Clear Leisure (CLP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/11/2011 30.00p 30.00p 30.00p 30.00p 0
15/11/2011 30.00p 30.00p 30.00p 30.00p 0
14/11/2011 30.00p 30.00p 30.00p 30.00p 0
11/11/2011 30.00p 30.00p 30.00p 30.00p 0
10/11/2011 30.00p 30.00p 30.00p 30.00p 0
09/11/2011 30.00p 30.00p 30.00p 30.00p 0
08/11/2011 30.00p 30.00p 30.00p 30.00p 0
07/11/2011 30.00p 30.00p 30.00p 30.00p 0
04/11/2011 30.00p 30.00p 30.00p 30.00p 0
03/11/2011 30.00p 30.00p 30.00p 30.00p 0
02/11/2011 30.00p 30.00p 30.00p 30.00p 0
01/11/2011 30.00p 30.00p 30.00p 30.00p 0
31/10/2011 30.00p 30.00p 30.00p 30.00p 0
28/10/2011 30.00p 30.00p 30.00p 30.00p 0
27/10/2011 30.00p 30.00p 30.00p 30.00p 0
26/10/2011 30.00p 30.00p 30.00p 30.00p 0
25/10/2011 30.00p 30.00p 30.00p 30.00p 0
24/10/2011 30.00p 30.00p 30.00p 30.00p 0
21/10/2011 30.00p 30.00p 30.00p 30.00p 0
20/10/2011 30.00p 30.00p 30.00p 30.00p 0
19/10/2011 30.00p 30.00p 30.00p 30.00p 0
18/10/2011 30.00p 30.00p 30.00p 30.00p 0
17/10/2011 30.00p 30.00p 30.00p 30.00p 0
14/10/2011 30.00p 30.00p 30.00p 30.00p 0
13/10/2011 30.00p 30.00p 30.00p 30.00p 0
12/10/2011 30.00p 30.00p 30.00p 30.00p 0
11/10/2011 30.00p 30.00p 30.00p 30.00p 0
10/10/2011 30.00p 30.00p 30.00p 30.00p 0
07/10/2011 30.00p 30.00p 30.00p 30.00p 0
06/10/2011 30.00p 30.00p 30.00p 30.00p 0
05/10/2011 30.00p 30.00p 30.00p 30.00p 0
04/10/2011 30.00p 30.00p 30.00p 30.00p 0
03/10/2011 30.00p 30.00p 30.00p 30.00p 0
30/09/2011 30.00p 30.00p 30.00p 30.00p 0
29/09/2011 30.00p 30.00p 30.00p 30.00p 0
28/09/2011 30.00p 30.00p 30.00p 30.00p 0
27/09/2011 30.00p 30.00p 30.00p 30.00p 0
26/09/2011 30.00p 30.00p 30.00p 30.00p 0
23/09/2011 30.00p 30.00p 30.00p 30.00p 0
22/09/2011 30.00p 30.00p 30.00p 30.00p 0
21/09/2011 30.00p 30.00p 30.00p 30.00p 0
20/09/2011 30.00p 30.00p 30.00p 30.00p 0
19/09/2011 30.00p 30.00p 30.00p 30.00p 0
16/09/2011 30.00p 30.00p 30.00p 30.00p 0
15/09/2011 30.00p 30.00p 30.00p 30.00p 0
14/09/2011 30.00p 30.00p 30.00p 30.00p 0
13/09/2011 30.00p 30.00p 30.00p 30.00p 0
12/09/2011 30.00p 30.00p 30.00p 30.00p 0
09/09/2011 30.00p 30.00p 30.00p 30.00p 0
08/09/2011 30.00p 30.00p 30.00p 30.00p 0
07/09/2011 30.00p 30.00p 30.00p 30.00p 0
06/09/2011 30.00p 30.00p 30.00p 30.00p 0
05/09/2011 30.00p 30.00p 30.00p 30.00p 0
02/09/2011 30.00p 30.00p 30.00p 30.00p 0
01/09/2011 30.00p 30.00p 30.00p 30.00p 0
31/08/2011 30.00p 30.00p 30.00p 30.00p 0
30/08/2011 30.00p 30.00p 30.00p 30.00p 0
26/08/2011 30.00p 30.00p 30.00p 30.00p 0
25/08/2011 30.00p 30.00p 30.00p 30.00p 0
24/08/2011 30.00p 30.00p 30.00p 30.00p 0
23/08/2011 0.00p 30.00p 30.00p 30.00p 0
22/08/2011 0.00p 30.00p 30.00p 30.00p 0
19/08/2011 0.00p 30.00p 30.00p 30.00p 0
18/08/2011 0.00p 30.00p 30.00p 30.00p 0
17/08/2011 0.00p 30.00p 30.00p 30.00p 0
16/08/2011 0.00p 30.00p 30.00p 30.00p 0
15/08/2011 0.00p 30.00p 30.00p 30.00p 0
