CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/10/2013 117.00p 118.00p 115.10p 117.60p 300850
16/10/2013 118.00p 118.00p 115.10p 115.10p 30040
15/10/2013 119.50p 119.50p 117.00p 117.40p 28210
14/10/2013 117.70p 121.00p 117.50p 121.00p 10770
11/10/2013 119.30p 120.00p 118.64p 120.00p 16930
10/10/2013 119.80p 120.00p 117.20p 117.20p 55270
09/10/2013 117.30p 119.80p 116.80p 119.80p 46090
08/10/2013 117.49p 117.49p 116.10p 116.80p 2340
07/10/2013 115.85p 116.97p 115.50p 116.70p 74480
04/10/2013 115.90p 117.21p 115.50p 116.10p 21630
03/10/2013 117.50p 117.70p 114.10p 115.50p 1806210
02/10/2013 116.50p 117.50p 116.50p 116.80p 36780
01/10/2013 117.40p 118.20p 116.82p 117.10p 170680
30/09/2013 117.10p 117.50p 116.35p 117.40p 1559900
27/09/2013 117.50p 117.50p 116.35p 117.00p 79280
26/09/2013 117.50p 117.50p 116.50p 116.60p 1788740
25/09/2013 117.50p 117.50p 117.10p 117.50p 16670
24/09/2013 116.40p 117.50p 116.40p 117.20p 38080
23/09/2013 116.50p 117.55p 115.70p 116.80p 101200
20/09/2013 115.50p 117.50p 115.30p 117.50p 84050
19/09/2013 117.50p 117.80p 114.60p 115.30p 34730
18/09/2013 116.80p 117.30p 115.20p 117.20p 461540
17/09/2013 116.60p 117.10p 114.10p 115.70p 184810
16/09/2013 118.50p 118.80p 115.30p 115.30p 106000
13/09/2013 116.90p 117.50p 115.90p 115.90p 96110
12/09/2013 116.90p 118.70p 116.90p 116.90p 61300
11/09/2013 116.90p 118.70p 116.90p 117.85p 440
10/09/2013 119.00p 119.00p 116.90p 118.70p 557990
09/09/2013 117.00p 118.97p 116.90p 116.90p 61410
06/09/2013 117.10p 118.15p 116.90p 117.10p 18220
05/09/2013 120.00p 121.50p 116.90p 117.00p 55670
04/09/2013 117.50p 119.90p 116.00p 116.60p 40290
03/09/2013 118.50p 119.90p 118.50p 118.75p 5120
02/09/2013 119.00p 121.96p 117.50p 117.50p 47510
30/08/2013 121.38p 121.66p 119.80p 120.35p 21880
29/08/2013 120.00p 121.97p 119.00p 119.80p 170030
28/08/2013 118.90p 118.90p 117.17p 118.60p 4760
27/08/2013 117.60p 119.50p 116.60p 117.40p 12370
23/08/2013 118.40p 119.50p 117.60p 117.60p 26320
22/08/2013 118.50p 118.70p 116.90p 117.00p 77850
21/08/2013 116.90p 117.31p 116.90p 117.30p 23540
20/08/2013 118.70p 119.25p 116.90p 116.90p 30170
19/08/2013 116.60p 119.00p 116.00p 118.70p 33370
16/08/2013 123.80p 123.80p 116.20p 116.20p 96720
15/08/2013 127.40p 127.40p 122.90p 122.90p 518760
14/08/2013 119.00p 127.20p 116.00p 126.00p 188640
13/08/2013 116.49p 116.50p 116.00p 116.00p 9590
12/08/2013 117.50p 117.50p 115.55p 116.00p 16170
09/08/2013 116.30p 117.10p 113.30p 115.30p 18210
08/08/2013 112.10p 115.50p 110.75p 115.10p 28550
07/08/2013 111.20p 113.07p 110.00p 111.10p 74560
06/08/2013 110.70p 112.30p 110.10p 110.40p 10430
05/08/2013 112.50p 112.50p 110.10p 110.10p 21620
02/08/2013 110.50p 111.55p 110.10p 110.40p 31340
01/08/2013 111.00p 111.41p 110.10p 110.10p 258500
31/07/2013 111.50p 112.00p 110.53p 112.00p 77100
30/07/2013 109.90p 112.50p 108.71p 111.10p 110380
29/07/2013 107.00p 109.00p 105.30p 108.60p 37110
26/07/2013 104.80p 106.90p 102.40p 105.30p 115030
25/07/2013 102.40p 102.70p 101.10p 102.40p 44040
24/07/2013 102.40p 102.40p 100.90p 101.10p 107820
23/07/2013 100.90p 101.50p 100.57p 101.20p 24830
22/07/2013 100.90p 101.10p 99.25p 101.10p 40870
