CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
03/01/2013 76.95p 77.00p 75.90p 77.00p 6640
02/01/2013 77.00p 77.00p 75.50p 75.50p 37220
31/12/2012 77.50p 77.50p 76.50p 76.50p 640
28/12/2012 77.45p 77.50p 77.35p 77.50p 4630
27/12/2012 75.93p 76.57p 75.93p 76.57p 1540
24/12/2012 75.55p 75.55p 75.50p 75.50p 1200
21/12/2012 76.00p 77.00p 75.69p 76.40p 85370
20/12/2012 77.45p 77.45p 75.55p 76.80p 53940
19/12/2012 74.50p 77.95p 73.90p 76.95p 109060
18/12/2012 72.05p 73.45p 72.05p 73.35p 122860
17/12/2012 72.90p 72.90p 72.19p 72.45p 21230
14/12/2012 73.35p 73.45p 72.64p 72.70p 47000
13/12/2012 71.50p 73.35p 71.50p 72.93p 107890
12/12/2012 71.55p 72.95p 71.55p 72.50p 1411790
11/12/2012 73.30p 73.77p 72.20p 72.20p 31060
10/12/2012 72.45p 73.85p 72.25p 73.85p 32100
07/12/2012 71.95p 73.03p 71.29p 73.03p 367400
06/12/2012 72.20p 72.20p 71.70p 72.10p 15610
05/12/2012 70.45p 72.60p 70.34p 72.15p 120900
04/12/2012 69.50p 70.45p 68.10p 70.45p 193910
03/12/2012 69.00p 69.00p 68.05p 68.40p 33990
30/11/2012 68.05p 69.00p 67.30p 67.90p 70730
29/11/2012 67.75p 68.05p 66.47p 67.15p 86510
28/11/2012 66.40p 67.20p 66.40p 67.20p 26600
27/11/2012 66.15p 66.50p 65.50p 65.65p 246030
26/11/2012 66.20p 66.60p 66.20p 66.45p 1229580
23/11/2012 67.35p 67.35p 66.25p 66.50p 78460
22/11/2012 68.50p 68.50p 67.30p 67.30p 135840
21/11/2012 67.20p 69.40p 67.20p 67.35p 145170
20/11/2012 67.30p 68.35p 67.30p 68.35p 1290
19/11/2012 67.00p 68.00p 67.00p 67.95p 356780
16/11/2012 66.95p 67.50p 66.95p 67.50p 353110
15/11/2012 67.00p 67.40p 66.50p 66.50p 631300
14/11/2012 67.05p 67.32p 66.50p 66.50p 98920
13/11/2012 67.50p 67.55p 66.50p 66.50p 194140
12/11/2012 67.85p 67.85p 67.00p 67.30p 664430
09/11/2012 68.00p 68.00p 67.40p 67.55p 21120
08/11/2012 67.50p 69.50p 67.50p 68.10p 974230
07/11/2012 69.50p 70.00p 67.00p 67.00p 129070
06/11/2012 69.30p 70.00p 69.00p 69.95p 262560
05/11/2012 71.05p 71.81p 69.50p 69.50p 350000
02/11/2012 70.15p 71.00p 70.10p 70.80p 95570
01/11/2012 71.00p 72.09p 69.80p 70.10p 301310
31/10/2012 72.50p 72.62p 72.00p 72.00p 12290
30/10/2012 73.00p 73.30p 73.00p 73.00p 9380
29/10/2012 72.00p 72.75p 71.90p 72.75p 25440
26/10/2012 71.45p 71.50p 71.00p 71.45p 25850
25/10/2012 71.00p 71.75p 70.77p 71.00p 283840
24/10/2012 71.05p 72.00p 71.05p 71.45p 61400
23/10/2012 71.76p 71.76p 71.17p 71.50p 4580
22/10/2012 71.50p 71.98p 71.00p 71.00p 166340
19/10/2012 71.75p 72.00p 71.00p 71.50p 28790
18/10/2012 71.88p 71.88p 71.47p 71.47p 1660
17/10/2012 71.50p 72.00p 71.00p 71.00p 65160
16/10/2012 72.00p 72.00p 72.00p 72.00p 160
15/10/2012 70.91p 71.95p 70.91p 71.95p 5690
12/10/2012 71.30p 72.00p 71.30p 71.95p 28960
11/10/2012 71.80p 71.80p 71.50p 71.50p 52940
10/10/2012 71.80p 71.80p 71.80p 71.80p 50
09/10/2012 71.70p 72.00p 70.55p 71.50p 295120
