CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
10/02/2014 126.40p 127.63p 125.02p 127.60p 34170
07/02/2014 128.10p 128.90p 128.00p 128.90p 39260
06/02/2014 126.40p 128.90p 124.90p 128.00p 49430
05/02/2014 128.90p 128.90p 125.90p 128.90p 15970
04/02/2014 124.90p 127.25p 124.90p 127.25p 41270
03/02/2014 124.10p 128.10p 124.10p 125.00p 59890
31/01/2014 127.00p 127.00p 125.00p 125.10p 122690
30/01/2014 125.00p 125.60p 124.70p 125.60p 74980
29/01/2014 126.90p 128.15p 124.70p 126.00p 1158650
28/01/2014 125.50p 128.26p 124.37p 126.90p 473020
27/01/2014 126.20p 130.14p 126.20p 126.20p 36450
24/01/2014 132.90p 133.00p 129.80p 130.00p 1003580
23/01/2014 132.50p 134.00p 130.00p 130.00p 34330
22/01/2014 133.90p 134.00p 131.71p 132.80p 9950
21/01/2014 131.70p 132.60p 131.70p 131.70p 9860
20/01/2014 133.80p 135.00p 131.92p 133.00p 22560
17/01/2014 135.10p 136.00p 132.00p 134.00p 84070
16/01/2014 135.00p 135.50p 133.50p 135.00p 172230
15/01/2014 133.50p 136.52p 133.50p 133.50p 3080
14/01/2014 134.10p 135.80p 133.67p 135.00p 33750
13/01/2014 136.50p 137.35p 132.50p 135.80p 106150
10/01/2014 137.50p 139.50p 136.60p 136.60p 39480
09/01/2014 137.50p 140.49p 136.60p 136.60p 583540
08/01/2014 138.10p 139.30p 137.10p 137.10p 57110
07/01/2014 138.00p 139.64p 137.00p 138.10p 114770
06/01/2014 137.60p 141.00p 137.60p 139.30p 102980
03/01/2014 133.60p 143.00p 133.50p 137.60p 42380
02/01/2014 135.60p 138.25p 133.50p 133.60p 29500
31/12/2013 132.90p 139.90p 128.10p 137.90p 136850
30/12/2013 124.90p 131.10p 124.90p 128.10p 72700
27/12/2013 124.90p 125.15p 124.46p 125.00p 16260
24/12/2013 123.60p 124.80p 122.34p 124.80p 13590
23/12/2013 122.10p 125.40p 122.10p 122.10p 8820
20/12/2013 121.80p 125.40p 121.80p 125.40p 200210
19/12/2013 122.70p 124.25p 121.50p 122.60p 262450
18/12/2013 122.50p 123.20p 122.00p 123.20p 1104940
17/12/2013 122.10p 124.09p 121.84p 122.00p 20320
16/12/2013 122.10p 125.30p 122.01p 122.10p 5650
13/12/2013 122.60p 125.30p 122.60p 125.30p 222560
12/12/2013 122.60p 125.80p 122.50p 122.60p 101320
11/12/2013 123.00p 125.80p 121.68p 125.80p 2273140
10/12/2013 122.50p 122.90p 122.50p 122.70p 50480
09/12/2013 121.50p 122.90p 121.50p 122.50p 568440
06/12/2013 124.90p 124.90p 120.00p 122.90p 1299150
05/12/2013 121.50p 122.80p 120.00p 120.00p 32300
04/12/2013 121.91p 123.85p 121.91p 123.10p 14600
03/12/2013 124.90p 124.90p 121.50p 121.50p 10650
02/12/2013 121.50p 121.60p 121.50p 121.50p 5020
29/11/2013 121.50p 123.77p 121.50p 121.50p 14420
28/11/2013 121.80p 121.99p 121.50p 121.50p 42290
27/11/2013 121.50p 124.49p 121.50p 121.50p 13690
26/11/2013 123.00p 124.40p 120.00p 120.00p 731280
25/11/2013 123.00p 123.70p 123.00p 123.70p 4270
22/11/2013 123.90p 123.90p 121.50p 123.90p 10320
21/11/2013 123.90p 124.73p 121.50p 121.50p 28310
20/11/2013 123.90p 124.49p 123.90p 123.90p 14170
19/11/2013 123.00p 125.00p 122.37p 125.00p 40020
18/11/2013 120.00p 123.90p 120.00p 123.90p 61300
15/11/2013 121.00p 123.60p 120.66p 121.00p 52010
14/11/2013 121.00p 123.13p 121.00p 121.50p 16440
13/11/2013 122.10p 122.40p 121.50p 121.50p 29660
12/11/2013 122.83p 122.99p 121.50p 122.40p 1690
11/11/2013 122.50p 122.90p 121.50p 121.50p 95510
08/11/2013 121.50p 124.05p 120.90p 121.50p 16290
07/11/2013 120.80p 123.39p 120.80p 122.55p 23480
06/11/2013 119.50p 123.80p 119.50p 121.50p 277780
05/11/2013 118.70p 123.80p 118.70p 123.80p 17000
04/11/2013 118.00p 121.00p 118.00p 119.00p 61420
01/11/2013 119.50p 121.00p 118.50p 118.90p 22110
31/10/2013 120.00p 121.20p 120.00p 120.30p 7580
30/10/2013 121.90p 123.90p 121.25p 122.80p 32080
29/10/2013 120.75p 120.75p 120.40p 120.40p 12900
28/10/2013 121.49p 121.49p 119.45p 119.50p 0
25/10/2013 121.49p 121.49p 119.45p 120.60p 11730
24/10/2013 119.20p 121.00p 119.20p 120.00p 8690
23/10/2013 120.45p 121.60p 118.58p 119.50p 20910
22/10/2013 116.20p 121.60p 115.00p 121.60p 137700
21/10/2013 115.80p 116.00p 113.00p 115.00p 84490
18/10/2013 117.77p 117.90p 116.00p 116.00p 14480
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

*Close Price adjusted for both dividends and splits