CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/02/2010 45.00p 46.28p 45.00p 46.28p 1485050
19/02/2010 45.00p 45.01p 45.00p 45.00p 27740
18/02/2010 45.00p 45.48p 45.00p 45.12p 186710
17/02/2010 46.00p 46.00p 45.00p 45.25p 106840
16/02/2010 47.40p 47.40p 47.40p 47.40p 1520
15/02/2010 45.08p 47.13p 45.00p 47.08p 181080
12/02/2010 46.00p 46.00p 45.00p 45.08p 95950
11/02/2010 46.00p 46.90p 45.00p 45.77p 168000
10/02/2010 45.00p 45.00p 44.03p 45.00p 171570
09/02/2010 44.50p 45.00p 44.50p 45.00p 71540
08/02/2010 43.92p 45.00p 43.53p 45.00p 89020
05/02/2010 45.00p 45.48p 45.00p 45.40p 165310
04/02/2010 43.53p 45.44p 43.53p 45.00p 166350
03/02/2010 44.00p 45.48p 44.00p 44.50p 69510
02/02/2010 45.50p 45.50p 44.00p 45.30p 32210
01/02/2010 45.00p 45.00p 44.85p 45.00p 23430
29/01/2010 44.03p 45.40p 44.00p 45.10p 327170
28/01/2010 44.40p 45.00p 44.20p 44.50p 183540
27/01/2010 45.00p 45.00p 43.53p 43.53p 271990
26/01/2010 45.05p 45.30p 45.00p 45.00p 21280
25/01/2010 45.03p 46.37p 45.03p 45.03p 30920
22/01/2010 47.02p 47.02p 45.00p 45.03p 240480
21/01/2010 45.03p 45.97p 45.00p 45.00p 896730
20/01/2010 46.88p 46.88p 45.03p 45.03p 473730
19/01/2010 45.23p 47.47p 45.12p 45.85p 122830
18/01/2010 46.25p 47.38p 45.45p 45.45p 230690
15/01/2010 45.00p 47.47p 45.00p 47.47p 251650
14/01/2010 45.75p 47.50p 45.00p 45.00p 104140
13/01/2010 47.50p 47.50p 47.50p 47.50p 39310
12/01/2010 49.50p 49.50p 45.45p 45.45p 119650
11/01/2010 47.80p 47.87p 47.50p 47.70p 99770
08/01/2010 49.00p 49.00p 47.53p 48.00p 21430
07/01/2010 45.25p 47.50p 45.25p 46.50p 156470
06/01/2010 46.75p 47.40p 45.23p 46.90p 95270
05/01/2010 46.53p 49.68p 45.08p 46.88p 112760
04/01/2010 49.80p 49.80p 49.50p 49.80p 61750
31/12/2009 48.60p 49.88p 48.60p 49.88p 50140
30/12/2009 48.80p 48.80p 48.60p 48.60p 18370
29/12/2009 49.50p 49.50p 45.63p 48.80p 10470
24/12/2009 49.50p 49.50p 45.52p 47.50p 9940
23/12/2009 47.50p 48.90p 47.38p 48.53p 15980
22/12/2009 47.22p 48.65p 46.50p 48.65p 9060
21/12/2009 48.60p 48.60p 45.39p 46.50p 44020
18/12/2009 47.00p 48.70p 43.98p 46.80p 924430
17/12/2009 45.00p 46.80p 44.50p 46.80p 37840
16/12/2009 43.20p 45.00p 43.20p 45.00p 76740
15/12/2009 43.00p 45.00p 43.00p 45.00p 283370
14/12/2009 44.00p 45.55p 44.00p 44.30p 134940
11/12/2009 45.00p 46.71p 44.10p 45.00p 96890
10/12/2009 45.00p 47.61p 44.83p 45.00p 168560
09/12/2009 46.25p 46.38p 44.00p 45.00p 517940
08/12/2009 45.00p 45.92p 44.00p 45.00p 768450
07/12/2009 44.13p 46.77p 44.00p 45.00p 1010550
04/12/2009 45.20p 47.70p 44.85p 45.00p 433830
