CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
11/07/2012 64.10p 66.95p 64.10p 66.95p 61340
10/07/2012 65.95p 66.95p 64.10p 64.15p 37790
09/07/2012 65.00p 67.00p 64.39p 67.00p 89130
06/07/2012 64.20p 64.20p 64.10p 64.10p 1750
05/07/2012 64.05p 65.00p 64.05p 64.05p 5680
04/07/2012 65.00p 65.00p 64.05p 64.05p 57990
03/07/2012 64.50p 66.34p 64.05p 64.10p 9770
02/07/2012 66.45p 67.32p 64.55p 64.55p 57770
29/06/2012 65.45p 67.00p 65.05p 67.00p 125670
28/06/2012 62.50p 65.40p 62.50p 65.00p 103310
27/06/2012 62.40p 64.00p 62.40p 62.40p 34080
26/06/2012 63.50p 65.00p 62.25p 62.25p 102100
25/06/2012 64.00p 65.70p 62.50p 62.50p 126270
22/06/2012 65.00p 66.25p 64.50p 64.50p 18990
21/06/2012 65.00p 67.00p 65.00p 66.85p 79010
20/06/2012 65.00p 66.05p 65.00p 66.00p 49380
19/06/2012 67.50p 67.50p 64.65p 64.65p 160970
18/06/2012 63.95p 69.05p 63.00p 66.30p 121130
15/06/2012 63.20p 65.04p 61.45p 65.00p 457420
14/06/2012 60.95p 63.75p 60.00p 62.00p 196940
13/06/2012 60.00p 61.00p 60.00p 60.00p 152650
12/06/2012 59.70p 60.50p 59.50p 60.50p 435080
11/06/2012 60.05p 60.05p 59.50p 59.50p 147730
08/06/2012 60.00p 60.85p 59.50p 59.50p 265260
07/06/2012 60.00p 60.05p 60.00p 60.00p 161980
06/06/2012 62.05p 62.05p 60.00p 60.00p 69650
01/06/2012 60.00p 60.07p 59.73p 60.05p 187210
31/05/2012 60.00p 61.00p 60.00p 60.00p 77780
30/05/2012 60.00p 60.34p 59.10p 59.80p 251310
29/05/2012 60.65p 61.36p 60.00p 61.00p 96950
28/05/2012 61.00p 61.00p 60.00p 60.00p 29400
25/05/2012 61.55p 61.55p 60.00p 60.00p 132520
24/05/2012 62.00p 63.00p 61.00p 61.00p 23270
23/05/2012 63.00p 64.00p 61.00p 61.00p 79460
22/05/2012 63.00p 64.00p 62.95p 63.75p 102320
21/05/2012 64.50p 64.50p 63.00p 63.00p 15610
18/05/2012 62.75p 65.00p 62.05p 63.75p 969120
17/05/2012 63.60p 63.60p 63.10p 63.60p 69960
16/05/2012 63.05p 64.00p 63.00p 63.60p 15070
15/05/2012 65.00p 66.50p 63.05p 66.50p 63620
14/05/2012 63.45p 63.50p 61.72p 63.50p 16480
11/05/2012 62.55p 63.00p 61.50p 62.05p 34320
10/05/2012 61.50p 62.50p 60.75p 61.80p 142810
09/05/2012 61.00p 62.77p 61.00p 61.00p 19260
08/05/2012 62.90p 63.96p 61.00p 61.00p 26430
04/05/2012 62.00p 62.95p 62.00p 62.60p 40890
03/05/2012 61.80p 62.90p 61.10p 62.60p 390710
02/05/2012 59.50p 63.80p 59.50p 62.00p 647770
01/05/2012 61.85p 62.80p 61.80p 62.50p 153500
30/04/2012 62.30p 63.49p 62.13p 62.78p 8740
27/04/2012 62.90p 63.70p 62.00p 62.00p 24110
26/04/2012 63.50p 63.75p 61.88p 63.75p 148640
25/04/2012 62.40p 63.34p 61.00p 61.00p 11830
24/04/2012 62.20p 63.10p 61.80p 62.20p 21320
23/04/2012 61.80p 61.80p 61.80p 61.80p 1250
20/04/2012 62.50p 62.58p 61.50p 61.50p 12620
19/04/2012 62.21p 62.21p 61.50p 61.50p 2610
18/04/2012 60.70p 63.50p 60.70p 61.30p 65440
17/04/2012 61.90p 63.17p 61.90p 62.30p 1630
16/04/2012 61.90p 62.62p 61.90p 62.62p 180
13/04/2012 62.15p 63.50p 61.31p 63.05p 25130
12/04/2012 60.85p 61.38p 60.50p 60.50p 15920
11/04/2012 60.50p 61.68p 60.40p 61.00p 53340
10/04/2012 61.20p 63.45p 60.40p 60.40p 438940
05/04/2012 61.20p 61.66p 61.20p 61.50p 83290
04/04/2012 61.50p 62.50p 61.00p 61.50p 37950