12/08/2011 0.00p 30.00p 30.00p 30.00p 0
11/08/2011 0.00p 30.00p 30.00p 30.00p 0
10/08/2011 30.00p 30.00p 30.00p 30.00p 0
09/08/2011 30.00p 30.00p 30.00p 30.00p 0
08/08/2011 30.00p 30.00p 30.00p 30.00p 0
05/08/2011 30.00p 30.00p 30.00p 30.00p 0
04/08/2011 30.00p 30.00p 30.00p 30.00p 0
03/08/2011 0.00p 30.00p 30.00p 30.00p 0
02/08/2011 0.00p 30.00p 30.00p 30.00p 0
01/08/2011 0.00p 30.00p 30.00p 30.00p 0
29/07/2011 30.00p 30.00p 30.00p 30.00p 0
28/07/2011 30.00p 30.00p 30.00p 30.00p 0
27/07/2011 30.00p 30.00p 30.00p 30.00p 0
26/07/2011 30.00p 30.00p 30.00p 30.00p 0
25/07/2011 30.00p 30.00p 30.00p 30.00p 0
22/07/2011 30.00p 30.00p 30.00p 30.00p 0
21/07/2011 30.00p 30.00p 30.00p 30.00p 0
20/07/2011 30.00p 30.00p 30.00p 30.00p 0
19/07/2011 30.00p 30.00p 30.00p 30.00p 0
18/07/2011 30.00p 30.00p 30.00p 30.00p 0
15/07/2011 30.00p 30.00p 30.00p 30.00p 0
14/07/2011 30.00p 30.00p 30.00p 30.00p 0
13/07/2011 30.00p 30.00p 30.00p 30.00p 0
12/07/2011 30.00p 30.00p 30.00p 30.00p 0
11/07/2011 30.00p 30.00p 30.00p 30.00p 0
08/07/2011 30.00p 30.00p 30.00p 30.00p 0
07/07/2011 30.00p 30.00p 28.00p 30.00p 0
06/07/2011 30.00p 30.00p 28.00p 30.00p 0
05/07/2011 30.00p 30.00p 28.00p 30.00p 0
04/07/2011 30.00p 30.00p 28.00p 30.00p 0
01/07/2011 30.00p 30.00p 28.00p 30.00p 0
30/06/2011 30.00p 30.00p 28.00p 30.00p 0
29/06/2011 30.00p 30.00p 28.00p 30.00p 0
28/06/2011 30.00p 30.00p 28.00p 30.00p 0
27/06/2011 30.00p 30.00p 28.00p 30.00p 4
24/06/2011 29.50p 29.50p 28.50p 29.50p 14952
23/06/2011 29.50p 31.00p 27.00p 29.50p 0
22/06/2011 31.00p 31.00p 27.00p 29.50p 12055
21/06/2011 31.00p 31.00p 29.00p 31.00p 2851
20/06/2011 31.00p 31.00p 31.00p 31.00p 0
17/06/2011 31.00p 32.00p 30.00p 31.00p 0
16/06/2011 32.00p 32.00p 30.00p 31.00p 2000
15/06/2011 32.50p 32.50p 31.00p 32.00p 1000
14/06/2011 32.50p 32.50p 31.00p 32.50p 5
13/06/2011 32.50p 32.50p 31.03p 32.50p 91
10/06/2011 32.50p 32.50p 31.00p 32.50p 96
09/06/2011 33.00p 34.00p 31.00p 32.50p 0
08/06/2011 34.00p 34.00p 31.00p 33.00p 5000
07/06/2011 35.50p 35.50p 34.00p 34.00p 5000
06/06/2011 35.50p 35.50p 35.50p 35.50p 0
03/06/2011 35.50p 35.50p 35.00p 35.50p 0
02/06/2011 36.00p 36.00p 35.00p 35.50p 1000
01/06/2011 36.00p 36.00p 35.00p 36.00p 1000
31/05/2011 36.00p 36.50p 35.00p 36.00p 4727
27/05/2011 31.00p 36.00p 28.50p 36.00p 73969
26/05/2011 28.50p 28.50p 25.00p 28.50p 0
25/05/2011 27.50p 27.50p 25.00p 27.50p 92
24/05/2011 27.50p 27.50p 27.45p 27.50p 1776
23/05/2011 27.50p 27.50p 25.00p 27.50p 4
20/05/2011 27.50p 29.00p 27.50p 27.50p 0
19/05/2011 26.00p 29.00p 25.00p 29.00p 0
18/05/2011 26.00p 27.50p 25.00p 26.00p 0
17/05/2011 27.50p 27.50p 25.00p 26.00p 117
16/05/2011 27.50p 27.50p 25.00p 27.50p 0
13/05/2011 27.50p 27.50p 25.00p 27.50p 332
12/05/2011 27.50p 27.50p 25.00p 27.50p 0
11/05/2011 27.50p 27.50p 25.00p 27.50p 8
10/05/2011 27.50p 27.50p 25.00p 27.50p 78
