Clear Leisure (CLP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Clear Leisure

Date Open High Low Close* Volume
06/05/2021 2.35p 3.08p 2.32p 2.70p 78676016
05/05/2021 2.30p 2.40p 2.10p 2.25p 20331612
04/05/2021 2.05p 2.39p 1.95p 2.00p 22428944
03/05/2021 2.10p 2.19p 1.92p 2.15p 22350517
30/04/2021 2.10p 2.19p 1.92p 2.15p 22350516
29/04/2021 1.85p 2.05p 1.70p 2.05p 58851960
28/04/2021 2.30p 2.30p 1.70p 1.80p 248791056
27/04/2021 2.35p 2.37p 2.15p 2.30p 9571326
26/04/2021 2.30p 2.40p 2.13p 2.35p 11746551
23/04/2021 2.30p 2.30p 2.10p 2.20p 13520134
22/04/2021 2.30p 2.50p 2.14p 2.35p 12125783
21/04/2021 2.30p 2.45p 2.00p 2.20p 100669424
20/04/2021 2.40p 2.40p 2.14p 2.30p 14756749
19/04/2021 2.50p 2.55p 2.18p 2.40p 12883584
16/04/2021 2.75p 2.78p 2.30p 2.60p 22184024
15/04/2021 3.05p 3.34p 2.70p 2.75p 21200086
14/04/2021 2.75p 3.70p 2.75p 3.05p 70408760
13/04/2021 2.55p 2.89p 2.47p 2.65p 15892207
12/04/2021 2.35p 2.70p 2.30p 2.55p 16707220
09/04/2021 2.10p 2.67p 2.06p 2.35p 18406836
08/04/2021 2.10p 2.19p 2.04p 2.05p 11578551
07/04/2021 2.20p 2.23p 2.00p 2.10p 5343717
06/04/2021 2.20p 2.30p 2.00p 2.20p 11470234
05/04/2021 2.15p 2.32p 2.00p 2.20p 10793967
02/04/2021 2.15p 2.32p 2.00p 2.20p 10793967
01/04/2021 2.15p 2.32p 2.00p 2.20p 10793967
31/03/2021 2.30p 2.32p 2.10p 2.15p 9652906
30/03/2021 2.45p 2.45p 2.15p 2.30p 6668863
29/03/2021 2.50p 2.60p 2.30p 2.45p 9047711
26/03/2021 2.40p 2.60p 2.34p 2.50p 4166470
25/03/2021 2.75p 2.75p 2.33p 2.40p 8286059
24/03/2021 2.70p 2.79p 2.52p 2.70p 8841648
23/03/2021 2.75p 2.98p 2.55p 2.75p 7896348
22/03/2021 2.35p 2.98p 2.35p 2.80p 32327022
19/03/2021 2.40p 2.40p 2.13p 2.35p 14022288
18/03/2021 2.20p 2.48p 1.96p 2.40p 14989167
17/03/2021 2.20p 2.29p 1.92p 2.20p 12327735
16/03/2021 2.20p 2.30p 1.91p 2.20p 11247115
15/03/2021 2.35p 2.60p 2.10p 2.30p 19674876
12/03/2021 2.40p 2.43p 1.95p 2.25p 38177988
11/03/2021 2.80p 2.80p 2.10p 2.35p 73032240
10/03/2021 2.95p 3.40p 2.73p 3.10p 26930096
09/03/2021 3.75p 4.10p 2.80p 3.05p 35836344
08/03/2021 3.55p 4.48p 3.46p 3.75p 39911496
05/03/2021 3.25p 4.49p 3.03p 3.50p 59118980
04/03/2021 2.45p 3.40p 2.45p 3.25p 28436660
03/03/2021 2.40p 2.78p 2.30p 2.45p 14824142
