CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/09/2011 57.50p 57.70p 52.50p 53.50p 225260
22/09/2011 60.80p 60.80p 57.50p 57.50p 31160
21/09/2011 58.35p 58.35p 58.35p 58.35p 560
20/09/2011 59.40p 59.40p 58.30p 58.30p 8430
19/09/2011 60.00p 60.00p 58.65p 58.65p 151860
16/09/2011 57.50p 62.35p 57.50p 60.00p 460580
15/09/2011 57.60p 58.95p 57.60p 58.50p 41010
14/09/2011 57.50p 58.72p 57.50p 58.70p 20300
13/09/2011 57.50p 58.95p 57.00p 57.20p 111700
12/09/2011 57.50p 58.05p 57.00p 57.50p 85990
09/09/2011 59.15p 59.15p 58.32p 58.32p 50
08/09/2011 58.60p 59.40p 57.55p 59.40p 47020
07/09/2011 57.60p 58.60p 57.50p 58.60p 107680
06/09/2011 58.40p 58.40p 56.60p 58.25p 122670
05/09/2011 56.65p 58.40p 55.85p 58.40p 39580
02/09/2011 57.90p 58.40p 57.30p 58.40p 88570
01/09/2011 59.80p 59.80p 56.25p 56.25p 329840
31/08/2011 59.05p 59.75p 58.65p 59.75p 206270
30/08/2011 59.00p 59.70p 59.00p 59.00p 87430
26/08/2011 59.50p 60.50p 58.98p 59.05p 88900
25/08/2011 60.65p 60.65p 60.65p 60.65p 13720
24/08/2011 59.80p 60.65p 59.60p 59.60p 95200
23/08/2011 60.15p 60.15p 59.15p 59.15p 55330
22/08/2011 59.50p 60.95p 59.10p 60.95p 25270
19/08/2011 59.05p 60.20p 59.00p 60.20p 52610
18/08/2011 62.00p 62.00p 59.00p 61.35p 149720
17/08/2011 61.95p 63.00p 57.30p 62.70p 245180
16/08/2011 57.50p 58.35p 57.30p 57.30p 144120
15/08/2011 57.50p 57.95p 57.00p 57.00p 142990
12/08/2011 57.25p 57.90p 57.25p 57.50p 845920
11/08/2011 59.20p 60.90p 57.60p 57.80p 446600
10/08/2011 60.20p 61.10p 58.85p 59.00p 114290
09/08/2011 60.70p 63.20p 58.95p 58.95p 258770
08/08/2011 63.50p 64.20p 61.60p 61.60p 1124170
05/08/2011 64.00p 64.50p 63.01p 63.70p 839380
04/08/2011 64.40p 64.40p 63.90p 63.90p 207740
03/08/2011 63.60p 64.95p 63.60p 63.60p 308550
02/08/2011 63.95p 65.00p 63.90p 63.90p 34890
01/08/2011 63.85p 65.20p 63.85p 65.20p 1095080
29/07/2011 63.50p 65.20p 63.50p 63.80p 306210
28/07/2011 63.55p 64.75p 63.50p 63.50p 704770
27/07/2011 63.65p 64.40p 63.50p 63.50p 57230
26/07/2011 63.71p 63.71p 63.55p 63.55p 10520
25/07/2011 64.50p 64.50p 64.25p 64.25p 22430
22/07/2011 64.30p 64.30p 63.55p 64.30p 39280
21/07/2011 63.55p 63.55p 63.55p 63.55p 1390
20/07/2011 64.30p 64.30p 63.55p 63.55p 23620
19/07/2011 64.30p 64.30p 63.55p 63.55p 18180
18/07/2011 64.30p 64.30p 63.60p 64.30p 39080
15/07/2011 63.50p 64.30p 63.50p 63.50p 79690
14/07/2011 63.60p 64.50p 63.50p 63.50p 63660
13/07/2011 63.60p 64.15p 63.50p 63.50p 86670
12/07/2011 64.50p 64.50p 63.50p 63.50p 23730
11/07/2011 64.55p 66.90p 63.55p 63.65p 152750
08/07/2011 65.20p 65.20p 64.20p 65.00p 50220
07/07/2011 64.10p 68.00p 64.10p 66.10p 170760
06/07/2011 65.00p 66.30p 64.50p 65.00p 182400
05/07/2011 65.90p 65.90p 64.50p 64.50p 36480
04/07/2011 65.75p 65.75p 63.85p 64.35p 141830
01/07/2011 65.60p 65.95p 63.65p 65.95p 68840
30/06/2011 63.20p 65.66p 63.10p 65.00p 165360
29/06/2011 65.00p 65.00p 65.00p 65.00p 5740
28/06/2011 63.15p 63.50p 63.05p 63.50p 56480
27/06/2011 65.00p 65.00p 63.00p 63.05p 28940
24/06/2011 65.00p 65.00p 63.40p 64.45p 6620
23/06/2011 63.40p 65.00p 63.20p 63.20p 8780
