CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/12/2021 223.00p 223.00p 216.50p 218.00p 139246
29/12/2021 219.00p 221.00p 216.50p 216.50p 126696
24/12/2021 218.00p 218.50p 211.50p 218.00p 7792
23/12/2021 214.50p 218.50p 212.90p 215.00p 107024
22/12/2021 207.00p 215.50p 207.00p 213.50p 178984
21/12/2021 205.00p 213.11p 205.00p 213.00p 136941
20/12/2021 205.50p 209.50p 202.50p 207.50p 268188
17/12/2021 206.00p 212.00p 205.50p 209.50p 324199
16/12/2021 200.00p 208.00p 200.00p 206.50p 151142
15/12/2021 205.00p 208.50p 203.50p 206.50p 1272987
14/12/2021 208.00p 209.50p 204.50p 207.00p 454491
13/12/2021 210.50p 210.50p 204.90p 205.50p 154580
10/12/2021 210.50p 215.00p 209.00p 210.50p 196201
09/12/2021 221.50p 221.50p 214.00p 214.00p 1890150
08/12/2021 214.00p 218.00p 213.00p 218.00p 224615
07/12/2021 211.50p 215.93p 210.00p 213.00p 399578
06/12/2021 210.50p 212.00p 209.00p 210.00p 646981
03/12/2021 208.50p 212.50p 207.00p 208.50p 240042
02/12/2021 206.50p 209.00p 203.04p 207.00p 654937
01/12/2021 202.00p 209.00p 202.00p 208.50p 300531
30/11/2021 203.00p 205.50p 199.40p 203.50p 865863
29/11/2021 207.00p 207.50p 203.00p 203.00p 406899
26/11/2021 204.50p 207.00p 203.00p 204.50p 260246
25/11/2021 211.00p 211.00p 206.20p 210.00p 294096
24/11/2021 208.00p 212.00p 206.00p 209.00p 710797
23/11/2021 208.00p 210.00p 205.00p 205.00p 334875
22/11/2021 215.50p 215.50p 208.50p 208.50p 201803
19/11/2021 216.00p 216.00p 210.50p 211.00p 217695
18/11/2021 218.00p 218.00p 212.50p 214.50p 485013
17/11/2021 212.00p 216.00p 212.00p 214.50p 521519
16/11/2021 215.00p 217.50p 211.00p 213.00p 137220
15/11/2021 218.00p 218.00p 213.50p 217.50p 320646
12/11/2021 222.50p 222.50p 214.50p 216.00p 217952
11/11/2021 215.00p 220.00p 215.00p 219.50p 139450
10/11/2021 221.00p 223.90p 215.50p 216.00p 464088
09/11/2021 222.00p 224.50p 220.00p 222.50p 395436
08/11/2021 222.00p 222.50p 217.50p 219.50p 527136
05/11/2021 228.00p 228.00p 220.50p 222.50p 187186
04/11/2021 222.00p 226.00p 219.50p 222.00p 1828240
03/11/2021 222.00p 223.15p 215.50p 220.50p 1014498
02/11/2021 229.00p 229.00p 219.00p 219.00p 665195
01/11/2021 226.00p 229.50p 224.98p 227.00p 558996
29/10/2021 235.50p 235.50p 223.00p 224.00p 388925
28/10/2021 224.50p 234.00p 224.00p 234.00p 186023
27/10/2021 223.50p 228.50p 223.00p 225.00p 163991
26/10/2021 222.00p 228.06p 218.50p 224.00p 122359
25/10/2021 222.50p 226.00p 221.00p 221.00p 139677
22/10/2021 224.00p 227.50p 222.50p 225.50p 112388
21/10/2021 228.00p 229.00p 225.00p 228.00p 106220
20/10/2021 230.50p 235.00p 225.50p 226.50p 83079
19/10/2021 220.00p 231.50p 220.00p 231.50p 162452
18/10/2021 222.50p 227.50p 221.00p 222.00p 65928
15/10/2021 223.00p 226.00p 222.00p 224.00p 146319
14/10/2021 223.50p 226.50p 220.00p 224.50p 93876
13/10/2021 220.00p 224.00p 219.00p 221.50p 377109
12/10/2021 220.50p 224.00p 219.00p 220.00p 327824
11/10/2021 225.00p 228.50p 219.50p 223.00p 147699
08/10/2021 227.50p 229.00p 220.50p 223.00p 76713
07/10/2021 223.00p 225.00p 219.00p 221.50p 139934
06/10/2021 218.50p 222.50p 216.50p 221.50p 103863
05/10/2021 222.50p 226.50p 221.00p 224.50p 127321
04/10/2021 227.50p 227.50p 220.50p 220.50p 525180
01/10/2021 220.50p 227.00p 220.00p 226.00p 152491
30/09/2021 225.00p 229.00p 221.50p 223.00p 252486
29/09/2021 227.00p 229.00p 220.50p 223.00p 99422
28/09/2021 232.50p 237.75p 223.50p 225.00p 603356
