Clear Leisure (CLP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/01/2019 0.75p 0.77p 0.70p 0.72p 4089619
31/12/2018 0.75p 0.80p 0.70p 0.75p 2159243
28/12/2018 0.68p 0.80p 0.68p 0.70p 5471242
27/12/2018 0.70p 0.70p 0.60p 0.65p 2358491
24/12/2018 0.70p 0.70p 0.68p 0.70p 957894
21/12/2018 0.70p 0.75p 0.65p 0.70p 381918
20/12/2018 0.70p 0.75p 0.65p 0.70p 5910804
19/12/2018 0.75p 0.75p 0.66p 0.70p 7324324
18/12/2018 0.67p 0.80p 0.67p 0.75p 10811488
17/12/2018 0.63p 0.69p 0.63p 0.67p 6539406
14/12/2018 0.63p 0.63p 0.60p 0.63p 369192
13/12/2018 0.63p 0.65p 0.60p 0.63p 3839796
12/12/2018 0.63p 0.68p 0.63p 0.63p 11726803
11/12/2018 0.58p 0.58p 0.52p 0.55p 2680896
10/12/2018 0.60p 0.61p 0.56p 0.58p 2277236
07/12/2018 0.60p 0.61p 0.56p 0.60p 4731159
06/12/2018 0.62p 0.62p 0.51p 0.60p 12369102
05/12/2018 0.64p 0.64p 0.60p 0.62p 3388276
04/12/2018 0.64p 0.65p 0.61p 0.64p 760151
03/12/2018 0.69p 0.70p 0.61p 0.64p 8437977
30/11/2018 0.69p 0.70p 0.66p 0.69p 7775940
29/11/2018 0.69p 0.72p 0.65p 0.69p 1775768
28/11/2018 0.64p 0.70p 0.60p 0.69p 7358494
27/11/2018 0.64p 0.65p 0.60p 0.64p 1668110
26/11/2018 0.64p 0.67p 0.61p 0.64p 1593775
23/11/2018 0.66p 0.67p 0.60p 0.64p 3725734
22/11/2018 0.66p 0.67p 0.64p 0.66p 2866443
21/11/2018 0.64p 0.67p 0.56p 0.66p 9190010
20/11/2018 0.64p 0.65p 0.60p 0.64p 2691124
19/11/2018 0.64p 0.67p 0.63p 0.64p 1773878
16/11/2018 0.68p 0.70p 0.62p 0.64p 2419130
15/11/2018 0.70p 0.70p 0.66p 0.68p 1098856
14/11/2018 0.71p 0.71p 0.67p 0.70p 3218361
13/11/2018 0.67p 0.75p 0.63p 0.71p 3618726
12/11/2018 0.68p 0.68p 0.66p 0.67p 1226151
09/11/2018 0.67p 0.70p 0.65p 0.68p 1055017
08/11/2018 0.68p 0.69p 0.63p 0.67p 11857335
07/11/2018 0.68p 0.68p 0.65p 0.68p 1657324
06/11/2018 0.68p 0.69p 0.66p 0.68p 1500514
05/11/2018 0.65p 0.70p 0.62p 0.68p 4307536
02/11/2018 0.65p 0.67p 0.62p 0.65p 2015272
01/11/2018 0.64p 0.67p 0.58p 0.65p 5478897
31/10/2018 0.65p 0.65p 0.60p 0.64p 4229535
30/10/2018 0.65p 0.67p 0.60p 0.65p 750850
29/10/2018 0.65p 0.67p 0.62p 0.65p 1780957
26/10/2018 0.67p 0.67p 0.61p 0.65p 1501708
25/10/2018 0.67p 0.67p 0.63p 0.67p 727567
24/10/2018 0.67p 0.68p 0.63p 0.67p 2285822
23/10/2018 0.69p 0.69p 0.63p 0.67p 4315554
