CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/07/2018 222.00p 222.39p 220.50p 222.00p 206403
17/07/2018 223.00p 223.00p 220.00p 222.00p 64800
16/07/2018 224.50p 225.00p 220.00p 221.00p 67780
13/07/2018 223.00p 223.00p 221.00p 223.00p 550313
12/07/2018 225.50p 225.50p 221.00p 221.00p 39701
11/07/2018 227.00p 228.00p 222.50p 225.00p 45714
10/07/2018 227.50p 230.00p 225.50p 225.50p 67629
09/07/2018 229.00p 232.00p 227.00p 228.00p 47611
06/07/2018 226.50p 230.00p 226.50p 230.00p 24946
05/07/2018 230.00p 231.50p 226.50p 230.00p 27490
04/07/2018 223.00p 232.00p 223.00p 232.00p 38800
03/07/2018 228.50p 238.50p 221.70p 226.00p 91672
02/07/2018 233.50p 239.50p 230.00p 230.00p 23828
29/06/2018 228.50p 239.00p 228.50p 228.50p 49122
28/06/2018 225.00p 229.00p 224.50p 228.00p 50135
27/06/2018 228.00p 235.50p 224.99p 226.00p 54949
26/06/2018 221.50p 227.50p 218.00p 227.50p 53520
25/06/2018 224.50p 225.00p 221.00p 221.00p 12185
22/06/2018 222.50p 233.00p 222.50p 228.50p 41858
21/06/2018 230.50p 235.50p 222.00p 229.00p 66505
20/06/2018 230.50p 235.50p 230.00p 230.00p 51674
19/06/2018 228.50p 237.00p 228.00p 230.00p 61088
18/06/2018 238.00p 238.00p 228.00p 228.00p 5111
15/06/2018 234.50p 239.00p 234.50p 238.00p 95585
14/06/2018 239.00p 239.00p 232.50p 238.50p 278159
13/06/2018 233.50p 239.00p 233.50p 239.00p 77875
12/06/2018 232.50p 238.50p 230.50p 235.00p 131995
11/06/2018 234.00p 235.00p 231.50p 231.50p 137512
08/06/2018 237.50p 238.50p 232.00p 235.00p 20482
07/06/2018 233.50p 239.00p 233.50p 239.00p 139606
06/06/2018 234.50p 235.00p 234.50p 235.00p 24366
05/06/2018 233.50p 236.00p 233.50p 233.50p 83456
04/06/2018 234.50p 235.00p 233.00p 235.00p 32418
01/06/2018 228.00p 235.00p 228.00p 233.00p 53007
31/05/2018 234.00p 235.00p 231.00p 234.00p 141305
30/05/2018 235.00p 236.50p 225.68p 230.00p 210611
29/05/2018 238.00p 238.62p 226.00p 230.00p 103099
25/05/2018 236.50p 239.00p 234.72p 238.50p 155572
24/05/2018 241.00p 242.50p 234.00p 236.00p 63106
23/05/2018 245.00p 250.00p 238.00p 238.00p 105990
22/05/2018 255.00p 255.00p 245.50p 246.50p 45394
21/05/2018 248.00p 250.50p 245.00p 250.50p 27010
18/05/2018 254.00p 255.00p 247.00p 247.00p 52079
17/05/2018 250.50p 255.00p 247.08p 255.00p 63379
16/05/2018 245.00p 252.00p 245.00p 252.00p 45238
15/05/2018 248.00p 248.00p 245.00p 245.50p 21687
14/05/2018 238.50p 247.50p 238.50p 247.50p 40571
11/05/2018 248.50p 250.00p 240.00p 244.00p 71596
10/05/2018 248.00p 254.00p 245.00p 247.00p 22845
09/05/2018 252.00p 253.00p 246.50p 252.50p 55254
08/05/2018 255.00p 255.00p 249.50p 254.50p 72711
04/05/2018 246.00p 254.00p 246.00p 254.00p 184435
03/05/2018 248.50p 252.37p 245.00p 247.00p 59061
02/05/2018 248.00p 255.00p 248.00p 254.50p 56413
01/05/2018 250.00p 255.00p 245.00p 249.50p 95291
30/04/2018 242.50p 252.00p 239.50p 250.00p 78220
27/04/2018 240.00p 245.00p 235.50p 243.50p 29683
26/04/2018 235.50p 243.00p 235.00p 240.00p 32020
25/04/2018 244.50p 244.50p 235.00p 235.00p 43462
24/04/2018 236.50p 245.00p 234.50p 237.50p 68708
23/04/2018 233.00p 237.50p 231.50p 237.50p 75623
20/04/2018 233.00p 233.00p 231.00p 232.00p 57235
19/04/2018 232.00p 241.00p 231.00p 233.00p 118925
18/04/2018 231.50p 236.00p 230.00p 231.50p 181194
17/04/2018 232.00p 232.02p 230.50p 231.00p 72533
16/04/2018 232.00p 232.00p 230.00p 231.50p 58152