27/09/2021 233.50p 237.00p 230.00p 232.50p 177926
24/09/2021 231.00p 233.50p 228.00p 229.50p 324206
23/09/2021 236.00p 236.50p 232.00p 232.50p 381949
22/09/2021 230.00p 236.82p 230.00p 234.00p 611583
21/09/2021 231.50p 237.50p 229.50p 235.00p 80968
20/09/2021 231.50p 235.50p 226.00p 229.50p 134996
17/09/2021 234.50p 239.35p 231.50p 235.50p 352786
16/09/2021 230.50p 236.50p 230.50p 231.50p 125405
15/09/2021 233.00p 237.50p 231.00p 232.50p 220446
14/09/2021 237.00p 238.50p 232.00p 232.00p 197716
13/09/2021 240.00p 244.00p 236.00p 237.00p 91421
10/09/2021 236.50p 242.00p 236.50p 240.00p 312122
09/09/2021 240.00p 241.50p 230.50p 239.00p 195481
08/09/2021 240.00p 245.50p 235.00p 235.00p 136267
07/09/2021 246.00p 246.00p 239.50p 242.50p 78749
06/09/2021 246.00p 246.00p 239.00p 243.50p 2251427
03/09/2021 239.00p 246.00p 239.00p 240.50p 70456
02/09/2021 241.00p 243.00p 239.50p 243.00p 86105
01/09/2021 242.00p 243.00p 239.00p 239.50p 130389
31/08/2021 238.50p 243.50p 235.00p 239.00p 334650
30/08/2021 238.00p 239.50p 234.77p 236.00p 315054
27/08/2021 238.00p 239.50p 234.77p 236.00p 315054
26/08/2021 241.00p 242.00p 235.00p 235.00p 313698
25/08/2021 245.00p 246.50p 241.00p 241.00p 622787
24/08/2021 246.50p 247.00p 242.50p 246.00p 554833
23/08/2021 247.00p 252.50p 243.12p 245.50p 96621
20/08/2021 247.00p 250.00p 244.50p 249.50p 91116
19/08/2021 248.50p 250.00p 244.82p 248.50p 119422
18/08/2021 254.00p 254.00p 250.50p 253.00p 43794
17/08/2021 248.50p 252.50p 246.22p 250.00p 193487
16/08/2021 253.00p 259.00p 251.50p 251.50p 134999
13/08/2021 254.50p 260.50p 251.38p 254.50p 236347
12/08/2021 250.00p 259.00p 250.00p 253.50p 129879
11/08/2021 249.00p 257.50p 247.50p 255.00p 246137
10/08/2021 264.00p 269.21p 254.50p 254.50p 157930
09/08/2021 256.00p 266.50p 253.50p 261.50p 173995
06/08/2021 262.50p 263.00p 255.50p 256.00p 86685
05/08/2021 261.00p 266.50p 260.46p 262.00p 161522
04/08/2021 257.50p 261.50p 253.28p 260.50p 123792
03/08/2021 253.50p 258.00p 249.00p 252.50p 90048
02/08/2021 256.00p 256.50p 248.00p 248.00p 58212
30/07/2021 249.50p 255.50p 247.39p 254.50p 127636
29/07/2021 251.00p 252.50p 245.00p 250.00p 85009
28/07/2021 250.50p 251.50p 246.00p 249.50p 107416
27/07/2021 241.50p 250.50p 240.50p 250.50p 171071
26/07/2021 244.50p 247.00p 241.00p 243.50p 45119
23/07/2021 247.00p 247.00p 239.00p 242.50p 270773
22/07/2021 249.00p 252.00p 242.00p 242.00p 214223
21/07/2021 241.50p 250.50p 239.00p 248.00p 211987
20/07/2021 242.50p 243.50p 236.00p 236.00p 166475
19/07/2021 246.50p 249.50p 236.00p 236.00p 136429
16/07/2021 251.50p 252.00p 246.50p 252.00p 123013
15/07/2021 249.00p 251.50p 246.50p 248.50p 70461
14/07/2021 255.50p 255.50p 248.00p 250.50p 132495
13/07/2021 261.50p 261.50p 251.00p 255.00p 134060
12/07/2021 252.00p 262.50p 247.50p 261.00p 206022
09/07/2021 255.00p 256.50p 246.00p 248.50p 342910
08/07/2021 256.00p 256.00p 247.50p 253.00p 115136
07/07/2021 258.00p 258.00p 249.50p 251.00p 250907
06/07/2021 247.00p 253.00p 245.50p 250.00p 134314
05/07/2021 249.00p 249.00p 243.00p 247.50p 94210
02/07/2021 241.00p 245.47p 237.00p 244.50p 117131
01/07/2021 241.50p 244.50p 238.50p 241.00p 183372
30/06/2021 238.50p 243.50p 236.00p 240.50p 208944
29/06/2021 246.00p 246.00p 235.50p 239.00p 158490
28/06/2021 245.00p 249.00p 240.00p 241.00p 473950
25/06/2021 239.50p 247.50p 238.00p 247.50p 142543
24/06/2021 245.50p 246.00p 244.00p 245.00p 302756