03/12/2009 45.03p 48.95p 45.00p 45.52p 265660
02/12/2009 47.00p 50.50p 45.00p 45.00p 369120
01/12/2009 46.85p 51.00p 45.57p 50.80p 275740
30/11/2009 45.10p 47.85p 45.10p 45.50p 891780
27/11/2009 45.00p 46.50p 45.00p 45.03p 117510
26/11/2009 47.18p 47.18p 45.00p 45.00p 376140
25/11/2009 45.32p 48.38p 45.12p 46.50p 81350
24/11/2009 46.02p 48.40p 46.00p 46.00p 237610
23/11/2009 46.65p 47.10p 45.00p 46.50p 186760
20/11/2009 47.78p 47.95p 45.00p 45.00p 226150
19/11/2009 48.00p 48.00p 45.50p 45.50p 38780
18/11/2009 48.07p 49.00p 48.07p 49.00p 144770
17/11/2009 45.10p 48.50p 45.10p 48.50p 178870
16/11/2009 48.00p 48.00p 45.60p 45.60p 887820
13/11/2009 45.70p 49.20p 45.34p 49.20p 35300
12/11/2009 45.10p 48.60p 45.00p 48.60p 321380
11/11/2009 49.18p 50.50p 47.50p 47.50p 273460
10/11/2009 49.80p 50.05p 46.50p 47.90p 157360
09/11/2009 52.30p 52.30p 47.45p 47.45p 2990
06/11/2009 50.50p 51.55p 50.00p 51.50p 176350
05/11/2009 50.00p 52.50p 47.20p 50.45p 237240
04/11/2009 47.85p 50.55p 46.00p 50.00p 411310
03/11/2009 47.30p 47.50p 44.40p 45.43p 534960
02/11/2009 46.98p 47.78p 45.50p 47.30p 235650
30/10/2009 45.48p 45.50p 44.30p 45.50p 215000
29/10/2009 46.02p 46.95p 44.30p 44.33p 105040
28/10/2009 47.98p 47.98p 41.53p 44.70p 273490
27/10/2009 48.75p 49.85p 45.97p 47.42p 255760
26/10/2009 53.45p 53.50p 48.75p 48.75p 173710
23/10/2009 53.00p 53.10p 51.00p 51.00p 142810
22/10/2009 54.95p 54.95p 51.50p 51.50p 140570
21/10/2009 55.95p 56.00p 53.00p 53.00p 108980
20/10/2009 55.95p 55.95p 54.00p 54.00p 47240
19/10/2009 55.95p 56.00p 54.00p 56.00p 54880
16/10/2009 55.95p 55.95p 54.00p 54.00p 97240
15/10/2009 55.95p 56.00p 53.50p 54.50p 178900
14/10/2009 53.45p 56.40p 52.90p 54.00p 202970
13/10/2009 54.45p 54.50p 50.50p 51.00p 386840
12/10/2009 54.00p 54.00p 52.40p 53.25p 507530
09/10/2009 55.80p 55.80p 51.50p 51.50p 63900
08/10/2009 55.95p 55.95p 53.00p 55.00p 89780
07/10/2009 55.75p 56.00p 53.90p 56.00p 392850
06/10/2009 55.00p 58.65p 54.35p 58.65p 235940
05/10/2009 53.45p 54.50p 50.70p 54.50p 93560
02/10/2009 52.00p 53.45p 52.00p 53.00p 159560
01/10/2009 53.50p 53.80p 53.00p 53.00p 133760
30/09/2009 53.45p 53.50p 53.00p 53.00p 187010
29/09/2009 54.45p 54.50p 53.00p 53.50p 61520
28/09/2009 53.25p 53.25p 52.00p 53.00p 27910
25/09/2009 52.65p 53.50p 51.50p 52.50p 316910
24/09/2009 54.95p 54.95p 51.50p 51.50p 178110
23/09/2009 54.35p 55.00p 52.50p 55.00p 208380
22/09/2009 54.95p 54.95p 52.95p 54.00p 181410
21/09/2009 54.95p 54.95p 52.50p 52.50p 142560

*Close Price adjusted for both dividends and splits