13/04/2018 231.00p 234.00p 230.79p 231.50p 70975
12/04/2018 229.50p 233.00p 229.00p 232.00p 75262
11/04/2018 232.00p 232.00p 229.00p 232.00p 51078
10/04/2018 231.50p 232.50p 230.00p 231.00p 59603
09/04/2018 231.00p 233.00p 225.50p 230.00p 253597
06/04/2018 235.00p 236.00p 228.00p 229.00p 63959
05/04/2018 235.50p 236.50p 231.00p 231.50p 98482
04/04/2018 239.50p 243.00p 233.00p 237.50p 67742
03/04/2018 229.00p 243.50p 225.00p 243.50p 154717
29/03/2018 235.00p 235.50p 228.00p 235.50p 99106
28/03/2018 236.00p 236.00p 230.00p 235.00p 74648
27/03/2018 230.00p 236.00p 226.05p 235.00p 106991
26/03/2018 235.00p 235.00p 225.00p 230.00p 38440
23/03/2018 231.00p 235.00p 225.50p 235.00p 62331
22/03/2018 233.50p 235.50p 230.50p 231.00p 28684
21/03/2018 229.50p 233.00p 228.00p 233.00p 79940
20/03/2018 233.50p 234.00p 226.50p 226.50p 275372
19/03/2018 232.00p 233.50p 225.00p 232.50p 209098
16/03/2018 236.00p 236.00p 226.00p 232.00p 199075
15/03/2018 236.00p 236.00p 230.00p 235.50p 52216
14/03/2018 236.00p 236.00p 231.00p 233.00p 64164
13/03/2018 240.00p 240.00p 228.00p 234.50p 105888
12/03/2018 239.50p 243.00p 233.50p 235.50p 72925
09/03/2018 242.00p 242.00p 232.12p 234.50p 107838
08/03/2018 247.00p 247.00p 223.50p 237.00p 179604
07/03/2018 242.50p 246.00p 236.99p 244.50p 118281
06/03/2018 241.00p 241.50p 230.50p 241.50p 38529
05/03/2018 227.50p 240.00p 216.50p 237.00p 344033
02/03/2018 215.00p 232.50p 215.00p 219.50p 43751
01/03/2018 215.50p 221.00p 210.00p 221.00p 49128
28/02/2018 227.00p 231.12p 217.00p 219.00p 164297
27/02/2018 219.00p 227.00p 219.00p 227.00p 168141
26/02/2018 223.00p 226.50p 219.50p 223.50p 17903
23/02/2018 212.50p 225.00p 212.50p 224.50p 58428
22/02/2018 223.50p 230.50p 211.00p 211.00p 326163
21/02/2018 229.50p 229.50p 220.00p 226.00p 43191
20/02/2018 230.50p 234.50p 230.00p 230.00p 32949
19/02/2018 238.00p 238.00p 228.00p 228.50p 41884
16/02/2018 237.50p 237.50p 230.00p 235.00p 21186
15/02/2018 231.00p 238.00p 231.00p 234.00p 22107
14/02/2018 235.50p 238.00p 229.00p 234.00p 41538
13/02/2018 232.00p 238.00p 230.20p 235.00p 99972
12/02/2018 238.00p 238.00p 230.65p 235.50p 46961
09/02/2018 235.50p 238.00p 228.00p 233.00p 303373
08/02/2018 239.50p 239.50p 235.50p 238.00p 55164
07/02/2018 238.50p 244.10p 236.50p 237.00p 38671
06/02/2018 232.50p 237.68p 231.73p 234.00p 79366
05/02/2018 238.00p 243.50p 238.00p 238.00p 89468
02/02/2018 238.00p 243.00p 238.00p 239.50p 49023
01/02/2018 240.50p 245.00p 235.50p 235.50p 36231
31/01/2018 244.50p 250.00p 235.50p 235.50p 516098
30/01/2018 242.50p 244.78p 240.00p 240.00p 91685
29/01/2018 245.00p 245.00p 241.83p 243.00p 60456
26/01/2018 244.00p 244.00p 239.50p 242.50p 279448
25/01/2018 235.50p 244.00p 235.00p 240.00p 33848
24/01/2018 244.50p 244.50p 235.00p 239.00p 9217
23/01/2018 235.50p 243.00p 235.50p 241.00p 35246
22/01/2018 239.50p 244.00p 233.50p 244.00p 84611
19/01/2018 234.50p 236.50p 230.00p 235.00p 38027
18/01/2018 236.00p 238.50p 232.50p 233.00p 35064
17/01/2018 230.50p 240.00p 230.50p 234.00p 42365
16/01/2018 230.50p 237.00p 228.72p 233.50p 65503
15/01/2018 227.00p 235.50p 227.00p 227.50p 109940
12/01/2018 233.50p 242.00p 227.00p 232.00p 126852
11/01/2018 241.50p 241.54p 233.00p 233.00p 86287
10/01/2018 241.50p 245.06p 233.50p 235.00p 27682
09/01/2018 249.50p 250.84p 232.69p 242.00p 106305
08/01/2018 255.00p 255.00p 245.00p 245.00p 36226
