CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/08/2023 142.20p 142.20p 131.00p 131.20p 525915
08/08/2023 140.40p 144.80p 140.40p 143.40p 125871
07/08/2023 139.80p 142.00p 137.70p 141.20p 76492
04/08/2023 137.60p 141.80p 137.60p 140.60p 80454
03/08/2023 135.20p 140.89p 135.20p 140.40p 103889
02/08/2023 137.20p 140.60p 136.00p 137.80p 103895
01/08/2023 139.60p 140.00p 137.00p 139.40p 115751
31/07/2023 137.40p 142.00p 137.40p 139.80p 100254
28/07/2023 141.20p 145.20p 137.60p 140.00p 76214
27/07/2023 141.20p 144.40p 141.00p 142.40p 58459
26/07/2023 143.80p 144.97p 140.60p 142.80p 114108
25/07/2023 139.60p 144.80p 138.90p 142.00p 123465
24/07/2023 144.40p 147.20p 141.20p 142.60p 107191
21/07/2023 141.00p 146.00p 141.00p 142.20p 235264
20/07/2023 145.20p 148.80p 143.60p 144.40p 352644
19/07/2023 141.20p 144.00p 140.86p 143.60p 619470
18/07/2023 137.00p 140.40p 136.60p 137.20p 303368
17/07/2023 141.60p 144.00p 137.40p 137.80p 131740
14/07/2023 142.40p 144.67p 140.60p 140.60p 84236
13/07/2023 147.60p 149.39p 142.60p 143.40p 385016
12/07/2023 143.80p 147.40p 143.00p 145.80p 380126
11/07/2023 140.20p 143.40p 137.60p 143.20p 284044
10/07/2023 137.80p 140.20p 137.20p 139.60p 304125
07/07/2023 137.60p 138.77p 135.80p 138.20p 249004
06/07/2023 140.80p 144.40p 138.00p 138.80p 563720
05/07/2023 141.80p 143.20p 139.60p 141.60p 379665
04/07/2023 135.00p 141.80p 134.80p 139.60p 349196
03/07/2023 138.00p 138.40p 134.88p 137.00p 153168
30/06/2023 131.80p 136.60p 131.80p 135.20p 428257
29/06/2023 135.40p 135.67p 134.00p 135.60p 1540673
28/06/2023 129.80p 135.40p 129.80p 135.40p 419214
27/06/2023 127.00p 129.60p 126.60p 129.00p 337303
26/06/2023 126.00p 128.06p 125.20p 126.40p 215712
23/06/2023 134.20p 135.00p 126.20p 127.00p 414501
22/06/2023 132.00p 135.00p 132.00p 134.60p 1507492
21/06/2023 130.20p 135.00p 130.20p 134.60p 411542
20/06/2023 129.00p 130.87p 126.80p 129.80p 263112
19/06/2023 132.80p 134.60p 128.40p 129.40p 181848
16/06/2023 131.00p 133.80p 131.00p 131.40p 559727
15/06/2023 138.60p 138.60p 132.80p 133.20p 195449
14/06/2023 134.20p 137.20p 132.52p 137.00p 425089
13/06/2023 133.00p 135.00p 131.60p 133.00p 874259
12/06/2023 131.80p 134.26p 131.47p 134.20p 2136133
09/06/2023 133.40p 134.60p 131.60p 131.60p 181148
08/06/2023 133.00p 135.16p 132.20p 133.80p 233477
07/06/2023 137.60p 138.40p 132.80p 133.20p 387605
06/06/2023 140.20p 141.60p 137.80p 137.80p 742179
05/06/2023 143.80p 143.98p 139.20p 139.40p 522669
02/06/2023 140.60p 142.76p 139.54p 140.60p 493710
01/06/2023 136.60p 138.20p 136.40p 137.20p 1220664
31/05/2023 136.80p 137.40p 135.80p 136.80p 3217968
30/05/2023 139.00p 140.00p 136.00p 137.40p 320975
26/05/2023 136.40p 139.20p 136.40p 139.00p 1016416
25/05/2023 136.20p 138.20p 136.20p 138.00p 307251
24/05/2023 136.20p 138.00p 135.20p 138.00p 992659
23/05/2023 134.40p 136.80p 134.40p 136.80p 576671
22/05/2023 134.80p 135.80p 133.60p 134.40p 264120
19/05/2023 131.20p 133.40p 130.20p 132.60p 140665
18/05/2023 134.40p 136.60p 131.80p 131.80p 97908
17/05/2023 135.00p 136.80p 133.00p 134.00p 150480
16/05/2023 134.80p 135.00p 134.20p 135.00p 561958
15/05/2023 131.80p 134.40p 129.40p 134.40p 1793399
12/05/2023 131.20p 133.20p 128.20p 128.20p 207964
11/05/2023 133.20p 133.20p 129.80p 130.60p 337190
10/05/2023 130.20p 132.20p 128.80p 130.20p 211019
09/05/2023 130.80p 134.80p 129.00p 129.60p 170202
