Clear Leisure (CLP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/04/2014 2.13p 2.18p 2.00p 2.05p 246344
01/04/2014 2.15p 2.20p 2.02p 2.13p 637904
31/03/2014 2.33p 2.33p 2.15p 2.15p 587407
28/03/2014 2.33p 2.35p 2.15p 2.33p 688306
27/03/2014 2.28p 2.36p 2.25p 2.33p 746523
26/03/2014 2.18p 2.37p 2.05p 2.28p 1472586
25/03/2014 2.18p 2.25p 2.07p 2.18p 61337
24/03/2014 2.33p 2.33p 2.07p 2.18p 558525
21/03/2014 2.48p 2.48p 2.15p 2.33p 697382
20/03/2014 2.35p 2.75p 2.35p 2.48p 1998071
19/03/2014 2.30p 2.35p 2.10p 2.35p 1111687
18/03/2014 2.25p 2.75p 2.15p 2.30p 2229014
17/03/2014 2.13p 2.20p 2.00p 2.15p 198627
14/03/2014 2.18p 2.20p 2.00p 2.13p 492301
13/03/2014 2.13p 2.25p 2.00p 2.18p 552831
12/03/2014 2.13p 2.23p 2.03p 2.13p 1427718
11/03/2014 2.00p 2.10p 1.95p 2.05p 1096656
10/03/2014 1.95p 2.00p 1.95p 2.00p 425209
07/03/2014 2.10p 2.16p 1.95p 1.95p 1738780
06/03/2014 2.10p 2.12p 2.00p 2.10p 57846
05/03/2014 2.10p 2.10p 2.00p 2.10p 3595
04/03/2014 2.10p 2.13p 2.00p 2.10p 311467
03/03/2014 1.95p 2.10p 1.95p 2.10p 597281
28/02/2014 2.10p 2.10p 1.86p 1.95p 492619
27/02/2014 1.95p 2.30p 1.95p 2.10p 6199905
26/02/2014 1.95p 1.96p 1.78p 1.95p 0
25/02/2014 1.78p 1.96p 1.78p 1.95p 538589
24/02/2014 1.78p 1.83p 1.70p 1.78p 0
21/02/2014 1.78p 1.83p 1.70p 1.78p 45
20/02/2014 1.93p 1.93p 1.82p 1.83p 449358
19/02/2014 1.95p 1.95p 1.90p 1.93p 4515
18/02/2014 1.95p 1.99p 1.90p 1.95p 240795
17/02/2014 1.95p 1.95p 1.90p 1.95p 55921
14/02/2014 1.95p 1.95p 1.90p 1.95p 190
13/02/2014 1.95p 1.95p 1.90p 1.95p 40553
12/02/2014 1.88p 2.20p 1.66p 1.95p 3581059
11/02/2014 2.08p 2.22p 2.00p 2.20p 202892
10/02/2014 2.08p 2.13p 2.00p 2.08p 25016
07/02/2014 2.08p 2.08p 2.00p 2.08p 1
06/02/2014 2.13p 2.13p 2.00p 2.08p 550001
05/02/2014 2.05p 2.22p 2.02p 2.13p 174661
04/02/2014 2.05p 2.05p 2.02p 2.05p 250000
03/02/2014 2.05p 2.10p 2.00p 2.05p 22686
31/01/2014 2.05p 2.10p 2.03p 2.05p 155567
30/01/2014 2.05p 2.05p 2.00p 2.05p 6106
29/01/2014 2.05p 2.05p 2.02p 2.05p 5
28/01/2014 2.05p 2.07p 2.00p 2.05p 500127
27/01/2014 2.05p 2.08p 2.02p 2.05p 180416
24/01/2014 2.10p 2.10p 2.02p 2.05p 3000
23/01/2014 2.18p 2.19p 2.10p 2.10p 247477
22/01/2014 2.18p 2.18p 2.10p 2.18p 227529
21/01/2014 2.18p 2.18p 2.10p 2.18p 71987
20/01/2014 2.18p 2.18p 2.10p 2.18p 115007
17/01/2014 2.20p 2.20p 2.00p 2.18p 608950
16/01/2014 2.23p 2.23p 2.15p 2.20p 85364
15/01/2014 2.23p 2.23p 2.20p 2.23p 119607
14/01/2014 2.35p 2.35p 2.10p 2.23p 75000
13/01/2014 2.30p 2.36p 2.15p 2.35p 368078
10/01/2014 1.95p 2.37p 1.95p 2.30p 1359291
09/01/2014 2.05p 2.05p 1.95p 1.95p 6125245
08/01/2014 2.05p 2.05p 2.00p 2.05p 52
07/01/2014 2.50p 2.75p 1.80p 2.05p 5321824
06/01/2014 2.10p 2.20p 1.86p 2.10p 193081
03/01/2014 2.10p 2.10p 1.85p 2.10p 62452
02/01/2014 2.15p 2.15p 1.90p 2.10p 198661
31/12/2013 2.00p 2.15p 2.00p 2.13p 133723