19/07/2013 100.13p 100.13p 99.65p 99.65p 1190
18/07/2013 99.05p 101.00p 99.05p 100.00p 92110
17/07/2013 98.95p 101.00p 98.95p 101.00p 13770
16/07/2013 99.95p 99.95p 99.00p 99.00p 5240
15/07/2013 100.40p 100.40p 99.00p 99.00p 5270
12/07/2013 100.00p 101.00p 100.00p 101.00p 1944480
11/07/2013 100.70p 101.00p 100.20p 100.80p 35160
10/07/2013 99.50p 101.00p 98.05p 101.00p 33290
09/07/2013 97.00p 99.50p 97.00p 99.50p 123410
08/07/2013 98.75p 99.45p 97.55p 99.45p 9860
05/07/2013 97.55p 99.50p 97.55p 98.90p 24620
04/07/2013 98.05p 98.30p 97.92p 98.30p 4450
03/07/2013 97.37p 99.55p 97.35p 97.35p 2580
02/07/2013 97.55p 99.55p 97.00p 99.55p 278560
01/07/2013 98.25p 99.50p 97.50p 97.70p 424240
28/06/2013 98.95p 99.50p 97.60p 99.50p 90960
27/06/2013 97.05p 99.15p 97.05p 99.00p 162540
26/06/2013 97.55p 99.00p 97.50p 97.65p 104830
25/06/2013 97.55p 98.23p 97.50p 97.50p 92290
24/06/2013 97.50p 98.82p 97.50p 97.50p 1001870
21/06/2013 97.55p 98.85p 97.50p 97.50p 69910
20/06/2013 97.55p 97.87p 97.50p 97.80p 7590
19/06/2013 98.00p 98.90p 97.50p 97.65p 22270
18/06/2013 97.00p 99.20p 97.00p 97.50p 85220
17/06/2013 97.35p 98.95p 97.00p 97.10p 26000
14/06/2013 96.00p 98.00p 96.00p 97.00p 58130
13/06/2013 96.60p 97.89p 96.00p 96.50p 686800
12/06/2013 97.00p 98.30p 97.00p 97.50p 160120
11/06/2013 97.50p 98.12p 97.10p 97.10p 294320
10/06/2013 96.00p 98.35p 96.00p 97.75p 48400
07/06/2013 93.00p 97.50p 93.00p 96.50p 704800
06/06/2013 99.50p 100.50p 99.00p 99.00p 56620
05/06/2013 99.00p 100.40p 99.00p 100.40p 31130
04/06/2013 97.50p 99.50p 96.55p 99.50p 759680
03/06/2013 97.55p 98.04p 97.25p 97.25p 238500
31/05/2013 98.95p 99.00p 97.00p 97.00p 214440
30/05/2013 98.95p 99.00p 98.00p 99.00p 6660
29/05/2013 98.00p 99.00p 97.38p 99.00p 98880
28/05/2013 96.05p 99.09p 95.75p 97.50p 24060
24/05/2013 97.50p 97.50p 95.75p 95.75p 125620
23/05/2013 97.95p 98.15p 97.00p 98.00p 91610
22/05/2013 97.00p 98.75p 97.00p 98.75p 31770
21/05/2013 97.25p 99.50p 95.95p 95.95p 29070
20/05/2013 99.00p 99.50p 99.00p 99.50p 14680
17/05/2013 98.00p 98.62p 98.00p 98.00p 4282770
16/05/2013 98.95p 99.00p 97.83p 99.00p 47010
15/05/2013 100.00p 100.00p 97.83p 98.05p 112850
14/05/2013 97.90p 101.08p 97.90p 99.15p 257290
13/05/2013 97.00p 99.50p 95.33p 98.00p 53880
10/05/2013 95.85p 95.95p 95.05p 95.95p 2100
09/05/2013 93.55p 95.95p 93.50p 95.95p 49700
08/05/2013 92.40p 93.55p 92.00p 93.55p 52330
07/05/2013 93.55p 93.60p 91.50p 92.50p 603020
03/05/2013 92.50p 92.50p 91.50p 91.50p 8630
02/05/2013 93.60p 93.60p 91.00p 91.00p 44550
01/05/2013 92.10p 93.37p 91.65p 91.95p 279810
30/04/2013 92.50p 93.60p 91.05p 91.65p 45380
29/04/2013 92.80p 94.15p 90.55p 91.80p 153780
26/04/2013 92.80p 92.95p 92.00p 92.00p 36320
25/04/2013 90.00p 93.00p 88.50p 93.00p 57600
24/04/2013 88.50p 90.00p 88.50p 88.50p 22100
23/04/2013 88.50p 89.24p 88.50p 88.60p 544160
22/04/2013 88.45p 89.50p 87.50p 89.50p 151820
19/04/2013 88.00p 88.77p 87.30p 88.00p 408080
18/04/2013 88.00p 88.00p 87.00p 87.60p 442130
17/04/2013 85.25p 88.00p 85.20p 87.30p 60090
16/04/2013 86.10p 86.30p 85.25p 85.25p 3810
15/04/2013 86.50p 86.50p 86.30p 86.30p 900000
12/04/2013 85.40p 88.00p 85.40p 88.00p 15510
