Clear Leisure (CLP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/06/2017 0.70p 0.70p 0.70p 0.70p 0
02/06/2017 0.70p 0.70p 0.70p 0.70p 0
01/06/2017 0.68p 0.70p 0.65p 0.70p 490239
31/05/2017 0.70p 0.70p 0.67p 0.68p 1394483
30/05/2017 0.70p 0.75p 0.65p 0.70p 825016
26/05/2017 0.70p 0.73p 0.67p 0.73p 2967461
25/05/2017 0.70p 0.73p 0.67p 0.70p 1094045
24/05/2017 0.70p 0.74p 0.67p 0.70p 4980326
23/05/2017 0.75p 0.75p 0.67p 0.70p 1004305
22/05/2017 0.75p 0.80p 0.70p 0.75p 295001
19/05/2017 0.75p 0.77p 0.70p 0.75p 1531002
18/05/2017 0.75p 0.80p 0.71p 0.75p 3741509
17/05/2017 0.70p 0.83p 0.70p 0.75p 2236374
16/05/2017 0.70p 0.73p 0.70p 0.70p 56079
15/05/2017 0.70p 0.73p 0.67p 0.70p 318636
12/05/2017 0.73p 0.74p 0.70p 0.70p 225010
11/05/2017 0.73p 0.73p 0.70p 0.73p 56493
10/05/2017 0.80p 0.87p 0.70p 0.73p 8642031
09/05/2017 0.70p 0.74p 0.65p 0.70p 208589
08/05/2017 0.70p 0.75p 0.66p 0.70p 475010
05/05/2017 0.70p 0.74p 0.65p 0.70p 218419
04/05/2017 0.70p 0.74p 0.65p 0.70p 974544
03/05/2017 0.70p 0.75p 0.65p 0.70p 1497066
02/05/2017 0.73p 0.75p 0.65p 0.70p 1269588
28/04/2017 0.73p 0.75p 0.70p 0.73p 1506004
27/04/2017 0.65p 0.75p 0.65p 0.73p 2561756
26/04/2017 0.65p 0.68p 0.60p 0.65p 599921
25/04/2017 0.65p 0.65p 0.61p 0.65p 173435
24/04/2017 0.65p 0.65p 0.60p 0.65p 459184
21/04/2017 0.65p 0.68p 0.62p 0.65p 461999
20/04/2017 0.65p 0.68p 0.65p 0.65p 84850
19/04/2017 0.65p 0.68p 0.61p 0.65p 307538
18/04/2017 0.68p 0.68p 0.65p 0.65p 1416059
13/04/2017 0.68p 0.68p 0.66p 0.68p 286417
12/04/2017 0.68p 0.70p 0.68p 0.68p 321753
11/04/2017 0.65p 0.68p 0.61p 0.68p 1540081
10/04/2017 0.65p 0.65p 0.65p 0.65p 0
07/04/2017 0.65p 0.65p 0.60p 0.65p 189
06/04/2017 0.65p 0.68p 0.61p 0.65p 78864
05/04/2017 0.65p 0.68p 0.61p 0.65p 837812
04/04/2017 0.65p 0.65p 0.61p 0.65p 138860
03/04/2017 0.68p 0.68p 0.65p 0.65p 1708022
31/03/2017 0.68p 0.74p 0.65p 0.68p 1599381
30/03/2017 0.68p 0.70p 0.65p 0.68p 491018
29/03/2017 0.71p 0.71p 0.65p 0.68p 1899745
28/03/2017 0.71p 0.73p 0.67p 0.71p 164445
27/03/2017 0.73p 0.73p 0.67p 0.71p 1871440
24/03/2017 0.73p 0.75p 0.72p 0.73p 883889
23/03/2017 0.75p 0.75p 0.70p 0.73p 911174
22/03/2017 0.73p 0.77p 0.71p 0.75p 623463
21/03/2017 0.77p 0.80p 0.70p 0.73p 10110014
20/03/2017 0.80p 0.85p 0.73p 0.77p 1916791
17/03/2017 0.75p 0.84p 0.70p 0.80p 6379796
16/03/2017 0.75p 0.75p 0.70p 0.75p 1474779
15/03/2017 0.73p 0.75p 0.67p 0.75p 4678478
14/03/2017 0.70p 0.70p 0.65p 0.70p 104855
13/03/2017 0.70p 0.70p 0.65p 0.70p 2821
10/03/2017 0.70p 0.75p 0.66p 0.70p 1867423
09/03/2017 0.70p 0.70p 0.66p 0.70p 625000
08/03/2017 0.70p 0.72p 0.65p 0.70p 465475
07/03/2017 0.70p 0.72p 0.65p 0.70p 651076
06/03/2017 0.70p 0.72p 0.66p 0.70p 1159949
03/03/2017 0.75p 0.75p 0.67p 0.70p 984342
02/03/2017 0.68p 0.77p 0.65p 0.75p 3276485
01/03/2017 0.73p 0.74p 0.65p 0.68p 2105929
28/02/2017 0.73p 0.75p 0.70p 0.73p 855730
27/02/2017 0.73p 0.74p 0.70p 0.73p 1519190