30/12/2013 2.00p 2.08p 1.75p 2.00p 155920
27/12/2013 2.00p 2.00p 1.77p 2.00p 4
24/12/2013 2.00p 2.00p 1.75p 2.00p 0
23/12/2013 2.00p 2.00p 1.75p 2.00p 65126
20/12/2013 2.00p 2.00p 1.75p 2.00p 50029
19/12/2013 2.00p 2.05p 1.77p 2.00p 0
18/12/2013 2.05p 2.05p 1.77p 2.00p 212398
17/12/2013 2.05p 2.10p 1.80p 2.10p 995
16/12/2013 2.05p 2.25p 1.75p 2.05p 0
13/12/2013 2.00p 2.25p 1.75p 2.05p 147100
12/12/2013 2.13p 2.15p 1.75p 2.00p 1761408
11/12/2013 2.20p 2.20p 2.00p 2.00p 20
10/12/2013 2.25p 2.25p 2.00p 2.20p 552756
09/12/2013 2.35p 2.35p 2.01p 2.25p 209761
06/12/2013 2.48p 2.48p 2.20p 2.35p 161347
05/12/2013 2.55p 2.55p 2.25p 2.48p 415232
04/12/2013 2.50p 2.55p 2.36p 2.55p 33
03/12/2013 2.63p 2.63p 2.28p 2.50p 411112
02/12/2013 2.50p 2.62p 2.25p 2.50p 189049
29/11/2013 2.50p 2.62p 2.30p 2.50p 21793
28/11/2013 2.50p 2.63p 2.30p 2.50p 82312
27/11/2013 2.70p 2.70p 2.30p 2.50p 462836
26/11/2013 2.75p 2.82p 2.50p 2.70p 987866
25/11/2013 2.75p 2.83p 2.50p 2.75p 1816437
22/11/2013 2.38p 3.20p 1.35p 2.75p 8377297
21/11/2013 1.35p 1.40p 1.25p 1.35p 17070
20/11/2013 1.35p 1.39p 1.25p 1.35p 372958
19/11/2013 1.38p 1.38p 1.26p 1.35p 208128
18/11/2013 1.38p 1.38p 1.31p 1.38p 0
15/11/2013 1.38p 1.38p 1.31p 1.38p 14016
14/11/2013 1.43p 1.43p 1.30p 1.38p 96224
13/11/2013 1.43p 1.43p 1.40p 1.43p 161
12/11/2013 1.43p 1.43p 1.40p 1.43p 765
11/11/2013 1.43p 1.43p 1.40p 1.43p 26262
08/11/2013 1.45p 1.45p 1.40p 1.43p 72140
07/11/2013 1.45p 1.48p 1.45p 1.45p 198532
06/11/2013 1.45p 1.45p 1.45p 1.45p 180000
05/11/2013 1.58p 1.58p 1.43p 1.45p 536774
04/11/2013 1.40p 1.70p 1.40p 1.58p 1527387
01/11/2013 1.40p 1.40p 1.40p 1.40p 40000
31/10/2013 1.45p 1.48p 1.30p 1.40p 266021
30/10/2013 1.38p 1.50p 1.25p 1.45p 362510
29/10/2013 1.38p 1.38p 1.25p 1.38p 18833
28/10/2013 1.63p 1.63p 1.38p 1.38p 463915
25/10/2013 1.63p 1.75p 1.50p 1.63p 552042
24/10/2013 1.63p 1.63p 1.39p 1.63p 312345
23/10/2013 1.63p 1.66p 1.45p 1.63p 207065
22/10/2013 1.88p 2.90p 1.50p 1.63p 9253592
21/10/2013 2.88p 2.90p 2.65p 2.90p 20063
18/10/2013 3.00p 3.04p 2.75p 2.88p 297695
17/10/2013 3.00p 3.00p 2.75p 3.00p 207891
16/10/2013 2.88p 3.00p 2.75p 3.00p 28166
15/10/2013 2.88p 2.88p 2.75p 2.88p 90011
14/10/2013 2.88p 2.88p 2.78p 2.88p 5
11/10/2013 2.88p 2.90p 2.78p 2.88p 40707
10/10/2013 2.88p 2.90p 2.75p 2.88p 18685
09/10/2013 2.88p 3.00p 2.75p 3.00p 67638
08/10/2013 2.88p 2.92p 2.75p 2.88p 74544
07/10/2013 2.88p 2.92p 2.75p 2.88p 39801
04/10/2013 2.88p 2.95p 2.75p 2.88p 10338
03/10/2013 2.88p 2.88p 2.76p 2.88p 35499
02/10/2013 2.95p 2.95p 2.80p 2.88p 350193
01/10/2013 3.08p 3.08p 2.90p 2.95p 106538
30/09/2013 3.08p 3.08p 2.90p 3.08p 69217
27/09/2013 3.13p 3.20p 2.90p 3.08p 540905
26/09/2013 3.13p 3.13p 3.00p 3.13p 25000
25/09/2013 3.20p 3.20p 3.00p 3.13p 400116
24/09/2013 3.20p 3.30p 3.00p 3.20p 63193