22/06/2011 65.00p 65.00p 63.30p 63.30p 16700
21/06/2011 64.00p 65.25p 63.00p 63.00p 193880
20/06/2011 64.30p 65.00p 63.60p 64.00p 35460
17/06/2011 64.05p 64.65p 64.00p 64.00p 391150
16/06/2011 64.10p 64.50p 64.00p 64.00p 428400
15/06/2011 64.25p 65.00p 64.05p 65.00p 27760
14/06/2011 65.45p 65.45p 64.25p 65.00p 33890
13/06/2011 64.25p 66.20p 64.20p 65.45p 32530
10/06/2011 64.25p 64.25p 64.05p 64.20p 26820
09/06/2011 66.45p 66.45p 64.35p 65.50p 27340
08/06/2011 65.40p 65.40p 64.40p 64.40p 23750
07/06/2011 64.15p 64.56p 64.05p 64.20p 393780
06/06/2011 65.50p 67.50p 64.05p 65.00p 146610
03/06/2011 66.20p 66.20p 65.00p 65.50p 44180
02/06/2011 66.60p 67.50p 65.00p 65.00p 78100
01/06/2011 64.10p 66.60p 63.87p 65.50p 201980
31/05/2011 64.00p 65.50p 64.00p 64.50p 99830
27/05/2011 65.65p 65.95p 64.00p 65.95p 186810
26/05/2011 65.70p 65.70p 64.10p 65.00p 34400
25/05/2011 63.10p 63.10p 63.10p 63.10p 12070
24/05/2011 64.40p 64.40p 63.65p 63.65p 9020
23/05/2011 63.10p 64.30p 63.10p 64.30p 80080
20/05/2011 65.00p 65.50p 65.00p 65.50p 108680
19/05/2011 63.55p 65.00p 63.05p 63.05p 35040
18/05/2011 63.95p 65.50p 63.95p 65.45p 47600
17/05/2011 63.30p 65.00p 63.30p 64.05p 528030
16/05/2011 63.50p 65.50p 63.05p 65.50p 507470
13/05/2011 64.95p 64.95p 64.45p 64.45p 12090
12/05/2011 65.00p 65.90p 63.05p 63.05p 2383730
11/05/2011 64.10p 65.95p 64.00p 64.00p 71900
10/05/2011 63.55p 65.45p 63.55p 65.45p 8940
09/05/2011 64.50p 65.60p 61.50p 65.00p 667680
06/05/2011 64.60p 65.65p 64.55p 65.00p 195130
05/05/2011 65.50p 66.90p 64.35p 66.10p 103130
04/05/2011 67.50p 67.50p 65.05p 65.05p 43520
03/05/2011 67.50p 67.85p 66.00p 66.00p 559890
28/04/2011 66.00p 67.90p 66.00p 67.90p 86450
27/04/2011 65.65p 65.65p 65.50p 65.50p 20830
26/04/2011 66.00p 66.00p 65.50p 65.55p 18970
21/04/2011 66.80p 67.20p 65.30p 65.30p 27210
20/04/2011 66.05p 67.62p 65.90p 66.70p 174440
19/04/2011 65.05p 66.30p 65.00p 65.00p 79390
18/04/2011 65.15p 66.00p 64.35p 65.25p 62750
15/04/2011 64.00p 64.95p 63.05p 63.85p 132610
14/04/2011 63.30p 63.80p 62.55p 63.00p 129020
13/04/2011 63.50p 64.95p 62.91p 64.95p 54600
12/04/2011 64.50p 64.75p 62.55p 62.55p 44620
11/04/2011 64.55p 65.95p 64.50p 64.50p 33560
08/04/2011 64.50p 65.95p 64.50p 65.95p 41690
07/04/2011 65.00p 65.50p 64.30p 65.00p 120300
06/04/2011 64.60p 65.45p 64.15p 65.00p 59290
05/04/2011 65.60p 65.60p 63.15p 64.95p 948220
04/04/2011 64.50p 65.20p 64.10p 64.95p 744390
01/04/2011 65.95p 66.95p 63.95p 63.95p 177640
31/03/2011 65.10p 66.50p 64.15p 66.50p 99580
30/03/2011 65.50p 66.00p 65.08p 65.50p 129580
29/03/2011 65.00p 65.30p 64.85p 65.30p 92060
28/03/2011 65.00p 65.50p 64.00p 65.00p 144100
25/03/2011 64.25p 65.95p 63.85p 65.95p 71870
24/03/2011 64.00p 64.70p 63.00p 64.70p 25080
23/03/2011 63.00p 65.00p 62.60p 65.00p 88390
22/03/2011 61.90p 64.45p 61.85p 62.55p 4994010
21/03/2011 62.90p 64.00p 60.80p 61.50p 3642100
18/03/2011 61.85p 64.25p 60.50p 60.50p 587800
17/03/2011 60.50p 64.15p 60.50p 64.15p 126400
16/03/2011 63.20p 63.20p 60.50p 60.50p 111570
15/03/2011 61.25p 62.75p 60.70p 60.70p 128860
14/03/2011 62.05p 64.20p 62.00p 62.55p 64730