24/02/2017 0.70p 0.73p 0.66p 0.73p 5664615
23/02/2017 0.75p 0.76p 0.70p 0.70p 1788544
22/02/2017 0.70p 0.76p 0.68p 0.75p 2399104
21/02/2017 0.75p 0.75p 0.70p 0.70p 1217791
20/02/2017 0.75p 0.77p 0.73p 0.75p 494959
17/02/2017 0.70p 0.77p 0.65p 0.75p 8890067
16/02/2017 0.75p 0.75p 0.70p 0.70p 4073147
15/02/2017 0.78p 0.78p 0.70p 0.75p 998109
14/02/2017 0.78p 0.78p 0.70p 0.78p 217611
13/02/2017 0.75p 0.78p 0.71p 0.78p 3500276
10/02/2017 0.78p 0.78p 0.71p 0.75p 884583
09/02/2017 0.78p 0.79p 0.75p 0.78p 8910
08/02/2017 0.78p 0.79p 0.75p 0.78p 329341
07/02/2017 0.80p 0.80p 0.75p 0.78p 1558867
06/02/2017 0.80p 0.85p 0.75p 0.80p 149237
03/02/2017 0.80p 0.85p 0.77p 0.80p 653842
02/02/2017 0.78p 0.85p 0.78p 0.80p 655453
01/02/2017 0.75p 0.79p 0.72p 0.78p 1468180
31/01/2017 0.75p 0.79p 0.70p 0.75p 232123
30/01/2017 0.75p 0.79p 0.70p 0.75p 407674
27/01/2017 0.75p 0.78p 0.70p 0.75p 534973
26/01/2017 0.73p 0.75p 0.70p 0.75p 1080450
25/01/2017 0.73p 0.75p 0.71p 0.73p 1829933
24/01/2017 0.75p 0.75p 0.71p 0.73p 1917525
23/01/2017 0.75p 0.79p 0.70p 0.75p 1986361
20/01/2017 0.80p 0.80p 0.75p 0.75p 1110193
19/01/2017 0.80p 0.81p 0.75p 0.80p 1213332
18/01/2017 0.68p 0.80p 0.65p 0.80p 2493865
17/01/2017 0.68p 0.68p 0.65p 0.68p 11203
16/01/2017 0.75p 0.75p 0.68p 0.68p 1301918
13/01/2017 0.75p 0.75p 0.70p 0.75p 1048113
12/01/2017 0.75p 0.79p 0.73p 0.75p 738968
11/01/2017 0.73p 0.76p 0.69p 0.75p 612041
10/01/2017 0.75p 0.75p 0.70p 0.73p 1495412
09/01/2017 0.75p 0.77p 0.71p 0.75p 2421388
06/01/2017 0.75p 0.79p 0.74p 0.75p 1171028
05/01/2017 0.75p 0.75p 0.70p 0.75p 291347
04/01/2017 0.78p 0.79p 0.70p 0.75p 676835
03/01/2017 0.83p 0.89p 0.70p 0.78p 8790708
30/12/2016 0.73p 0.83p 0.73p 0.83p 5067564
29/12/2016 0.73p 0.73p 0.70p 0.73p 1392356
28/12/2016 0.73p 0.74p 0.70p 0.73p 1071309
23/12/2016 0.73p 0.73p 0.70p 0.73p 3
22/12/2016 0.73p 0.75p 0.70p 0.73p 1876847
21/12/2016 0.73p 0.75p 0.70p 0.73p 243703
20/12/2016 0.70p 0.75p 0.65p 0.73p 1047748
19/12/2016 0.75p 0.80p 0.70p 0.73p 5146436
16/12/2016 0.73p 0.80p 0.70p 0.75p 4421280
15/12/2016 0.73p 0.73p 0.70p 0.73p 1377500
14/12/2016 0.70p 0.83p 0.70p 0.73p 4181299
13/12/2016 0.68p 0.74p 0.67p 0.70p 2080132
12/12/2016 0.68p 0.68p 0.64p 0.68p 1416208
09/12/2016 0.68p 0.68p 0.65p 0.68p 1172673
08/12/2016 0.70p 0.70p 0.67p 0.68p 3487880
07/12/2016 0.73p 0.73p 0.67p 0.70p 3091869
06/12/2016 0.73p 0.73p 0.67p 0.73p 3407384
05/12/2016 0.73p 0.73p 0.70p 0.73p 2425714
02/12/2016 0.78p 0.78p 0.73p 0.73p 564920
01/12/2016 0.85p 0.85p 0.75p 0.78p 4074565
30/11/2016 0.80p 0.95p 0.76p 0.85p 5710430
29/11/2016 0.80p 0.80p 0.75p 0.80p 140833
28/11/2016 0.80p 0.80p 0.75p 0.80p 13
25/11/2016 0.80p 0.80p 0.76p 0.80p 524249
24/11/2016 0.80p 0.83p 0.76p 0.80p 1849000
23/11/2016 0.78p 0.80p 0.75p 0.80p 2665882
22/11/2016 0.78p 0.79p 0.75p 0.78p 807569
21/11/2016 0.85p 0.85p 0.77p 0.78p 2103303
