Clear Leisure (CLP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/10/2019 0.21p 0.21p 0.19p 0.19p 1220000
15/10/2019 0.21p 0.21p 0.19p 0.21p 3549327
14/10/2019 0.21p 0.21p 0.18p 0.21p 7296924
11/10/2019 0.17p 0.30p 0.17p 0.21p 56253224
10/10/2019 0.18p 0.18p 0.15p 0.17p 7913351
09/10/2019 0.18p 0.18p 0.18p 0.18p 0
08/10/2019 0.18p 0.19p 0.17p 0.18p 392000
07/10/2019 0.19p 0.19p 0.17p 0.18p 2235687
04/10/2019 0.20p 0.20p 0.17p 0.19p 5958148
03/10/2019 0.22p 0.23p 0.18p 0.20p 20552106
02/10/2019 0.22p 0.22p 0.18p 0.20p 577914
01/10/2019 0.22p 0.22p 0.20p 0.22p 506566
30/09/2019 0.22p 0.23p 0.20p 0.22p 3291498
27/09/2019 0.22p 0.23p 0.20p 0.22p 1250000
26/09/2019 0.22p 0.23p 0.21p 0.22p 825014
25/09/2019 0.23p 0.23p 0.21p 0.22p 947994
24/09/2019 0.24p 0.24p 0.21p 0.23p 1363100
23/09/2019 0.24p 0.24p 0.24p 0.24p 0
20/09/2019 0.23p 0.25p 0.22p 0.24p 7363737
19/09/2019 0.21p 0.24p 0.19p 0.23p 12787857
18/09/2019 0.22p 0.22p 0.19p 0.21p 3266458
17/09/2019 0.23p 0.23p 0.20p 0.22p 3811649
16/09/2019 0.23p 0.23p 0.23p 0.23p 0
13/09/2019 0.20p 0.25p 0.20p 0.23p 6228716
12/09/2019 0.19p 0.20p 0.18p 0.20p 4487063
11/09/2019 0.19p 0.19p 0.17p 0.19p 18193192
10/09/2019 0.19p 0.23p 0.18p 0.19p 18169280
09/09/2019 0.19p 0.19p 0.17p 0.19p 740690
06/09/2019 0.22p 0.22p 0.18p 0.19p 12548441
05/09/2019 0.22p 0.22p 0.22p 0.22p 0
04/09/2019 0.22p 0.22p 0.20p 0.22p 980686
03/09/2019 0.22p 0.22p 0.20p 0.22p 100000
02/09/2019 0.21p 0.22p 0.20p 0.22p 1019990
30/08/2019 0.21p 0.21p 0.18p 0.21p 114638
29/08/2019 0.21p 0.23p 0.18p 0.21p 130342
28/08/2019 0.22p 0.23p 0.19p 0.21p 759542
27/08/2019 0.24p 0.24p 0.20p 0.22p 4428112
23/08/2019 0.24p 0.24p 0.23p 0.24p 270656
22/08/2019 0.24p 0.24p 0.24p 0.24p 181593
21/08/2019 0.25p 0.25p 0.24p 0.24p 206100
20/08/2019 0.25p 0.25p 0.24p 0.25p 913451
19/08/2019 0.32p 0.32p 0.24p 0.25p 10327438
16/08/2019 0.32p 0.32p 0.29p 0.32p 2944602
15/08/2019 0.32p 0.32p 0.32p 0.32p 317460
14/08/2019 0.32p 0.33p 0.29p 0.32p 618235
13/08/2019 0.28p 0.32p 0.28p 0.32p 4585034
12/08/2019 0.29p 0.30p 0.25p 0.28p 11564611
09/08/2019 0.29p 0.29p 0.28p 0.29p 90000
08/08/2019 0.29p 0.29p 0.26p 0.29p 3242090