23/06/2021 246.50p 246.50p 243.50p 243.50p 155312
22/06/2021 246.00p 251.36p 243.52p 245.50p 114036
21/06/2021 236.50p 241.00p 236.50p 241.00p 169613
18/06/2021 245.50p 248.50p 237.50p 240.00p 411815
17/06/2021 244.00p 251.00p 242.00p 242.00p 198554
16/06/2021 252.00p 252.00p 244.63p 250.50p 230575
15/06/2021 250.00p 254.00p 246.50p 247.00p 231331
14/06/2021 254.00p 256.32p 247.50p 247.50p 195076
11/06/2021 257.50p 257.50p 250.00p 250.00p 121945
10/06/2021 261.00p 261.50p 253.50p 255.00p 113817
09/06/2021 260.00p 264.50p 256.50p 257.50p 61827
08/06/2021 262.50p 262.50p 258.35p 259.00p 225973
07/06/2021 259.00p 264.50p 258.02p 259.00p 80593
04/06/2021 258.50p 263.50p 258.00p 260.00p 204555
03/06/2021 265.00p 265.00p 255.00p 257.50p 949002
02/06/2021 254.00p 259.00p 249.00p 259.00p 386992
01/06/2021 253.50p 253.50p 240.00p 251.00p 157130
31/05/2021 245.00p 248.50p 244.50p 247.00p 145758
28/05/2021 245.00p 248.50p 244.50p 247.00p 145758
27/05/2021 240.00p 248.00p 240.00p 245.00p 4295836
26/05/2021 242.00p 249.50p 237.88p 245.00p 313392
25/05/2021 250.00p 250.01p 239.00p 239.00p 400764
24/05/2021 246.50p 249.50p 245.00p 249.50p 48249
21/05/2021 238.50p 248.50p 238.00p 248.00p 218622
20/05/2021 248.00p 248.00p 243.50p 243.50p 121563
19/05/2021 241.00p 246.00p 240.50p 246.00p 128036
18/05/2021 245.00p 249.50p 237.99p 243.00p 187286
17/05/2021 246.50p 247.00p 239.50p 243.00p 153385
14/05/2021 244.50p 244.50p 239.50p 241.50p 117848
13/05/2021 247.00p 247.00p 238.26p 240.00p 154036
12/05/2021 245.00p 249.00p 240.00p 240.00p 207142
11/05/2021 240.50p 246.00p 239.63p 243.50p 143225
10/05/2021 247.00p 251.50p 242.50p 245.50p 157935
07/05/2021 237.50p 247.00p 237.50p 246.00p 141486
06/05/2021 245.50p 245.50p 239.95p 243.00p 168149
05/05/2021 248.00p 248.00p 240.00p 242.00p 222535
04/05/2021 244.00p 251.50p 244.00p 247.00p 286006
03/05/2021 244.00p 250.50p 239.00p 249.00p 398845
30/04/2021 244.00p 250.50p 239.00p 249.00p 398845
29/04/2021 232.50p 239.65p 232.50p 237.50p 123544
28/04/2021 232.50p 238.50p 230.65p 238.50p 113508
27/04/2021 240.00p 240.00p 232.50p 237.00p 161262
26/04/2021 241.00p 241.00p 233.50p 235.00p 175287
23/04/2021 241.00p 241.00p 232.50p 235.00p 119288
22/04/2021 241.50p 241.50p 230.33p 237.00p 248742
21/04/2021 238.00p 242.00p 231.00p 231.50p 170550
20/04/2021 238.00p 239.50p 235.07p 237.50p 162940
19/04/2021 243.50p 243.50p 237.50p 238.00p 189147
16/04/2021 236.00p 241.50p 235.44p 240.00p 217946
15/04/2021 236.50p 240.50p 235.50p 240.50p 164598
14/04/2021 233.00p 235.00p 230.00p 234.50p 7248991
13/04/2021 224.50p 232.00p 224.50p 231.00p 302226
12/04/2021 229.50p 233.00p 229.50p 231.00p 154498
09/04/2021 234.50p 235.50p 229.00p 230.00p 163826
08/04/2021 238.50p 238.50p 230.00p 231.50p 432675
07/04/2021 230.00p 235.50p 230.00p 233.50p 279028
06/04/2021 233.50p 234.50p 231.01p 232.00p 141283
02/04/2021 233.50p 235.50p 228.00p 232.00p 481099
01/04/2021 233.50p 235.50p 228.00p 232.00p 481099
31/03/2021 237.50p 239.50p 229.00p 229.00p 574887
30/03/2021 227.50p 233.99p 224.50p 232.50p 242241
29/03/2021 236.50p 236.50p 227.97p 232.00p 456775
26/03/2021 238.50p 238.50p 230.50p 230.50p 183717
25/03/2021 233.50p 237.02p 232.02p 234.00p 360131
24/03/2021 239.00p 240.00p 236.50p 238.50p 279899
23/03/2021 237.00p 240.00p 236.00p 239.50p 1667783

*Close Price adjusted for both dividends and splits