09/05/2011 27.50p 27.50p 25.00p 27.50p 0
06/05/2011 26.00p 27.50p 25.00p 27.50p 0
05/05/2011 26.00p 26.00p 25.00p 26.00p 198
04/05/2011 30.50p 30.50p 23.00p 26.00p 90497
03/05/2011 30.50p 32.00p 30.50p 30.50p 10000
28/04/2011 30.50p 30.50p 29.00p 30.50p 0
27/04/2011 30.50p 30.50p 29.00p 30.50p 267
26/04/2011 29.50p 30.50p 29.00p 30.50p 10034
21/04/2011 29.50p 33.00p 29.50p 29.50p 0
20/04/2011 29.50p 33.00p 29.50p 29.50p 0
19/04/2011 29.50p 33.00p 29.50p 29.50p 0
18/04/2011 33.00p 33.00p 29.50p 29.50p 408
15/04/2011 33.00p 33.00p 32.00p 33.00p 4500
14/04/2011 33.00p 34.25p 32.50p 33.00p 0
13/04/2011 32.50p 34.25p 32.50p 33.00p 0
12/04/2011 33.50p 34.25p 32.50p 32.50p 0
11/04/2011 33.50p 34.25p 33.50p 33.50p 0
08/04/2011 33.50p 34.25p 33.50p 33.50p 1000
07/04/2011 33.00p 36.00p 31.50p 32.50p 0
06/04/2011 33.50p 36.00p 31.50p 33.00p 0
05/04/2011 31.50p 36.00p 31.50p 33.50p 2876
04/04/2011 36.50p 37.50p 34.03p 36.00p 0
01/04/2011 34.50p 36.00p 34.03p 35.50p 30117
31/03/2011 52.00p 52.00p 33.95p 34.50p 97316
30/03/2011 53.00p 53.00p 51.25p 52.00p 1439
29/03/2011 53.00p 53.00p 51.00p 53.00p 0
28/03/2011 53.00p 53.00p 51.00p 53.00p 0
25/03/2011 53.00p 53.00p 51.00p 53.00p 0
24/03/2011 53.00p 53.00p 51.00p 53.00p 0
23/03/2011 53.00p 53.00p 51.00p 53.00p 6
22/03/2011 53.50p 53.50p 52.25p 53.00p 1000
21/03/2011 53.00p 53.50p 51.00p 53.50p 0
18/03/2011 53.00p 53.00p 51.00p 53.00p 85
17/03/2011 53.00p 53.00p 51.00p 53.00p 1
16/03/2011 53.00p 53.00p 51.04p 53.00p 0
15/03/2011 53.00p 53.00p 51.04p 53.00p 400
14/03/2011 53.00p 53.00p 51.00p 53.00p 97
11/03/2011 54.50p 54.50p 51.00p 53.00p 2247
10/03/2011 56.00p 56.00p 54.00p 56.00p 13
09/03/2011 56.00p 56.00p 54.00p 56.00p 8
08/03/2011 56.50p 56.36p 54.00p 56.00p 13113
07/03/2011 57.00p 57.50p 55.00p 57.50p 2499
04/03/2011 57.50p 57.00p 55.00p 57.00p 1000
03/03/2011 58.00p 57.50p 55.00p 57.50p 1044
02/03/2011 58.00p 58.00p 56.00p 58.00p 1000
01/03/2011 60.50p 60.75p 57.00p 58.00p 2836
28/02/2011 60.50p 61.00p 59.00p 60.50p 1009
25/02/2011 60.50p 60.50p 58.00p 60.50p 1000
24/02/2011 63.00p 61.90p 61.00p 61.00p 7014
23/02/2011 64.50p 63.00p 61.00p 63.00p 1697
22/02/2011 65.00p 64.90p 63.00p 64.50p 2400
21/02/2011 66.50p 65.90p 63.00p 65.00p 7329
18/02/2011 68.50p 66.50p 65.00p 66.50p 1200
17/02/2011 68.50p 68.50p 67.00p 68.50p 1000
16/02/2011 70.50p 68.50p 68.00p 68.50p 1000
15/02/2011 73.50p 71.00p 68.00p 70.50p 1011
14/02/2011 72.50p 73.50p 70.00p 73.50p 1000
11/02/2011 70.05p 72.50p 70.05p 72.50p 1000
10/02/2011 70.05p 72.50p 70.00p 72.50p 1017
09/02/2011 68.00p 72.50p 68.00p 72.50p 4680
08/02/2011 70.03p 71.50p 70.03p 71.50p 1217
07/02/2011 70.03p 71.50p 70.00p 71.50p 1475
04/02/2011 70.03p 71.50p 70.03p 71.50p 1000
03/02/2011 70.00p 71.50p 70.00p 71.50p 2
02/02/2011 71.50p 74.00p 70.50p 71.50p 0

*Close Price adjusted for both dividends and splits