07/08/2019 0.31p 0.31p 0.28p 0.29p 1069178
06/08/2019 0.31p 0.31p 0.30p 0.31p 216833
05/08/2019 0.31p 0.32p 0.30p 0.31p 553825
02/08/2019 0.32p 0.32p 0.30p 0.31p 342168
01/08/2019 0.32p 0.32p 0.30p 0.32p 15881
31/07/2019 0.32p 0.32p 0.30p 0.32p 8
30/07/2019 0.32p 0.33p 0.32p 0.32p 15385
29/07/2019 0.32p 0.34p 0.30p 0.32p 629087
26/07/2019 0.32p 0.32p 0.32p 0.32p 0
25/07/2019 0.33p 0.34p 0.32p 0.32p 622403
24/07/2019 0.33p 0.34p 0.32p 0.33p 1673243
23/07/2019 0.32p 0.34p 0.32p 0.33p 1435867
22/07/2019 0.31p 0.32p 0.31p 0.32p 621567
19/07/2019 0.31p 0.31p 0.30p 0.31p 250007
18/07/2019 0.31p 0.32p 0.31p 0.31p 4104303
17/07/2019 0.31p 0.32p 0.31p 0.31p 797970
16/07/2019 0.33p 0.33p 0.30p 0.31p 11998080
15/07/2019 0.33p 0.33p 0.32p 0.33p 86193
12/07/2019 0.33p 0.34p 0.32p 0.33p 360726
11/07/2019 0.33p 0.34p 0.33p 0.33p 375881
10/07/2019 0.33p 0.34p 0.32p 0.33p 1321640
09/07/2019 0.35p 0.35p 0.32p 0.33p 1941347
08/07/2019 0.35p 0.35p 0.33p 0.35p 396344
05/07/2019 0.35p 0.35p 0.33p 0.35p 150000
04/07/2019 0.35p 0.35p 0.33p 0.35p 464066
03/07/2019 0.33p 0.35p 0.33p 0.35p 4452685
02/07/2019 0.33p 0.33p 0.31p 0.33p 2024353
01/07/2019 0.39p 0.39p 0.31p 0.33p 11104768
28/06/2019 0.46p 0.46p 0.35p 0.39p 13833910
27/06/2019 0.47p 0.47p 0.44p 0.46p 2766114
26/06/2019 0.45p 0.48p 0.43p 0.47p 3238946
25/06/2019 0.45p 0.46p 0.44p 0.45p 2366040
24/06/2019 0.45p 0.50p 0.44p 0.45p 4897087
21/06/2019 0.45p 0.47p 0.42p 0.45p 640222
20/06/2019 0.43p 0.47p 0.40p 0.45p 12771661
19/06/2019 0.43p 0.44p 0.40p 0.43p 286156
18/06/2019 0.43p 0.43p 0.41p 0.43p 896519
17/06/2019 0.43p 0.45p 0.40p 0.43p 2906172
14/06/2019 0.46p 0.46p 0.41p 0.43p 2100442
13/06/2019 0.43p 0.50p 0.43p 0.46p 4508121
12/06/2019 0.43p 0.45p 0.40p 0.43p 1758855
11/06/2019 0.43p 0.43p 0.40p 0.43p 4481988
10/06/2019 0.40p 0.48p 0.40p 0.43p 20717310
07/06/2019 0.41p 0.41p 0.38p 0.40p 5613038
06/06/2019 0.42p 0.42p 0.40p 0.41p 1631737
05/06/2019 0.42p 0.44p 0.40p 0.42p 1143994
04/06/2019 0.42p 0.48p 0.40p 0.42p 11505459
03/06/2019 0.42p 0.43p 0.38p 0.42p 9971179
31/05/2019 0.42p 0.42p 0.40p 0.42p 370509
30/05/2019 0.43p 0.43p 0.40p 0.42p 897006
29/05/2019 0.39p 0.43p 0.39p 0.43p 2785228