23/09/2013 3.25p 3.25p 3.00p 3.20p 219783
20/09/2013 3.08p 3.75p 3.00p 3.25p 1361535
19/09/2013 3.05p 3.12p 3.05p 3.08p 137598
18/09/2013 3.05p 3.09p 2.85p 3.05p 79422
17/09/2013 3.05p 3.09p 2.85p 3.05p 25010
16/09/2013 3.08p 3.11p 2.93p 3.05p 296154
13/09/2013 3.08p 3.08p 2.90p 3.08p 112526
12/09/2013 3.08p 3.08p 2.90p 3.08p 62841
11/09/2013 3.08p 3.08p 2.93p 3.08p 44305
10/09/2013 3.05p 3.08p 2.93p 3.08p 117778
09/09/2013 2.95p 3.12p 2.79p 3.05p 458121
06/09/2013 2.95p 3.04p 2.75p 2.95p 110900
05/09/2013 3.00p 3.00p 2.80p 2.95p 120646
04/09/2013 3.13p 3.13p 2.78p 3.00p 124864
03/09/2013 3.13p 3.13p 3.00p 3.13p 59624
02/09/2013 3.25p 3.25p 3.00p 3.13p 201163
30/08/2013 3.25p 3.25p 2.75p 3.25p 0
29/08/2013 3.25p 3.25p 2.75p 3.25p 0
28/08/2013 3.25p 3.25p 2.75p 3.25p 217500
27/08/2013 3.25p 3.38p 3.00p 3.25p 532586
23/08/2013 3.25p 3.40p 3.00p 3.25p 876683
22/08/2013 3.25p 3.47p 3.00p 3.25p 1038595
21/08/2013 3.00p 3.37p 3.00p 3.25p 1027481
20/08/2013 3.00p 3.20p 2.81p 3.00p 183292
19/08/2013 3.00p 3.00p 2.81p 3.00p 65291
16/08/2013 3.00p 3.10p 3.00p 3.00p 0
15/08/2013 3.00p 3.10p 3.00p 3.00p 1993
14/08/2013 3.25p 3.25p 3.00p 3.00p 361242
13/08/2013 3.25p 3.25p 2.80p 3.25p 108229
12/08/2013 3.25p 3.25p 3.00p 3.25p 52777
09/08/2013 3.25p 3.25p 3.00p 3.25p 34000
08/08/2013 3.25p 3.25p 2.95p 3.25p 356825
07/08/2013 3.25p 3.38p 3.00p 3.38p 31053
06/08/2013 3.25p 3.35p 3.05p 3.25p 514389
05/08/2013 3.25p 3.38p 3.25p 3.25p 235003
02/08/2013 3.25p 3.25p 3.00p 3.25p 346
01/08/2013 3.25p 3.40p 3.05p 3.25p 99847
31/07/2013 3.25p 3.40p 3.15p 3.25p 1291472
30/07/2013 3.25p 3.75p 3.15p 3.25p 860825
29/07/2013 3.38p 3.38p 3.00p 3.25p 158728
26/07/2013 3.13p 3.45p 3.00p 3.38p 571511
25/07/2013 3.38p 3.38p 3.00p 3.13p 84000
24/07/2013 3.25p 3.38p 3.25p 3.38p 44072
23/07/2013 3.75p 3.75p 3.00p 3.25p 146976
22/07/2013 3.75p 3.75p 3.50p 3.75p 7003
19/07/2013 3.75p 3.75p 3.50p 3.75p 79812
18/07/2013 4.00p 4.00p 3.75p 3.75p 897
17/07/2013 4.00p 4.00p 3.50p 4.00p 57942
16/07/2013 4.00p 4.08p 3.38p 4.00p 494978
15/07/2013 3.38p 3.38p 3.33p 3.38p 62871
12/07/2013 3.38p 3.42p 3.25p 3.38p 0
11/07/2013 3.38p 3.42p 3.25p 3.38p 28854
10/07/2013 3.38p 3.38p 3.25p 3.38p 71775
09/07/2013 3.63p 3.63p 3.25p 3.38p 435741
08/07/2013 3.63p 3.63p 3.50p 3.63p 66733
05/07/2013 3.63p 3.75p 3.50p 3.63p 620008
04/07/2013 3.63p 3.63p 3.50p 3.63p 164286
03/07/2013 3.63p 3.63p 3.50p 3.63p 63633
02/07/2013 3.75p 3.75p 3.50p 3.63p 221354
01/07/2013 3.75p 3.75p 3.50p 3.75p 43000
28/06/2013 3.75p 3.75p 3.50p 3.50p 9
27/06/2013 3.75p 3.78p 3.50p 3.75p 59336
26/06/2013 3.75p 3.75p 3.25p 3.75p 111126
25/06/2013 4.25p 4.25p 3.60p 3.75p 311866
24/06/2013 4.00p 4.48p 3.50p 4.25p 875118
21/06/2013 3.25p 3.74p 3.25p 3.50p 91378

*Close Price adjusted for both dividends and splits