22/10/2018 0.71p 0.71p 0.65p 0.69p 6249817
19/10/2018 0.68p 0.71p 0.67p 0.71p 1916768
18/10/2018 0.73p 0.75p 0.66p 0.68p 4780251
17/10/2018 0.75p 0.77p 0.72p 0.72p 927765
16/10/2018 0.72p 0.75p 0.70p 0.75p 2639516
15/10/2018 0.80p 0.80p 0.69p 0.72p 2587222
12/10/2018 0.75p 0.80p 0.67p 0.80p 14434319
11/10/2018 0.78p 0.79p 0.66p 0.75p 4141588
10/10/2018 0.78p 0.85p 0.72p 0.78p 6086928
09/10/2018 0.88p 0.94p 0.78p 0.78p 12090738
08/10/2018 0.85p 0.95p 0.80p 0.88p 17520636
05/10/2018 0.72p 1.10p 0.68p 0.85p 90866080
04/10/2018 0.70p 0.72p 0.61p 0.72p 15330914
03/10/2018 0.73p 0.80p 0.72p 0.78p 3567688
02/10/2018 0.75p 0.75p 0.72p 0.73p 3272616
01/10/2018 0.83p 0.90p 0.72p 0.75p 16922550
28/09/2018 0.69p 0.69p 0.63p 0.68p 8084661
27/09/2018 0.71p 0.72p 0.69p 0.69p 4524603
26/09/2018 0.71p 0.72p 0.70p 0.71p 4332027
25/09/2018 0.71p 0.71p 0.68p 0.71p 2696503
24/09/2018 0.71p 0.72p 0.70p 0.71p 348428
21/09/2018 0.78p 0.78p 0.71p 0.71p 3369052
20/09/2018 0.78p 0.79p 0.75p 0.78p 1994532
19/09/2018 0.83p 0.84p 0.78p 0.80p 2599403
18/09/2018 0.79p 0.85p 0.78p 0.83p 4620665
17/09/2018 0.79p 0.79p 0.78p 0.79p 305683
14/09/2018 0.83p 0.83p 0.79p 0.79p 1646786
13/09/2018 0.84p 0.86p 0.81p 0.83p 6142891
12/09/2018 0.86p 0.90p 0.82p 0.84p 14250593
11/09/2018 0.79p 0.88p 0.79p 0.86p 11444252
10/09/2018 0.82p 0.82p 0.77p 0.79p 953677
07/09/2018 0.83p 0.85p 0.79p 0.82p 1550914
06/09/2018 0.83p 0.83p 0.80p 0.83p 480466
05/09/2018 0.83p 0.85p 0.80p 0.83p 2039190
04/09/2018 0.76p 0.84p 0.75p 0.83p 6629077
03/09/2018 0.76p 0.76p 0.73p 0.76p 1226788
31/08/2018 0.78p 0.79p 0.72p 0.76p 1808043
30/08/2018 0.77p 0.79p 0.76p 0.78p 1696910
29/08/2018 0.76p 0.79p 0.71p 0.77p 8369872
28/08/2018 0.76p 0.77p 0.74p 0.76p 1346506
24/08/2018 0.77p 0.79p 0.74p 0.76p 1764286
23/08/2018 0.77p 0.79p 0.74p 0.77p 5994369
22/08/2018 0.72p 0.80p 0.69p 0.77p 14439272
21/08/2018 0.69p 0.75p 0.67p 0.72p 7687694
20/08/2018 0.69p 0.69p 0.67p 0.69p 396000
17/08/2018 0.69p 0.70p 0.68p 0.69p 2091112
16/08/2018 0.69p 0.70p 0.67p 0.69p 2033026
15/08/2018 0.73p 0.73p 0.67p 0.69p 3031495
14/08/2018 0.73p 0.73p 0.70p 0.73p 3148137
13/08/2018 0.73p 0.73p 0.70p 0.73p 3608805
10/08/2018 0.73p 0.73p 0.71p 0.73p 501787