18/11/2016 0.78p 0.89p 0.75p 0.85p 7175291
17/11/2016 0.78p 0.80p 0.75p 0.78p 4052760
16/11/2016 0.78p 0.84p 0.77p 0.78p 6710076
15/11/2016 0.78p 0.80p 0.76p 0.78p 58148
14/11/2016 0.80p 0.80p 0.76p 0.78p 1232187
11/11/2016 0.80p 0.80p 0.78p 0.80p 257842
10/11/2016 0.80p 0.85p 0.77p 0.80p 4084660
09/11/2016 0.83p 0.83p 0.75p 0.80p 2475489
08/11/2016 0.83p 0.85p 0.80p 0.83p 1006293
07/11/2016 0.83p 0.84p 0.80p 0.83p 1179950
04/11/2016 0.85p 0.85p 0.81p 0.83p 1794089
03/11/2016 0.85p 0.85p 0.80p 0.85p 203338
02/11/2016 0.88p 0.92p 0.80p 0.85p 1734508
01/11/2016 0.88p 0.88p 0.85p 0.88p 880656
31/10/2016 0.85p 0.94p 0.85p 0.88p 3724676
28/10/2016 0.93p 0.94p 0.80p 0.85p 4262275
27/10/2016 0.84p 0.93p 0.82p 0.90p 2623646
26/10/2016 0.84p 0.85p 0.82p 0.84p 169905
25/10/2016 0.90p 0.90p 0.80p 0.84p 2007280
24/10/2016 0.88p 0.94p 0.85p 0.90p 5006473
21/10/2016 0.85p 0.92p 0.78p 0.88p 6464348
20/10/2016 0.85p 0.85p 0.80p 0.85p 763042
19/10/2016 0.83p 0.86p 0.77p 0.85p 2900746
18/10/2016 0.83p 0.83p 0.80p 0.83p 258535
17/10/2016 0.83p 0.83p 0.77p 0.83p 2695699
14/10/2016 0.85p 0.85p 0.80p 0.83p 2183651
13/10/2016 0.85p 0.85p 0.80p 0.85p 1849871
12/10/2016 0.85p 0.85p 0.82p 0.85p 579312
11/10/2016 0.83p 0.90p 0.80p 0.85p 8175253
10/10/2016 0.83p 0.89p 0.80p 0.83p 5085157
07/10/2016 0.88p 0.90p 0.80p 0.83p 5316365
06/10/2016 0.85p 0.93p 0.84p 0.88p 3070887
05/10/2016 0.90p 0.92p 0.82p 0.85p 4228147
04/10/2016 0.90p 0.94p 0.87p 0.90p 3771748
03/10/2016 0.88p 0.93p 0.87p 0.90p 1596516
30/09/2016 0.98p 1.00p 0.86p 0.88p 8298001
29/09/2016 0.90p 1.00p 0.90p 0.98p 6427746
28/09/2016 0.93p 0.95p 0.86p 0.88p 4796674
27/09/2016 0.95p 0.99p 0.90p 0.93p 7699836
26/09/2016 0.93p 1.08p 0.92p 0.95p 14999716
23/09/2016 0.88p 1.29p 0.81p 0.93p 56160104
22/09/2016 0.90p 0.94p 0.85p 0.88p 4252793
21/09/2016 0.83p 0.99p 0.80p 0.90p 16232397
20/09/2016 0.88p 0.88p 0.78p 0.83p 8014347
19/09/2016 0.85p 0.92p 0.82p 0.88p 7215497
16/09/2016 0.85p 0.95p 0.83p 0.85p 15739866
15/09/2016 1.00p 1.00p 0.82p 0.85p 18800916
14/09/2016 1.00p 1.19p 0.96p 1.00p 40237248
13/09/2016 1.53p 1.80p 1.10p 1.18p 44242232
12/09/2016 0.68p 1.85p 0.65p 1.45p 151226400
09/09/2016 0.70p 0.70p 0.60p 0.68p 2785285
08/09/2016 0.70p 0.70p 0.65p 0.70p 150491
07/09/2016 0.70p 0.70p 0.65p 0.70p 275040
06/09/2016 0.70p 0.70p 0.65p 0.70p 150170
05/09/2016 0.70p 0.72p 0.65p 0.70p 502461
02/09/2016 0.70p 0.72p 0.65p 0.70p 1407606
01/09/2016 0.70p 0.70p 0.70p 0.70p 77096
31/08/2016 0.70p 0.70p 0.65p 0.70p 663093
30/08/2016 0.70p 0.73p 0.65p 0.70p 125005
26/08/2016 0.70p 0.70p 0.66p 0.70p 24000
25/08/2016 0.70p 0.70p 0.65p 0.70p 343318
24/08/2016 0.65p 0.70p 0.65p 0.70p 1050182
23/08/2016 0.65p 0.68p 0.64p 0.65p 543602
22/08/2016 0.70p 0.70p 0.65p 0.65p 496397
19/08/2016 0.70p 0.70p 0.66p 0.70p 600000
18/08/2016 0.68p 0.70p 0.65p 0.70p 1540442

*Close Price adjusted for both dividends and splits