28/05/2019 0.43p 0.43p 0.38p 0.39p 5726176
24/05/2019 0.43p 0.44p 0.39p 0.43p 8010362
23/05/2019 0.43p 0.43p 0.40p 0.43p 110090
22/05/2019 0.43p 0.43p 0.40p 0.43p 723529
21/05/2019 0.43p 0.44p 0.40p 0.43p 1671102
20/05/2019 0.43p 0.43p 0.40p 0.43p 264504
17/05/2019 0.43p 0.44p 0.40p 0.43p 1085325
16/05/2019 0.43p 0.44p 0.40p 0.43p 926109
15/05/2019 0.42p 0.50p 0.40p 0.43p 9642150
14/05/2019 0.43p 0.44p 0.40p 0.42p 1593345
13/05/2019 0.42p 0.45p 0.40p 0.43p 2126351
10/05/2019 0.42p 0.44p 0.40p 0.42p 201369
09/05/2019 0.44p 0.44p 0.40p 0.42p 503083
08/05/2019 0.44p 0.44p 0.43p 0.44p 567460
07/05/2019 0.42p 0.46p 0.41p 0.44p 1316455
03/05/2019 0.41p 0.44p 0.40p 0.42p 3147929
02/05/2019 0.41p 0.48p 0.40p 0.41p 9670525
01/05/2019 0.41p 0.42p 0.38p 0.41p 1395604
30/04/2019 0.41p 0.42p 0.38p 0.41p 2236861
29/04/2019 0.41p 0.43p 0.39p 0.41p 4507839
26/04/2019 0.41p 0.43p 0.38p 0.41p 11100523
25/04/2019 0.41p 0.42p 0.38p 0.41p 5912471
24/04/2019 0.42p 0.42p 0.38p 0.41p 1009587
23/04/2019 0.42p 0.43p 0.42p 0.42p 114895
18/04/2019 0.37p 0.43p 0.37p 0.42p 7499674
17/04/2019 0.41p 0.41p 0.35p 0.37p 23633978
16/04/2019 0.43p 0.43p 0.40p 0.41p 4706505
15/04/2019 0.43p 0.43p 0.43p 0.43p 27788
12/04/2019 0.43p 0.43p 0.41p 0.43p 5622809
11/04/2019 0.43p 0.43p 0.43p 0.43p 250000
10/04/2019 0.43p 0.43p 0.41p 0.43p 1000004
09/04/2019 0.43p 0.44p 0.42p 0.43p 2363152
08/04/2019 0.43p 0.43p 0.42p 0.43p 2989264
05/04/2019 0.41p 0.43p 0.41p 0.43p 1080748
04/04/2019 0.42p 0.42p 0.41p 0.42p 1187238
03/04/2019 0.44p 0.44p 0.41p 0.42p 1433457
02/04/2019 0.47p 0.47p 0.43p 0.44p 4462249
01/04/2019 0.47p 0.47p 0.47p 0.47p 0
29/03/2019 0.47p 0.48p 0.43p 0.47p 6232697
28/03/2019 0.47p 0.47p 0.42p 0.47p 5059795
27/03/2019 0.48p 0.48p 0.45p 0.48p 2613605
26/03/2019 0.48p 0.49p 0.45p 0.48p 1211898
25/03/2019 0.48p 0.49p 0.47p 0.48p 534141
22/03/2019 0.48p 0.48p 0.47p 0.48p 2148207
21/03/2019 0.53p 0.53p 0.42p 0.48p 9217096
20/03/2019 0.55p 0.55p 0.51p 0.55p 501137
19/03/2019 0.54p 0.58p 0.51p 0.55p 1194825
18/03/2019 0.56p 0.56p 0.49p 0.54p 3446762
15/03/2019 0.57p 0.57p 0.54p 0.56p 1975085
14/03/2019 0.56p 0.57p 0.55p 0.57p 2222313
13/03/2019 0.56p 0.57p 0.53p 0.56p 3066618