03/04/2012 63.15p 63.70p 61.00p 61.00p 96370
02/04/2012 62.20p 62.45p 61.85p 61.85p 216570
30/03/2012 62.55p 62.94p 61.00p 61.00p 185600
29/03/2012 62.65p 63.44p 62.50p 62.50p 496330
28/03/2012 62.50p 62.90p 62.25p 62.50p 289800
27/03/2012 61.70p 62.74p 61.37p 62.30p 559560
26/03/2012 62.15p 62.15p 61.80p 61.80p 11570
23/03/2012 62.05p 62.50p 61.98p 62.00p 276960
22/03/2012 62.55p 63.20p 61.50p 61.50p 164810
21/03/2012 62.45p 63.20p 61.50p 62.55p 133970
20/03/2012 62.90p 63.15p 62.00p 62.50p 138160
19/03/2012 60.85p 62.00p 60.85p 62.00p 175200
16/03/2012 59.95p 61.15p 59.55p 60.50p 9256410
15/03/2012 62.95p 62.95p 58.90p 60.00p 709510
14/03/2012 61.75p 62.85p 60.50p 62.00p 370750
13/03/2012 61.70p 62.05p 59.50p 60.50p 464250
12/03/2012 61.60p 64.59p 61.60p 61.65p 192960
09/03/2012 64.50p 64.55p 61.50p 62.10p 1131260
08/03/2012 65.80p 68.65p 64.00p 65.00p 70680
07/03/2012 65.10p 67.96p 65.10p 65.20p 47490
06/03/2012 67.25p 68.50p 66.00p 68.40p 148590
05/03/2012 68.16p 68.16p 64.20p 64.20p 23950
02/03/2012 65.00p 67.00p 64.60p 64.60p 44380
01/03/2012 64.35p 67.10p 63.80p 67.10p 141530
29/02/2012 64.65p 65.95p 62.70p 62.70p 75640
28/02/2012 66.95p 67.35p 64.92p 67.35p 10530
27/02/2012 65.00p 66.85p 64.60p 66.85p 44400
24/02/2012 66.00p 67.35p 64.82p 65.70p 55500
23/02/2012 65.00p 65.00p 63.65p 63.65p 21060
22/02/2012 63.25p 65.00p 63.25p 65.00p 35430
21/02/2012 63.81p 63.81p 63.13p 63.25p 17990
20/02/2012 62.75p 64.20p 62.45p 63.35p 169060
17/02/2012 63.50p 63.60p 62.25p 63.60p 92820
16/02/2012 63.50p 63.50p 62.25p 62.25p 73210
15/02/2012 65.75p 67.68p 63.70p 64.20p 148600
14/02/2012 66.35p 68.38p 65.40p 65.40p 147610
13/02/2012 65.85p 68.00p 65.75p 68.00p 16590
10/02/2012 66.05p 67.72p 65.75p 66.75p 3070
09/02/2012 67.95p 68.20p 65.95p 68.10p 2427710
08/02/2012 68.10p 68.37p 65.40p 66.50p 135230
07/02/2012 63.00p 68.10p 63.00p 68.10p 148890
06/02/2012 62.85p 63.20p 59.44p 63.20p 101010
03/02/2012 60.00p 63.07p 60.00p 62.30p 87200
02/02/2012 59.35p 60.50p 58.63p 60.50p 438770
01/02/2012 60.05p 60.50p 56.00p 56.00p 875180
31/01/2012 60.05p 61.45p 59.60p 60.55p 109830
30/01/2012 61.10p 61.10p 59.50p 60.05p 35120
27/01/2012 60.00p 60.85p 58.55p 60.85p 57800
26/01/2012 60.00p 60.00p 58.65p 60.00p 12810
25/01/2012 59.20p 60.50p 58.50p 58.65p 77050
24/01/2012 60.45p 60.45p 58.25p 58.25p 336330
23/01/2012 60.00p 60.00p 58.60p 59.00p 100740
20/01/2012 60.25p 61.50p 58.25p 58.25p 204100
19/01/2012 58.95p 60.20p 58.25p 58.35p 16880
18/01/2012 59.15p 60.00p 58.30p 59.00p 29460
17/01/2012 59.25p 59.30p 58.00p 58.00p 48880
16/01/2012 59.40p 59.40p 58.00p 59.00p 7310
13/01/2012 59.50p 59.50p 57.90p 59.50p 35900
12/01/2012 57.70p 59.30p 57.50p 59.30p 86470
11/01/2012 57.80p 58.90p 57.55p 57.70p 47420
10/01/2012 57.65p 57.80p 57.65p 57.80p 13280
09/01/2012 59.85p 59.85p 58.00p 58.50p 39650
06/01/2012 60.00p 60.00p 57.35p 58.90p 23220
05/01/2012 60.00p 60.00p 58.85p 59.90p 11130
04/01/2012 59.65p 59.65p 57.30p 57.30p 870330
03/01/2012 59.70p 59.70p 56.30p 59.60p 15270
30/12/2011 59.00p 59.00p 58.30p 59.00p 39850
29/12/2011 57.00p 58.00p 57.00p 58.00p 14850
