p 21700
09/06/2014 136.00p 137.76p 134.00p 134.10p 8210
06/06/2014 137.00p 138.40p 134.80p 137.60p 217430
05/06/2014 136.10p 136.10p 136.10p 136.10p 3970
04/06/2014 134.90p 134.90p 134.90p 134.90p 2120
03/06/2014 134.90p 134.90p 133.00p 134.90p 4220
02/06/2014 138.90p 139.10p 134.00p 137.60p 11830
30/05/2014 136.50p 139.90p 135.92p 139.90p 5830
29/05/2014 135.70p 139.90p 135.00p 139.40p 24340
28/05/2014 132.70p 136.50p 132.70p 136.50p 9910
27/05/2014 136.05p 136.05p 133.30p 136.00p 6380
23/05/2014 137.00p 137.00p 137.00p 137.00p 2050
22/05/2014 138.00p 138.48p 133.10p 138.00p 1783250
21/05/2014 135.00p 135.00p 133.10p 133.70p 69620
20/05/2014 135.30p 136.00p 133.10p 133.10p 5140
19/05/2014 137.50p 138.90p 134.10p 136.00p 30010
16/05/2014 138.90p 138.90p 138.90p 138.90p 1050
15/05/2014 136.60p 139.50p 136.60p 138.25p 3910
14/05/2014 140.50p 142.20p 137.50p 139.50p 24360
13/05/2014 140.50p 141.70p 138.50p 141.70p 20950
12/05/2014 139.90p 141.80p 135.00p 141.00p 50020
09/05/2014 135.10p 137.28p 134.50p 135.00p 22290
08/05/2014 135.10p 137.62p 135.10p 135.10p 26890
07/05/2014 143.00p 143.00p 136.20p 136.80p 4954050
06/05/2014 145.00p 149.90p 142.50p 143.90p 337360
02/05/2014 143.50p 145.00p 143.50p 145.00p 5070
01/05/2014 143.50p 143.50p 139.70p 142.10p 9390
30/04/2014 138.50p 139.92p 138.00p 139.70p 77310
29/04/2014 140.50p 140.50p 138.50p 139.90p 41540
28/04/2014 140.00p 142.51p 139.00p 140.00p 582120
25/04/2014 137.50p 141.00p 137.00p 138.10p 510860
24/04/2014 135.90p 137.50p 133.60p 137.50p 11730
23/04/2014 132.50p 135.40p 132.50p 133.60p 63700
22/04/2014 135.00p 135.00p 132.00p 132.00p 2360
17/04/2014 131.10p 131.10p 131.10p 131.10p 1920
16/04/2014 130.10p 134.30p 130.10p 130.10p 3940
15/04/2014 131.50p 131.50p 128.00p 130.10p 4220
14/04/2014 127.50p 131.40p 127.50p 128.00p 137470
11/04/2014 128.60p 130.10p 127.60p 127.60p 44140
10/04/2014 130.10p 133.00p 129.10p 129.10p 21090
09/04/2014 134.90p 135.00p 132.20p 133.00p 15530
08/04/2014 130.00p 131.94p 128.08p 130.40p 1055450
07/04/2014 132.40p 132.50p 130.00p 130.70p 36400
04/04/2014 128.50p 130.30p 128.50p 130.00p 26460
03/04/2014 132.00p 132.40p 128.10p 130.30p 73970
02/04/2014 130.20p 132.40p 128.00p 132.40p 24360
01/04/2014 131.20p 132.80p 129.93p 130.40p 13390
31/03/2014 132.50p 132.80p 132.50p 132.80p 26390
28/03/2014 131.30p 132.50p 130.80p 132.50p 11500
27/03/2014 132.00p 134.70p 130.70p 130.80p 23710
26/03/2014 132.40p 134.90p 129.61p 132.60p 49660
25/03/2014 134.30p 134.32p 132.36p 134.20p 37390
24/03/2014 132.00p 135.00p 132.00p 134.10p 32010
21/03/2014 132.00p 135.00p 132.00p 135.00p 50460
20/03/2014 128.00p 134.80p 128.00p 134.70p 82350
19/03/2014 131.40p 132.50p 128.00p 131.90p 34410
18/03/2014 125.00p 130.00p 125.00p 127.50p 226200
17/03/2014 128.00p 130.00p 127.80p 128.70p 62150
14/03/2014 128.10p 130.00p 126.80p 127.90p 27899210
13/03/2014 129.00p 131.80p 128.80p 130.00p 102730
12/03/2014 129.60p 130.62p 129.60p 129.60p 73190
11/03/2014 130.10p 131.50p 130.10p 130.10p 777410
10/03/2014 132.00p 132.10p 130.32p 132.10p 53300
07/03/2014 132.90p 132.90p 130.50p 132.90p 30780
06/03/2014 132.00p 132.00p 130.00p 130.50p 1838200
05/03/2014 130.90p 132.00p 129.28p 131.90p 23560
04/03/2014 136.90p 136.90p 130.00p 132.40p 2699820
03/03/2014 134.00p 136.70p 134.00p 135.50p 20980
28/02/2014 136.60p 137.30p 135.80p 137.30p 13740
27/02/2014 137.32p 137.32p 135.00p 135.80p 1010560
26/02/2014 134.10p 137.50p 134.10p 136.60p 51930
25/02/2014 133.30p 137.40p 132.95p 137.40p 116540
24/02/2014 130.90p 133.00p 128.87p 133.00p 20740
21/02/2014 129.50p 131.90p 128.31p 131.90p 49460
20/02/2014 127.50p 129.40p 127.32p 129.40p 54200
19/02/2014 125.40p 129.40p 125.40p 129.40p 10580
18/02/2014 127.40p 129.40p 126.60p 127.70p 56600
17/02/2014 126.60p 129.90p 126.60p 126.60p 19660
14/02/2014 129.90p 129.90p 128.00p 129.90p 3650
13/02/2014 128.00p 130.00p 128.00p 128.80p 7900
12/02/2014 131.40p 131.40p 126.80p 131.40p 42620
11/02/2014 129.50p 131.40p 127.60p 131.40p 837370
10/02/2014 126.40p 127.63p 125.02p 127.60p 34170

*Close Price adjusted for both dividends and splits