11/04/2013 85.25p 86.05p 85.20p 85.60p 24230
10/04/2013 87.00p 87.00p 87.00p 87.00p 11900
09/04/2013 84.70p 87.00p 84.70p 87.00p 29980
08/04/2013 84.90p 87.00p 84.50p 84.70p 37170
05/04/2013 86.00p 86.00p 84.60p 84.95p 40440
04/04/2013 85.20p 85.30p 84.60p 84.60p 34640
03/04/2013 85.00p 86.90p 85.00p 85.30p 40000
02/04/2013 86.45p 86.45p 85.00p 85.25p 12520
28/03/2013 85.25p 87.00p 85.25p 86.50p 103560
27/03/2013 84.05p 85.40p 83.60p 84.00p 23770
26/03/2013 83.80p 84.00p 83.50p 83.60p 1241140
25/03/2013 84.30p 84.30p 84.30p 84.30p 3110
22/03/2013 84.50p 85.16p 84.00p 84.00p 44790
21/03/2013 83.45p 83.70p 83.44p 83.70p 25000
20/03/2013 83.50p 84.45p 82.70p 83.65p 482790
19/03/2013 84.45p 84.45p 83.00p 83.50p 262260
18/03/2013 81.65p 84.50p 81.65p 82.80p 123860
15/03/2013 83.50p 85.00p 80.85p 80.85p 2111630
14/03/2013 83.75p 84.45p 83.05p 83.50p 160970
13/03/2013 84.75p 84.75p 82.00p 83.20p 7636550
12/03/2013 85.50p 85.94p 83.50p 84.00p 871830
11/03/2013 85.75p 85.90p 84.50p 85.90p 38950
08/03/2013 86.00p 86.00p 84.50p 84.50p 2548150
07/03/2013 85.95p 87.02p 85.50p 85.65p 38790
06/03/2013 86.00p 86.22p 84.80p 85.50p 2119170
05/03/2013 85.15p 86.50p 85.00p 85.00p 565230
04/03/2013 82.50p 85.60p 82.29p 83.50p 241590
01/03/2013 80.70p 81.20p 80.10p 80.10p 38470
28/02/2013 80.50p 81.32p 80.00p 80.50p 14650
27/02/2013 80.10p 80.50p 79.50p 80.00p 581890
26/02/2013 80.30p 80.30p 79.50p 79.50p 2094680
25/02/2013 79.80p 80.30p 79.40p 80.30p 141060
22/02/2013 80.00p 81.30p 79.40p 79.40p 169930
21/02/2013 80.00p 80.00p 79.50p 80.00p 2033810
20/02/2013 79.30p 80.00p 77.90p 79.50p 29070
19/02/2013 79.55p 79.55p 77.00p 77.90p 154190
18/02/2013 79.50p 81.73p 79.00p 79.00p 37140
15/02/2013 80.60p 80.60p 80.00p 80.00p 12620
14/02/2013 76.00p 80.60p 76.00p 80.60p 180660
13/02/2013 76.80p 77.65p 76.80p 77.60p 14200
12/02/2013 76.90p 78.00p 76.90p 77.60p 63650
11/02/2013 77.00p 77.60p 77.00p 77.60p 122370
08/02/2013 77.50p 77.50p 77.00p 77.50p 97720
07/02/2013 77.00p 79.00p 76.20p 77.50p 307550
06/02/2013 76.95p 77.40p 75.70p 76.65p 3047080
05/02/2013 76.55p 77.15p 75.30p 77.00p 603610
04/02/2013 77.95p 77.95p 75.50p 76.55p 188070
01/02/2013 77.30p 77.51p 76.20p 76.75p 2354160
31/01/2013 77.00p 78.01p 76.30p 76.40p 14390
30/01/2013 79.00p 79.00p 76.25p 78.00p 27920
29/01/2013 79.00p 79.00p 77.10p 77.50p 18290
28/01/2013 77.50p 78.50p 76.20p 76.20p 161170
25/01/2013 78.45p 78.50p 77.35p 78.50p 54350
24/01/2013 77.15p 77.15p 77.15p 77.15p 2320
23/01/2013 78.45p 78.45p 76.00p 76.00p 88750
22/01/2013 76.05p 77.05p 76.05p 76.50p 0
21/01/2013 76.05p 77.05p 76.05p 77.05p 1840
18/01/2013 77.50p 78.30p 76.20p 78.30p 142810
17/01/2013 76.95p 77.82p 76.55p 77.00p 28960
16/01/2013 76.55p 77.97p 76.50p 77.50p 488910
15/01/2013 77.05p 77.05p 76.50p 76.50p 225980
14/01/2013 77.50p 77.50p 76.50p 76.50p 801300
11/01/2013 77.50p 78.50p 77.50p 78.35p 3680
10/01/2013 78.60p 78.61p 77.50p 77.50p 46750
09/01/2013 79.50p 79.50p 78.50p 79.25p 49730
08/01/2013 79.45p 79.50p 79.00p 79.25p 29200
07/01/2013 78.00p 80.40p 77.00p 80.40p 81210
04/01/2013 76.95p 77.50p 76.50p 77.50p 1382930

*Close Price adjusted for both dividends and splits