08/10/2012 71.90p 72.00p 71.70p 71.90p 10270
05/10/2012 71.90p 72.30p 71.90p 71.90p 3390
04/10/2012 71.90p 73.70p 71.90p 72.93p 55000
03/10/2012 72.50p 72.50p 71.90p 71.90p 240
02/10/2012 72.50p 73.00p 71.90p 71.90p 22490
01/10/2012 71.80p 72.72p 71.80p 71.90p 30450
28/09/2012 70.60p 72.95p 70.60p 72.10p 39620
27/09/2012 70.60p 73.00p 70.60p 72.70p 33630
26/09/2012 70.50p 73.10p 70.50p 72.10p 41210
25/09/2012 73.00p 73.00p 70.99p 71.50p 16650
24/09/2012 70.90p 71.73p 70.80p 71.50p 20470
21/09/2012 71.75p 72.00p 70.00p 70.00p 76710
20/09/2012 72.19p 72.19p 71.51p 72.15p 6360
19/09/2012 72.00p 72.26p 70.66p 71.88p 23440
18/09/2012 70.55p 72.50p 70.50p 71.20p 360580
17/09/2012 70.50p 72.14p 70.00p 70.00p 83170
14/09/2012 71.50p 71.50p 71.00p 71.25p 15320
13/09/2012 70.50p 72.50p 70.50p 70.50p 10470
12/09/2012 72.50p 72.50p 71.00p 71.60p 48830
11/09/2012 70.50p 72.34p 70.50p 71.20p 37410
10/09/2012 72.50p 72.50p 71.50p 71.50p 2580
07/09/2012 72.00p 72.00p 71.25p 71.25p 11590
06/09/2012 71.50p 71.50p 70.50p 70.50p 113560
05/09/2012 72.00p 72.59p 71.50p 71.50p 61500
04/09/2012 71.50p 72.22p 71.50p 72.22p 20630
03/09/2012 72.00p 73.31p 71.99p 72.50p 8270
31/08/2012 71.50p 73.36p 71.50p 71.60p 2920
30/08/2012 73.35p 73.35p 71.60p 71.60p 7630
29/08/2012 73.25p 73.90p 71.71p 72.47p 368830
28/08/2012 72.55p 74.60p 71.22p 74.00p 189240
24/08/2012 71.20p 72.55p 70.50p 71.00p 125660
23/08/2012 71.50p 72.55p 70.50p 72.40p 1992060
22/08/2012 70.60p 70.60p 69.90p 69.90p 20200
21/08/2012 70.00p 71.90p 70.00p 71.40p 206680
20/08/2012 71.25p 72.50p 70.00p 70.00p 52940
17/08/2012 72.50p 72.50p 72.50p 72.50p 1030
16/08/2012 70.20p 72.60p 70.05p 72.05p 21520
15/08/2012 67.75p 72.25p 67.75p 71.55p 484710
14/08/2012 66.60p 67.55p 66.60p 67.55p 28780
13/08/2012 66.80p 67.55p 66.50p 66.65p 49200
10/08/2012 65.00p 67.50p 64.66p 66.80p 102120
09/08/2012 65.10p 65.10p 64.50p 64.50p 9160
08/08/2012 64.74p 65.40p 64.74p 65.40p 5840
07/08/2012 65.35p 65.65p 65.10p 65.10p 80930
06/08/2012 66.00p 66.50p 65.35p 65.70p 59510
03/08/2012 66.35p 66.95p 64.88p 66.50p 17270
02/08/2012 66.00p 67.00p 64.50p 67.00p 1195270
01/08/2012 66.00p 66.00p 65.30p 66.00p 26970
31/07/2012 66.00p 66.00p 65.62p 66.00p 12280
30/07/2012 66.00p 66.00p 64.93p 66.00p 78450
27/07/2012 64.70p 65.85p 64.55p 65.85p 57200
26/07/2012 65.80p 65.80p 65.15p 65.15p 620
25/07/2012 64.88p 66.00p 64.80p 66.00p 12940
24/07/2012 64.75p 64.75p 64.75p 64.75p 460
23/07/2012 65.61p 65.61p 64.64p 64.75p 29010
20/07/2012 65.75p 66.00p 64.75p 64.75p 27400
19/07/2012 64.25p 67.00p 64.25p 65.50p 27880
18/07/2012 64.25p 66.00p 64.25p 64.50p 4930
17/07/2012 64.20p 67.00p 64.20p 64.25p 45900
16/07/2012 66.00p 66.36p 65.35p 65.35p 4380
13/07/2012 64.60p 66.95p 64.60p 66.00p 5140

*Close Price adjusted for both dividends and splits