28/12/2011 55.10p 56.50p 55.10p 56.50p 14750
23/12/2011 59.15p 59.15p 56.80p 56.80p 180
22/12/2011 58.00p 59.65p 55.05p 57.50p 77490
21/12/2011 56.35p 57.55p 55.80p 57.50p 118400
20/12/2011 55.75p 55.75p 54.05p 55.45p 203260
19/12/2011 54.85p 56.83p 54.35p 54.35p 176240
16/12/2011 56.10p 56.40p 54.65p 55.00p 609640
15/12/2011 57.90p 58.45p 56.00p 58.00p 227920
14/12/2011 54.60p 58.00p 54.60p 57.70p 99400
13/12/2011 57.65p 57.65p 56.00p 56.00p 112230
12/12/2011 57.10p 57.50p 55.85p 56.00p 110690
09/12/2011 55.35p 56.50p 55.35p 56.00p 246310
08/12/2011 55.10p 58.15p 54.85p 54.95p 621340
07/12/2011 55.10p 56.00p 55.10p 55.70p 49500
06/12/2011 55.05p 56.00p 55.05p 55.30p 115290
05/12/2011 55.60p 58.40p 55.32p 56.50p 89040
02/12/2011 55.00p 57.65p 55.00p 57.65p 395160
01/12/2011 58.75p 60.79p 53.50p 53.50p 271080
30/11/2011 56.40p 60.50p 53.20p 60.35p 1933560
29/11/2011 54.55p 56.00p 54.55p 56.00p 38780
28/11/2011 50.75p 56.15p 50.60p 56.15p 227110
25/11/2011 55.00p 55.00p 50.05p 52.00p 171680
24/11/2011 55.60p 57.66p 55.00p 55.00p 127910
23/11/2011 61.00p 62.00p 56.50p 56.50p 134330
22/11/2011 62.00p 62.70p 61.00p 61.00p 124490
21/11/2011 62.55p 63.85p 62.10p 62.10p 110060
18/11/2011 62.95p 65.90p 62.95p 63.50p 209040
17/11/2011 62.60p 64.64p 62.60p 64.20p 372250
16/11/2011 65.50p 65.50p 65.50p 65.50p 1590
15/11/2011 64.30p 65.30p 64.30p 65.00p 229420
14/11/2011 65.00p 65.75p 64.76p 65.10p 15400
11/11/2011 64.05p 64.15p 64.00p 64.00p 24190
10/11/2011 64.70p 64.70p 64.10p 64.10p 43590
09/11/2011 65.10p 65.10p 63.70p 65.00p 88900
08/11/2011 65.05p 65.05p 65.05p 65.05p 22150
07/11/2011 65.05p 66.00p 65.05p 66.00p 26670
04/11/2011 66.85p 66.85p 66.00p 66.00p 33490
03/11/2011 66.50p 67.20p 65.05p 65.05p 4420
02/11/2011 64.40p 66.00p 64.25p 66.00p 112450
01/11/2011 63.55p 65.50p 63.55p 65.50p 31180
31/10/2011 65.50p 65.50p 63.35p 65.40p 258290
28/10/2011 62.65p 65.50p 62.65p 65.50p 48800
27/10/2011 62.65p 65.45p 62.65p 64.05p 67980
26/10/2011 64.10p 64.10p 64.10p 64.10p 870
25/10/2011 64.50p 64.70p 63.80p 64.70p 15490
24/10/2011 64.50p 64.50p 63.10p 63.10p 8660
21/10/2011 63.75p 63.75p 63.00p 63.00p 15170
20/10/2011 62.80p 64.00p 62.80p 62.90p 13200
19/10/2011 64.00p 64.00p 62.65p 63.25p 1140
18/10/2011 62.25p 64.50p 62.25p 62.85p 31780
17/10/2011 63.50p 64.95p 62.00p 64.95p 16250
14/10/2011 64.65p 64.65p 64.65p 64.65p 11190
13/10/2011 63.00p 63.50p 60.50p 63.50p 60360
12/10/2011 61.95p 63.00p 61.25p 63.00p 40320
11/10/2011 59.15p 62.17p 59.15p 61.95p 27160
10/10/2011 59.15p 62.00p 59.15p 62.00p 30430
07/10/2011 59.25p 62.00p 59.05p 59.15p 76280
06/10/2011 58.80p 62.45p 58.80p 62.45p 157630
05/10/2011 58.65p 59.20p 58.65p 59.20p 14610
04/10/2011 56.10p 58.75p 56.10p 58.65p 100120
03/10/2011 58.75p 58.75p 58.75p 58.75p 25590
30/09/2011 58.00p 58.00p 58.00p 58.00p 40660
29/09/2011 56.90p 58.55p 56.90p 58.55p 84260
28/09/2011 56.10p 58.00p 55.05p 58.00p 33560
27/09/2011 55.05p 57.90p 55.05p 56.10p 128630
26/09/2011 55.00p 57.95p 55.00p 56.00p 142320

*Close Price adjusted for both dividends and splits