02/03/2021 2.35p 2.60p 2.13p 2.40p 9371415
01/03/2021 2.10p 2.55p 2.07p 2.35p 14346471
26/02/2021 2.45p 2.45p 1.87p 2.15p 27216140
25/02/2021 2.55p 2.77p 2.30p 2.45p 15792825
24/02/2021 2.45p 2.84p 2.36p 2.65p 35857448
23/02/2021 2.45p 2.56p 1.85p 2.35p 70283416
22/02/2021 1.23p 3.05p 1.23p 2.40p 198428624
19/02/2021 1.33p 1.38p 1.17p 1.25p 28489316
18/02/2021 1.58p 1.65p 1.27p 1.33p 47494644
17/02/2021 1.40p 1.82p 1.31p 1.55p 87172968
16/02/2021 1.28p 1.60p 1.20p 1.40p 81574912
15/02/2021 1.25p 1.48p 1.15p 1.28p 53672296
12/02/2021 1.35p 1.80p 1.16p 1.25p 82822448
11/02/2021 0.68p 1.44p 0.68p 1.25p 171640784
10/02/2021 0.75p 0.75p 0.66p 0.69p 5448637
09/02/2021 0.79p 0.89p 0.70p 0.75p 11012913
08/02/2021 0.95p 0.95p 0.74p 0.79p 15658020
05/02/2021 0.63p 1.00p 0.62p 0.88p 49827304
04/02/2021 0.54p 0.65p 0.46p 0.56p 10952563
03/02/2021 0.58p 0.59p 0.50p 0.54p 8260827
02/02/2021 0.52p 0.66p 0.46p 0.58p 41312020
01/02/2021 0.36p 0.70p 0.31p 0.52p 85482640
29/01/2021 0.33p 0.34p 0.29p 0.33p 8543885
28/01/2021 0.34p 0.34p 0.29p 0.33p 1269215
27/01/2021 0.37p 0.39p 0.33p 0.34p 2544266
26/01/2021 0.36p 0.39p 0.33p 0.37p 2682556
25/01/2021 0.30p 0.37p 0.29p 0.36p 3756091
22/01/2021 0.34p 0.34p 0.29p 0.30p 3661973
21/01/2021 0.30p 0.35p 0.28p 0.34p 12430444
20/01/2021 0.30p 0.31p 0.28p 0.30p 771092
19/01/2021 0.32p 0.32p 0.28p 0.30p 1762838
18/01/2021 0.34p 0.35p 0.29p 0.32p 4102786
15/01/2021 0.35p 0.36p 0.31p 0.34p 1223464
14/01/2021 0.35p 0.37p 0.33p 0.35p 5449786
13/01/2021 0.35p 0.36p 0.32p 0.35p 1161278
12/01/2021 0.33p 0.36p 0.31p 0.35p 4910964
11/01/2021 0.38p 0.39p 0.30p 0.33p 6457800
08/01/2021 0.42p 0.46p 0.36p 0.38p 27348052
07/01/2021 0.27p 0.47p 0.25p 0.42p 102591360
06/01/2021 0.26p 0.29p 0.24p 0.27p 12980357
05/01/2021 0.28p 0.28p 0.24p 0.26p 4469569
04/01/2021 0.27p 0.32p 0.26p 0.28p 14288488
31/12/2020 0.26p 0.28p 0.24p 0.27p 13415386
30/12/2020 0.22p 0.27p 0.21p 0.26p 13971171
24/12/2020 0.23p 0.23p 0.20p 0.23p 71942
23/12/2020 0.22p 0.24p 0.20p 0.23p 520053
22/12/2020 0.22p 0.23p 0.22p 0.23p 0
21/12/2020 0.23p 0.23p 0.20p 0.23p 453376
18/12/2020 0.23p 0.23p 0.23p 0.23p 0
17/12/2020 0.23p 0.24p 0.20p 0.23p 3929295