05/05/2023 129.00p 133.60p 129.00p 133.20p 170239
04/05/2023 132.20p 132.80p 130.80p 130.80p 287314
03/05/2023 134.20p 136.80p 131.00p 132.00p 139120
02/05/2023 137.80p 137.80p 132.80p 132.80p 218566
28/04/2023 131.40p 135.60p 130.00p 135.60p 305319
27/04/2023 130.20p 130.80p 128.20p 130.40p 453476
26/04/2023 130.00p 132.20p 128.60p 129.80p 195302
25/04/2023 129.00p 131.60p 126.69p 129.20p 703925
24/04/2023 131.00p 132.80p 128.20p 129.60p 208461
21/04/2023 131.40p 132.40p 130.40p 131.20p 118318
20/04/2023 130.00p 134.20p 130.00p 131.40p 239076
19/04/2023 132.00p 133.00p 130.80p 131.80p 278915
18/04/2023 135.40p 136.89p 133.40p 135.60p 206556
17/04/2023 136.40p 137.80p 135.20p 137.80p 140227
14/04/2023 137.20p 138.20p 135.60p 135.80p 49589
13/04/2023 135.80p 138.40p 133.00p 135.80p 119731
12/04/2023 135.60p 137.00p 133.43p 135.00p 105960
11/04/2023 134.40p 136.20p 131.80p 134.00p 125101
06/04/2023 130.80p 134.60p 129.60p 134.60p 365219
05/04/2023 131.00p 131.60p 129.60p 130.40p 1047027
04/04/2023 132.60p 134.60p 130.33p 131.20p 365045
03/04/2023 132.20p 136.00p 132.20p 134.00p 218180
31/03/2023 135.40p 136.20p 131.00p 134.40p 467197
30/03/2023 130.80p 135.80p 130.60p 133.20p 284823
29/03/2023 128.40p 132.00p 128.40p 130.40p 380025
28/03/2023 128.40p 130.60p 128.40p 129.40p 594984
27/03/2023 131.20p 132.28p 129.20p 130.00p 249351
24/03/2023 129.80p 131.40p 128.40p 130.00p 326065
23/03/2023 129.60p 130.80p 128.04p 130.20p 373097
22/03/2023 135.00p 135.00p 127.80p 133.20p 1708320
21/03/2023 132.60p 134.80p 129.96p 133.00p 310995
20/03/2023 133.00p 135.80p 129.00p 131.80p 330741
17/03/2023 138.40p 140.75p 131.80p 133.00p 555279
16/03/2023 143.20p 143.20p 135.40p 138.40p 327689
15/03/2023 140.00p 143.66p 138.60p 142.00p 584131
14/03/2023 139.00p 141.00p 138.00p 140.40p 351812
13/03/2023 141.00p 141.00p 134.00p 137.00p 1576108
10/03/2023 139.00p 139.00p 136.20p 137.40p 265580
09/03/2023 145.60p 148.20p 138.40p 139.20p 816273
08/03/2023 144.20p 149.20p 140.20p 146.40p 375133
07/03/2023 146.80p 147.00p 143.00p 143.00p 473957
06/03/2023 145.00p 147.20p 143.98p 146.20p 403121
03/03/2023 146.00p 148.60p 144.20p 146.00p 176517
02/03/2023 146.00p 147.80p 145.40p 145.80p 135596
01/03/2023 148.20p 152.20p 144.20p 145.80p 360584
28/02/2023 152.00p 152.00p 146.60p 148.60p 423372
27/02/2023 148.80p 149.60p 147.60p 149.00p 156508
24/02/2023 147.80p 148.80p 146.40p 146.80p 94667
23/02/2023 145.00p 149.00p 144.45p 147.80p 161011
22/02/2023 145.40p 150.80p 143.80p 146.40p 263245
21/02/2023 154.20p 157.12p 147.40p 148.00p 172700
20/02/2023 156.00p 159.30p 151.80p 151.80p 112155
17/02/2023 157.80p 162.20p 154.20p 156.00p 215977
16/02/2023 158.00p 158.00p 150.20p 156.00p 256888
15/02/2023 159.20p 160.40p 153.60p 154.40p 275664
14/02/2023 161.20p 161.20p 156.80p 156.80p 134804
13/02/2023 159.60p 163.37p 156.80p 159.00p 93911
10/02/2023 156.00p 158.64p 156.00p 158.40p 136838
09/02/2023 159.20p 164.10p 156.50p 158.00p 152741
08/02/2023 159.80p 163.80p 158.40p 161.80p 410140
07/02/2023 162.20p 163.80p 156.20p 157.80p 214363
06/02/2023 158.00p 161.00p 156.00p 160.60p 392572
03/02/2023 163.20p 164.28p 156.40p 158.40p 258260
02/02/2023 152.80p 164.00p 152.80p 163.80p 668154
01/02/2023 149.00p 152.00p 148.80p 152.00p 1927862
31/01/2023 149.00p 150.00p 148.20p 149.00p 820542
30/01/2023 146.00p 149.60p 146.00p 149.60p 921802
27/01/2023 143.20p 146.60p 142.18p 146.60p 2032154