09/08/2018 0.73p 0.75p 0.70p 0.73p 2004931
08/08/2018 0.73p 0.75p 0.67p 0.73p 5626518
07/08/2018 0.66p 0.79p 0.66p 0.73p 25754630
06/08/2018 0.67p 0.67p 0.65p 0.66p 609103
03/08/2018 0.66p 0.68p 0.65p 0.67p 4742186
02/08/2018 0.67p 0.69p 0.65p 0.66p 6513254
01/08/2018 0.73p 0.73p 0.66p 0.67p 5710856
31/07/2018 0.73p 0.73p 0.69p 0.73p 4079755
30/07/2018 0.73p 0.74p 0.71p 0.73p 7755474
27/07/2018 0.73p 0.76p 0.70p 0.73p 8341413
26/07/2018 0.92p 0.92p 0.71p 0.73p 33486680
25/07/2018 0.88p 1.00p 0.88p 0.92p 28451248
24/07/2018 0.88p 0.90p 0.85p 0.88p 4625850
23/07/2018 0.82p 0.90p 0.80p 0.88p 8462477
20/07/2018 0.81p 0.84p 0.80p 0.82p 5861714
19/07/2018 0.80p 0.81p 0.78p 0.80p 549014
18/07/2018 0.79p 0.82p 0.78p 0.80p 3481116
17/07/2018 0.83p 0.83p 0.77p 0.79p 3044231
16/07/2018 0.83p 0.83p 0.80p 0.83p 2332288
13/07/2018 0.83p 0.84p 0.78p 0.83p 5267525
12/07/2018 0.79p 0.84p 0.77p 0.83p 2831028
11/07/2018 0.81p 0.81p 0.77p 0.79p 2297590
10/07/2018 0.79p 0.81p 0.76p 0.81p 13118303
09/07/2018 0.87p 0.87p 0.78p 0.79p 3550570
06/07/2018 0.87p 0.87p 0.83p 0.87p 114346
05/07/2018 0.87p 0.87p 0.83p 0.87p 176019
04/07/2018 0.81p 0.87p 0.80p 0.87p 6126450
03/07/2018 0.85p 0.87p 0.80p 0.81p 14349864
02/07/2018 0.92p 0.92p 0.82p 0.85p 11876574
29/06/2018 0.96p 0.96p 0.89p 0.92p 9971437
28/06/2018 0.96p 0.96p 0.94p 0.96p 7853440
27/06/2018 0.96p 0.99p 0.89p 0.96p 20398914
26/06/2018 0.91p 0.97p 0.90p 0.96p 6041811
25/06/2018 0.94p 0.95p 0.90p 0.91p 4499852
22/06/2018 0.89p 0.91p 0.88p 0.91p 2891784
21/06/2018 0.97p 0.97p 0.87p 0.89p 12092758
20/06/2018 0.96p 0.97p 0.92p 0.97p 3097067
19/06/2018 1.02p 1.03p 0.95p 0.96p 7914085
18/06/2018 1.05p 1.07p 1.02p 1.02p 2073352
15/06/2018 1.08p 1.08p 1.04p 1.05p 3559477
14/06/2018 1.08p 1.10p 1.06p 1.08p 4516145
13/06/2018 1.10p 1.10p 1.05p 1.08p 2504303
12/06/2018 1.02p 1.20p 1.02p 1.10p 17191906
11/06/2018 1.03p 1.04p 1.00p 1.02p 1351680
08/06/2018 1.03p 1.03p 1.00p 1.03p 940000
07/06/2018 1.03p 1.03p 1.00p 1.03p 1270454
06/06/2018 1.07p 1.07p 0.96p 1.03p 2316735
05/06/2018 1.08p 1.08p 1.05p 1.07p 3201280
04/06/2018 1.08p 1.09p 1.06p 1.08p 3835951
01/06/2018 1.09p 1.10p 1.06p 1.08p 5571508
31/05/2018 1.03p 1.14p 1.00p 1.09p 16168206