16/12/2020 0.23p 0.23p 0.20p 0.23p 181
15/12/2020 0.23p 0.23p 0.20p 0.23p 28000
14/12/2020 0.22p 0.25p 0.21p 0.23p 3603209
11/12/2020 0.22p 0.24p 0.22p 0.22p 18333
10/12/2020 0.22p 0.24p 0.20p 0.22p 828712
09/12/2020 0.22p 0.22p 0.20p 0.22p 1752476
08/12/2020 0.22p 0.23p 0.22p 0.22p 33934
07/12/2020 0.22p 0.22p 0.20p 0.22p 26500
04/12/2020 0.22p 0.23p 0.20p 0.22p 650005
03/12/2020 0.22p 0.22p 0.20p 0.22p 18
02/12/2020 0.23p 0.24p 0.21p 0.22p 2648000
01/12/2020 0.23p 0.24p 0.20p 0.23p 691158
30/11/2020 0.23p 0.25p 0.21p 0.23p 759603
27/11/2020 0.23p 0.23p 0.20p 0.23p 20586
26/11/2020 0.23p 0.23p 0.20p 0.23p 8
25/11/2020 0.25p 0.25p 0.20p 0.23p 1325434
24/11/2020 0.25p 0.25p 0.23p 0.25p 43084
23/11/2020 0.25p 0.26p 0.23p 0.25p 1470914
20/11/2020 0.25p 0.27p 0.25p 0.25p 3703
19/11/2020 0.25p 0.27p 0.25p 0.25p 288183
18/11/2020 0.25p 0.26p 0.23p 0.25p 716541
17/11/2020 0.25p 0.25p 0.22p 0.25p 5502745
16/11/2020 0.24p 0.25p 0.21p 0.25p 3682074
13/11/2020 0.24p 0.25p 0.24p 0.24p 193897
12/11/2020 0.24p 0.24p 0.22p 0.24p 250955
10/11/2020 0.25p 0.27p 0.22p 0.25p 541864
09/11/2020 0.23p 0.28p 0.22p 0.25p 10199809
06/11/2020 0.21p 0.32p 0.21p 0.23p 38596920
05/11/2020 0.21p 0.21p 0.18p 0.21p 656338
04/11/2020 0.21p 0.21p 0.20p 0.21p 330398
03/11/2020 0.21p 0.22p 0.20p 0.21p 2980000
02/11/2020 0.23p 0.24p 0.19p 0.21p 5749547
30/10/2020 0.23p 0.24p 0.20p 0.23p 3598953
29/10/2020 0.25p 0.25p 0.22p 0.23p 8259135
28/10/2020 0.23p 0.27p 0.23p 0.25p 6270882
27/10/2020 0.22p 0.29p 0.20p 0.23p 12131150
26/10/2020 0.25p 0.25p 0.20p 0.22p 3517721
23/10/2020 0.25p 0.25p 0.24p 0.25p 1342099
22/10/2020 0.25p 0.26p 0.24p 0.25p 3150000
21/10/2020 0.25p 0.25p 0.24p 0.25p 250000
20/10/2020 0.27p 0.27p 0.24p 0.25p 2170151
19/10/2020 0.28p 0.28p 0.24p 0.27p 1375000
16/10/2020 0.27p 0.27p 0.27p 0.27p 0
15/10/2020 0.27p 0.27p 0.27p 0.27p 0
14/10/2020 0.27p 0.27p 0.27p 0.27p 0
13/10/2020 0.27p 0.27p 0.27p 0.27p 0
12/10/2020 0.27p 0.27p 0.27p 0.27p 0
09/10/2020 0.27p 0.27p 0.27p 0.27p 0
08/10/2020 0.27p 0.27p 0.27p 0.27p 0
07/10/2020 0.27p 0.27p 0.27p 0.27p 0
06/10/2020 0.27p 0.27p 0.27p 0.27p 0
05/10/2020 0.27p 0.27p 0.27p 0.27p 0
02/10/2020 0.27p 0.27p 0.27p 0.27p 0