26/01/2023 144.00p 145.00p 142.80p 143.00p 692736
25/01/2023 145.00p 145.40p 142.60p 144.40p 466858
24/01/2023 147.20p 148.80p 143.60p 143.60p 875579
23/01/2023 148.80p 149.80p 146.60p 146.60p 343576
20/01/2023 144.00p 148.60p 143.60p 147.60p 160518
19/01/2023 150.00p 150.00p 143.40p 146.20p 143232
18/01/2023 149.40p 150.00p 147.60p 147.60p 733743
17/01/2023 148.40p 150.00p 146.41p 149.40p 2063765
16/01/2023 150.00p 151.00p 149.00p 150.00p 900850
13/01/2023 150.80p 151.40p 149.40p 150.00p 993198
12/01/2023 152.00p 153.40p 149.40p 150.40p 820678
11/01/2023 153.60p 154.40p 151.80p 152.80p 258250
10/01/2023 154.00p 154.00p 150.40p 150.40p 91934
09/01/2023 156.80p 159.20p 153.20p 154.20p 270910
06/01/2023 157.20p 158.60p 156.00p 156.60p 335519
05/01/2023 160.20p 162.00p 157.80p 157.80p 122918
04/01/2023 159.40p 163.40p 159.40p 161.20p 378889
03/01/2023 160.60p 164.40p 160.14p 160.40p 354014
30/12/2022 159.00p 160.35p 157.74p 158.80p 116875
29/12/2022 157.60p 159.60p 152.20p 158.40p 97984
28/12/2022 154.00p 155.20p 150.00p 154.00p 145909
23/12/2022 153.40p 154.40p 151.80p 151.80p 91214
22/12/2022 150.40p 154.47p 148.00p 150.40p 125339
21/12/2022 145.40p 152.40p 145.40p 151.00p 72794
20/12/2022 149.00p 150.60p 147.20p 148.40p 109393
19/12/2022 151.40p 152.60p 145.20p 151.40p 280060
16/12/2022 149.20p 152.40p 144.60p 147.20p 1948564
15/12/2022 152.80p 155.40p 152.00p 153.40p 462185
14/12/2022 149.00p 153.80p 149.00p 151.80p 564476
13/12/2022 149.20p 155.00p 147.60p 151.40p 527234
12/12/2022 152.40p 156.40p 146.80p 148.80p 164176
09/12/2022 151.40p 155.00p 149.80p 152.40p 115698
08/12/2022 155.20p 158.20p 151.80p 152.60p 150090
07/12/2022 159.00p 159.00p 152.60p 155.00p 367227
06/12/2022 159.40p 162.20p 153.20p 154.40p 808203
05/12/2022 159.20p 163.00p 157.80p 159.60p 137110
02/12/2022 158.00p 161.20p 154.89p 158.00p 154516
01/12/2022 160.00p 163.00p 156.40p 157.40p 342599
30/11/2022 158.80p 162.94p 156.40p 162.00p 423992
29/11/2022 155.80p 162.60p 155.80p 158.20p 104059
28/11/2022 163.40p 163.40p 157.40p 159.60p 147579
25/11/2022 160.40p 163.80p 158.80p 163.20p 181058
24/11/2022 165.00p 166.20p 163.00p 164.80p 189561
23/11/2022 159.00p 162.90p 158.40p 161.80p 335275
22/11/2022 163.20p 163.20p 156.60p 160.40p 187903
21/11/2022 162.00p 162.00p 154.75p 158.80p 176761
18/11/2022 153.60p 156.20p 152.60p 156.00p 463964
17/11/2022 150.00p 154.00p 149.60p 153.20p 326248
16/11/2022 156.40p 159.80p 149.20p 151.20p 694161
15/11/2022 153.40p 156.60p 151.60p 155.40p 213096
14/11/2022 156.00p 159.20p 148.60p 155.80p 467346
11/11/2022 147.40p 156.40p 145.74p 154.40p 1764614
10/11/2022 137.60p 149.40p 136.35p 149.20p 423742
09/11/2022 142.80p 144.00p 136.80p 140.40p 297479
08/11/2022 140.80p 142.20p 138.80p 140.00p 396822
07/11/2022 145.40p 146.60p 140.80p 142.20p 219854
04/11/2022 144.60p 144.60p 139.40p 141.20p 184171
03/11/2022 145.80p 145.88p 141.20p 143.80p 147552
02/11/2022 147.00p 147.00p 141.40p 146.60p 756259
01/11/2022 146.00p 150.60p 144.80p 145.60p 1344239
31/10/2022 141.20p 146.20p 140.60p 143.40p 484669
28/10/2022 145.20p 148.00p 143.00p 144.40p 155708
27/10/2022 142.60p 146.80p 139.40p 145.40p 167698
26/10/2022 144.60p 146.60p 141.20p 144.20p 1268497
25/10/2022 135.00p 141.80p 135.00p 141.60p 667692
24/10/2022 140.60p 142.28p 135.40p 136.20p 287619

*Close Price adjusted for both dividends and splits