12/03/2019 0.54p 0.58p 0.53p 0.56p 2925599
11/03/2019 0.53p 0.55p 0.53p 0.54p 2236873
08/03/2019 0.55p 0.55p 0.52p 0.53p 2354016
07/03/2019 0.57p 0.57p 0.52p 0.55p 3185570
06/03/2019 0.58p 0.58p 0.52p 0.57p 2856540
05/03/2019 0.60p 0.60p 0.56p 0.58p 6003640
04/03/2019 0.60p 0.63p 0.55p 0.58p 5705697
01/03/2019 0.58p 0.63p 0.57p 0.60p 1390951
28/02/2019 0.63p 0.63p 0.56p 0.58p 5067012
27/02/2019 0.60p 0.63p 0.58p 0.63p 3788679
26/02/2019 0.59p 0.61p 0.56p 0.60p 2150079
25/02/2019 0.60p 0.62p 0.56p 0.59p 2137929
22/02/2019 0.60p 0.61p 0.59p 0.60p 3085927
21/02/2019 0.59p 0.61p 0.58p 0.60p 3521790
20/02/2019 0.59p 0.60p 0.56p 0.59p 172675
19/02/2019 0.59p 0.59p 0.55p 0.59p 83240
18/02/2019 0.60p 0.60p 0.55p 0.59p 2375009
15/02/2019 0.59p 0.65p 0.58p 0.60p 4787856
14/02/2019 0.59p 0.62p 0.56p 0.59p 4816235
13/02/2019 0.61p 0.62p 0.55p 0.59p 370921
12/02/2019 0.61p 0.61p 0.59p 0.61p 1501961
11/02/2019 0.62p 0.62p 0.55p 0.58p 6051621
08/02/2019 0.63p 0.63p 0.58p 0.62p 4370720
07/02/2019 0.63p 0.63p 0.60p 0.63p 907102
06/02/2019 0.63p 0.64p 0.61p 0.63p 1107430
05/02/2019 0.65p 0.65p 0.60p 0.63p 5175381
04/02/2019 0.65p 0.66p 0.62p 0.65p 443761
01/02/2019 0.62p 0.66p 0.60p 0.65p 1778899
31/01/2019 0.62p 0.63p 0.60p 0.62p 3981560
30/01/2019 0.63p 0.64p 0.61p 0.62p 975511
29/01/2019 0.63p 0.63p 0.61p 0.63p 293171
28/01/2019 0.62p 0.64p 0.61p 0.63p 855669
25/01/2019 0.64p 0.64p 0.62p 0.62p 1493794
24/01/2019 0.64p 0.67p 0.63p 0.64p 73703
23/01/2019 0.67p 0.68p 0.63p 0.64p 967363
22/01/2019 0.67p 0.68p 0.65p 0.67p 784361
21/01/2019 0.71p 0.71p 0.65p 0.67p 2271051
18/01/2019 0.71p 0.71p 0.67p 0.71p 10000
17/01/2019 0.72p 0.72p 0.66p 0.71p 1575515
16/01/2019 0.72p 0.72p 0.68p 0.72p 1505689
15/01/2019 0.75p 0.75p 0.70p 0.72p 834028
14/01/2019 0.75p 0.75p 0.75p 0.75p 0
11/01/2019 0.71p 0.80p 0.71p 0.75p 3822789
10/01/2019 0.71p 0.82p 0.68p 0.71p 7378713
09/01/2019 0.71p 0.71p 0.68p 0.71p 755198
08/01/2019 0.71p 0.76p 0.68p 0.71p 1523515
07/01/2019 0.71p 0.76p 0.68p 0.71p 1302553
04/01/2019 0.73p 0.76p 0.68p 0.71p 490299
03/01/2019 0.72p 0.75p 0.70p 0.71p 2834564

*Close Price adjusted for both dividends and splits