01/10/2020 0.27p 0.27p 0.27p 0.27p 0
30/09/2020 0.27p 0.27p 0.24p 0.27p 250000
29/09/2020 0.27p 0.27p 0.27p 0.27p 500000
28/09/2020 0.28p 0.28p 0.24p 0.27p 3646695
25/09/2020 0.27p 0.29p 0.25p 0.28p 3278395
24/09/2020 0.29p 0.29p 0.25p 0.27p 1201903
23/09/2020 0.29p 0.29p 0.29p 0.29p 0
22/09/2020 0.30p 0.30p 0.27p 0.29p 471000
21/09/2020 0.30p 0.30p 0.27p 0.30p 66420
18/09/2020 0.30p 0.30p 0.27p 0.30p 668000
17/09/2020 0.30p 0.30p 0.26p 0.30p 100002
16/09/2020 0.30p 0.30p 0.29p 0.30p 1600000
15/09/2020 0.30p 0.30p 0.26p 0.30p 1012948
14/09/2020 0.29p 0.31p 0.29p 0.30p 1227868
11/09/2020 0.29p 0.29p 0.26p 0.29p 70304
10/09/2020 0.29p 0.30p 0.26p 0.29p 1046812
09/09/2020 0.31p 0.31p 0.26p 0.29p 580033
08/09/2020 0.32p 0.32p 0.28p 0.31p 2414433
07/09/2020 0.32p 0.33p 0.30p 0.32p 669729
04/09/2020 0.31p 0.33p 0.31p 0.32p 3304196
03/09/2020 0.29p 0.32p 0.28p 0.31p 4885008
02/09/2020 0.32p 0.32p 0.25p 0.29p 3939040
01/09/2020 0.32p 0.32p 0.30p 0.32p 166666
28/08/2020 0.33p 0.33p 0.28p 0.32p 1710365
27/08/2020 0.32p 0.33p 0.29p 0.33p 2207046
26/08/2020 0.33p 0.33p 0.29p 0.32p 3401417
25/08/2020 0.33p 0.33p 0.30p 0.33p 247727
24/08/2020 0.33p 0.33p 0.33p 0.33p 60917
21/08/2020 0.34p 0.34p 0.31p 0.33p 3252715
20/08/2020 0.35p 0.35p 0.32p 0.34p 367684
19/08/2020 0.29p 0.37p 0.27p 0.35p 10484075
18/08/2020 0.31p 0.32p 0.29p 0.29p 7097983
17/08/2020 0.34p 0.37p 0.28p 0.31p 6811929
14/08/2020 0.33p 0.33p 0.30p 0.32p 3634375
13/08/2020 0.35p 0.36p 0.31p 0.33p 235465
12/08/2020 0.31p 0.35p 0.29p 0.35p 9002570
11/08/2020 0.32p 0.32p 0.29p 0.31p 7145808
10/08/2020 0.31p 0.33p 0.27p 0.32p 11826776
07/08/2020 0.27p 0.32p 0.26p 0.32p 11935948
06/08/2020 0.26p 0.28p 0.23p 0.27p 4661195
05/08/2020 0.25p 0.27p 0.23p 0.26p 1501280
04/08/2020 0.25p 0.26p 0.23p 0.25p 2283507
03/08/2020 0.25p 0.25p 0.23p 0.25p 1587142
31/07/2020 0.25p 0.27p 0.23p 0.25p 1201881
30/07/2020 0.25p 0.25p 0.23p 0.25p 100446
29/07/2020 0.25p 0.25p 0.23p 0.25p 51900
28/07/2020 0.27p 0.27p 0.24p 0.25p 1049051
27/07/2020 0.27p 0.27p 0.27p 0.27p 0
24/07/2020 0.27p 0.27p 0.27p 0.27p 5002
23/07/2020 0.27p 0.27p 0.27p 0.27p 0

*Close Price adjusted for both dividends and splits