11/03/2011 64.95p 64.95p 62.20p 63.30p 139020
10/03/2011 67.00p 67.00p 63.05p 63.05p 753590
09/03/2011 66.75p 66.75p 65.20p 65.45p 184610
08/03/2011 67.00p 67.90p 65.00p 67.90p 455120
07/03/2011 63.55p 67.40p 63.55p 66.05p 356310
04/03/2011 60.10p 61.70p 60.10p 61.70p 160180
03/03/2011 60.05p 61.50p 60.05p 61.50p 78870
02/03/2011 59.50p 61.20p 59.50p 60.35p 194070
01/03/2011 60.30p 61.00p 60.00p 60.15p 119360
28/02/2011 59.55p 61.00p 59.05p 61.00p 311460
25/02/2011 60.65p 60.75p 59.05p 60.75p 49750
24/02/2011 59.25p 60.05p 58.25p 60.05p 624950
23/02/2011 59.45p 59.50p 58.70p 59.50p 80410
22/02/2011 58.00p 59.45p 58.00p 59.45p 74090
21/02/2011 58.20p 59.55p 58.20p 59.50p 100880
18/02/2011 59.00p 59.60p 58.20p 58.20p 191300
17/02/2011 57.70p 59.60p 57.70p 58.80p 70250
16/02/2011 58.75p 59.65p 58.75p 59.65p 148160
15/02/2011 58.80p 58.80p 57.05p 58.80p 21070
14/02/2011 59.45p 59.45p 57.00p 58.75p 285780
11/02/2011 59.00p 59.00p 58.05p 58.15p 36140
10/02/2011 59.10p 59.15p 58.05p 58.05p 33780
09/02/2011 59.10p 59.10p 58.05p 58.05p 415190
08/02/2011 58.95p 59.45p 57.70p 59.45p 165740
07/02/2011 58.95p 58.95p 57.55p 58.65p 98900
04/02/2011 57.80p 58.95p 57.50p 58.75p 244050
03/02/2011 55.05p 58.85p 55.05p 57.80p 989230
02/02/2011 54.40p 54.50p 53.50p 54.50p 176090
01/02/2011 52.55p 54.40p 52.55p 54.40p 113540
31/01/2011 54.10p 54.20p 52.50p 52.50p 159880
28/01/2011 52.60p 53.20p 52.50p 52.60p 154060
27/01/2011 52.45p 54.45p 52.45p 54.45p 30250
26/01/2011 54.70p 54.70p 53.95p 54.50p 80470
25/01/2011 53.65p 54.90p 52.30p 54.90p 198100
24/01/2011 53.45p 53.55p 52.50p 52.50p 11750
21/01/2011 53.50p 53.50p 52.40p 53.40p 74680
20/01/2011 52.20p 53.00p 52.20p 52.95p 148310
19/01/2011 52.25p 52.95p 52.25p 52.95p 8110
18/01/2011 52.25p 53.01p 52.25p 52.60p 159100
17/01/2011 53.55p 53.55p 53.55p 53.55p 20670
14/01/2011 52.60p 53.95p 52.25p 52.25p 373000
13/01/2011 54.50p 54.50p 53.50p 54.50p 122240
12/01/2011 54.30p 54.30p 53.16p 54.30p 75110
11/01/2011 54.00p 54.50p 54.00p 54.50p 22680
10/01/2011 53.20p 53.67p 52.50p 52.50p 114210
07/01/2011 53.85p 53.85p 53.25p 53.50p 66840
06/01/2011 54.45p 55.00p 53.55p 55.00p 142400
05/01/2011 53.00p 54.50p 52.65p 54.50p 176720
04/01/2011 53.50p 53.50p 52.00p 52.00p 186900
31/12/2010 53.45p 53.45p 53.35p 53.45p 18030
30/12/2010 51.50p 53.50p 51.50p 53.45p 223150
29/12/2010 52.55p 53.30p 51.90p 53.00p 54970
24/12/2010 53.75p 53.75p 52.00p 52.50p 10220
23/12/2010 53.15p 54.40p 52.80p 52.80p 89780
22/12/2010 53.00p 53.00p 52.50p 52.50p 0
21/12/2010 53.00p 53.00p 52.00p 53.00p 14040
20/12/2010 52.00p 53.20p 51.80p 52.00p 129680
17/12/2010 52.80p 52.80p 51.50p 52.00p 502490
16/12/2010 52.00p 53.05p 52.00p 52.00p 185900
15/12/2010 51.90p 52.20p 51.80p 52.00p 208620
14/12/2010 52.00p 52.00p 51.50p 51.80p 36720
13/12/2010 52.90p 52.90p 50.70p 50.70p 24760
10/12/2010 52.55p 52.55p 50.70p 50.70p 65220
09/12/2010 52.55p 52.70p 50.70p 50.70p 100380
08/12/2010 51.90p 51.90p 50.50p 50.50p 16020
07/12/2010 53.30p 53.30p 51.00p 51.00p 129090

*Close Price adjusted for both dividends and splits