05/01/2018 245.50p 250.83p 245.50p 250.50p 111984
04/01/2018 250.00p 250.02p 245.50p 248.00p 78341
03/01/2018 243.50p 248.00p 241.50p 248.00p 36597
02/01/2018 241.00p 246.00p 239.64p 241.50p 16669
29/12/2017 245.00p 247.50p 239.82p 247.50p 11702
28/12/2017 240.10p 247.92p 238.80p 242.60p 72874
27/12/2017 245.80p 252.00p 240.00p 248.30p 24833
22/12/2017 252.20p 256.42p 245.80p 246.00p 15095
21/12/2017 250.70p 252.67p 243.00p 247.00p 20911
20/12/2017 242.00p 251.80p 233.41p 248.00p 33746
19/12/2017 239.00p 247.40p 231.20p 238.10p 188195
18/12/2017 232.00p 237.17p 228.30p 233.10p 123511
15/12/2017 232.00p 232.00p 227.00p 230.00p 54847
14/12/2017 232.00p 232.00p 224.13p 227.60p 187740
13/12/2017 228.60p 232.00p 222.00p 232.00p 151305
12/12/2017 229.40p 229.90p 223.57p 229.90p 33539
11/12/2017 229.50p 229.50p 222.00p 229.50p 20944
08/12/2017 222.00p 227.00p 222.00p 225.50p 52932
07/12/2017 223.60p 226.00p 223.00p 224.00p 75446
06/12/2017 228.00p 229.10p 223.00p 226.00p 17016
05/12/2017 227.50p 227.50p 223.00p 223.00p 52728
04/12/2017 222.50p 227.80p 222.50p 223.10p 26177
01/12/2017 222.50p 224.24p 222.50p 223.10p 8215
30/11/2017 224.30p 225.00p 222.50p 223.00p 38041
29/11/2017 222.90p 225.00p 220.40p 225.00p 41831
28/11/2017 222.50p 224.00p 218.10p 223.00p 86270
27/11/2017 224.50p 224.50p 219.00p 220.00p 1508
24/11/2017 221.40p 224.80p 218.63p 223.50p 37236
23/11/2017 218.10p 222.80p 218.10p 221.80p 6876
22/11/2017 220.30p 224.70p 220.30p 224.70p 20515
21/11/2017 224.60p 225.00p 220.30p 221.50p 11494
20/11/2017 223.50p 226.40p 219.10p 219.10p 19729
17/11/2017 228.00p 228.00p 220.40p 220.40p 131112
16/11/2017 224.80p 227.80p 224.00p 226.90p 52512
15/11/2017 226.20p 227.00p 220.10p 227.00p 36388
14/11/2017 227.80p 227.80p 220.50p 226.00p 58854
13/11/2017 232.70p 232.70p 220.20p 229.00p 27872
10/11/2017 225.60p 230.00p 223.30p 227.90p 35326
09/11/2017 230.00p 232.20p 225.00p 225.70p 70054
08/11/2017 225.00p 232.80p 225.00p 225.10p 47108
07/11/2017 225.10p 230.10p 225.10p 229.20p 37159
06/11/2017 235.00p 235.18p 228.00p 230.00p 190426
03/11/2017 228.90p 235.00p 225.00p 235.00p 118185
02/11/2017 224.50p 229.19p 220.56p 225.00p 35867
01/11/2017 218.00p 225.00p 218.00p 223.10p 382299
31/10/2017 219.90p 224.00p 214.63p 220.80p 95624
30/10/2017 213.90p 220.00p 212.00p 216.00p 46072
27/10/2017 216.90p 221.70p 211.08p 218.00p 51303
26/10/2017 216.00p 219.00p 211.00p 216.00p 133432
25/10/2017 219.00p 219.00p 210.00p 217.50p 79084
24/10/2017 217.30p 217.30p 211.20p 217.00p 15483
23/10/2017 216.00p 218.00p 213.00p 217.00p 106195
20/10/2017 216.00p 220.40p 214.10p 217.00p 91663
19/10/2017 219.10p 220.80p 218.00p 220.80p 30966
18/10/2017 215.00p 222.82p 215.00p 215.10p 48424
17/10/2017 217.00p 218.60p 215.00p 216.50p 25946
16/10/2017 219.00p 221.40p 212.30p 221.40p 273969
13/10/2017 218.20p 218.90p 211.10p 211.10p 298025
12/10/2017 214.20p 219.00p 212.00p 218.00p 30900
11/10/2017 210.30p 218.40p 210.30p 218.40p 22419
10/10/2017 208.00p 214.00p 208.00p 213.90p 86640
09/10/2017 210.30p 214.00p 210.00p 210.00p 33679
06/10/2017 207.00p 212.40p 206.70p 210.50p 34258
05/10/2017 206.00p 206.80p 204.00p 206.00p 21338
04/10/2017 205.00p 207.00p 203.40p 205.20p 137453
03/10/2017 203.60p 204.00p 200.10p 202.70p 12619

*Close Price adjusted for both dividends and splits