30/05/2018 1.03p 1.04p 0.98p 1.03p 5605726
29/05/2018 1.12p 1.12p 1.00p 1.03p 15191088
25/05/2018 1.02p 1.15p 1.01p 1.12p 9712601
24/05/2018 1.03p 1.05p 1.02p 1.02p 5392735
23/05/2018 1.03p 1.14p 0.95p 1.03p 27007410
22/05/2018 1.12p 1.12p 1.05p 1.05p 5018079
21/05/2018 1.18p 1.18p 1.06p 1.12p 9643237
18/05/2018 1.31p 1.32p 1.12p 1.18p 14673276
17/05/2018 1.28p 1.35p 1.20p 1.27p 9706695
16/05/2018 1.36p 1.43p 1.26p 1.28p 16447291
15/05/2018 1.25p 1.44p 1.21p 1.36p 23484306
14/05/2018 1.12p 1.40p 1.07p 1.25p 35053016
11/05/2018 1.01p 1.20p 0.96p 1.09p 22144356
10/05/2018 0.94p 1.01p 0.90p 1.01p 15019326
09/05/2018 0.83p 1.00p 0.82p 0.94p 12406012
08/05/2018 0.84p 0.85p 0.81p 0.83p 2767440
04/05/2018 0.83p 0.85p 0.82p 0.84p 2166956
03/05/2018 0.90p 0.90p 0.81p 0.83p 12157304
02/05/2018 1.08p 1.10p 0.81p 0.90p 25021376
01/05/2018 1.10p 1.14p 1.06p 1.10p 3826642
30/04/2018 1.18p 1.18p 1.05p 1.10p 4806080
27/04/2018 1.18p 1.20p 1.15p 1.18p 3988530
26/04/2018 1.18p 1.20p 1.12p 1.18p 6692808
25/04/2018 1.19p 1.30p 1.12p 1.18p 15112589
24/04/2018 1.05p 1.28p 1.05p 1.19p 10415841
23/04/2018 1.03p 1.09p 1.00p 1.05p 4876616
20/04/2018 1.06p 1.08p 1.00p 1.03p 8642679
19/04/2018 1.04p 1.10p 0.90p 1.06p 18019972
18/04/2018 0.98p 1.08p 0.97p 1.04p 12106922
17/04/2018 0.88p 1.03p 0.83p 0.98p 24088424
16/04/2018 0.83p 0.89p 0.83p 0.88p 4348925
13/04/2018 0.83p 0.92p 0.80p 0.83p 10943488
12/04/2018 0.76p 0.84p 0.76p 0.83p 9594275
11/04/2018 0.71p 0.80p 0.69p 0.76p 12385244
10/04/2018 0.69p 0.73p 0.66p 0.71p 4141443
09/04/2018 0.69p 0.71p 0.66p 0.69p 2212532
06/04/2018 0.69p 0.69p 0.65p 0.69p 2674438
05/04/2018 0.69p 0.69p 0.65p 0.69p 3106900
04/04/2018 0.72p 0.73p 0.67p 0.69p 3938523
03/04/2018 0.68p 0.73p 0.68p 0.72p 6236671
29/03/2018 0.68p 0.68p 0.64p 0.68p 6987171
28/03/2018 0.70p 0.70p 0.66p 0.68p 7319139
27/03/2018 0.69p 0.72p 0.69p 0.70p 6075801
26/03/2018 0.70p 0.73p 0.67p 0.69p 2794549
23/03/2018 0.74p 0.74p 0.68p 0.70p 1286025
22/03/2018 0.73p 0.79p 0.70p 0.74p 7589629
21/03/2018 0.77p 0.77p 0.72p 0.73p 1929839
20/03/2018 0.73p 0.79p 0.73p 0.77p 6247293
19/03/2018 0.78p 0.80p 0.72p 0.73p 4272915

*Close Price adjusted for both dividends and splits