Clear Leisure (CLP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/08/2016 0.68p 0.70p 0.65p 0.68p 519341
16/08/2016 0.65p 0.68p 0.65p 0.68p 160203
15/08/2016 0.63p 0.65p 0.63p 0.65p 409392
12/08/2016 0.63p 0.65p 0.60p 0.63p 378340
11/08/2016 0.63p 0.63p 0.63p 0.63p 306923
10/08/2016 0.63p 0.63p 0.63p 0.63p 150000
09/08/2016 0.63p 0.63p 0.60p 0.63p 8
08/08/2016 0.60p 0.63p 0.60p 0.63p 2128873
05/08/2016 0.60p 0.63p 0.55p 0.60p 2811278
04/08/2016 0.75p 0.75p 0.55p 0.60p 2631244
03/08/2016 0.75p 0.75p 0.72p 0.75p 147725
02/08/2016 0.75p 0.75p 0.72p 0.75p 75000
01/08/2016 0.75p 0.78p 0.70p 0.75p 765840
29/07/2016 0.75p 0.78p 0.71p 0.75p 50266
28/07/2016 0.73p 0.75p 0.73p 0.75p 250000
27/07/2016 0.65p 0.74p 0.65p 0.73p 1069742
26/07/2016 0.70p 0.70p 0.63p 0.65p 2323397
25/07/2016 0.70p 0.73p 0.68p 0.70p 334415
22/07/2016 0.68p 0.73p 0.60p 0.70p 1883797
21/07/2016 0.65p 0.70p 0.61p 0.68p 3639134
20/07/2016 0.65p 0.66p 0.60p 0.65p 332777
19/07/2016 0.65p 0.65p 0.60p 0.65p 32
18/07/2016 0.65p 0.65p 0.60p 0.65p 10416
15/07/2016 0.65p 0.65p 0.65p 0.65p 0
14/07/2016 0.65p 0.65p 0.61p 0.65p 90759
13/07/2016 0.65p 0.65p 0.61p 0.65p 2423
12/07/2016 0.65p 0.65p 0.61p 0.65p 150521
11/07/2016 0.65p 0.65p 0.61p 0.65p 13768
08/07/2016 0.65p 0.65p 0.60p 0.65p 984382
07/07/2016 0.65p 0.65p 0.61p 0.65p 1500
06/07/2016 0.68p 0.68p 0.65p 0.65p 69233
05/07/2016 0.73p 0.73p 0.63p 0.68p 2216000
04/07/2016 0.73p 0.73p 0.70p 0.73p 499143
01/07/2016 0.80p 0.80p 0.70p 0.73p 637414
30/06/2016 0.83p 0.85p 0.78p 0.83p 585392
29/06/2016 0.80p 0.86p 0.80p 0.83p 1373379
28/06/2016 0.80p 0.82p 0.75p 0.80p 10752
27/06/2016 0.75p 0.83p 0.75p 0.80p 360040
24/06/2016 0.80p 0.80p 0.71p 0.75p 1119154
23/06/2016 0.75p 0.89p 0.70p 0.80p 3368665
22/06/2016 0.80p 0.80p 0.74p 0.75p 358105
21/06/2016 0.75p 0.80p 0.75p 0.80p 981922
20/06/2016 0.75p 0.77p 0.70p 0.75p 51241
17/06/2016 0.80p 0.80p 0.71p 0.75p 1125097
16/06/2016 0.78p 0.83p 0.75p 0.80p 699682
15/06/2016 0.69p 0.84p 0.69p 0.78p 3254190
14/06/2016 0.69p 0.69p 0.67p 0.69p 80682
13/06/2016 0.68p 0.70p 0.68p 0.69p 319965
10/06/2016 0.65p 0.70p 0.64p 0.68p 533700
09/06/2016 0.65p 0.69p 0.64p 0.65p 362643
08/06/2016 0.65p 0.65p 0.64p 0.65p 5
07/06/2016 0.65p 0.69p 0.60p 0.65p 1696184
06/06/2016 0.68p 0.68p 0.62p 0.65p 1000000
03/06/2016 0.68p 0.68p 0.68p 0.68p 0
02/06/2016 0.68p 0.69p 0.65p 0.68p 1583601
01/06/2016 0.68p 0.70p 0.67p 0.68p 696945
31/05/2016 0.70p 0.76p 0.66p 0.68p 2873230
27/05/2016 0.55p 0.74p 0.55p 0.70p 8197374
26/05/2016 0.55p 0.57p 0.50p 0.55p 110042
25/05/2016 0.55p 0.55p 0.55p 0.55p 0
24/05/2016 0.55p 0.57p 0.52p 0.55p 27553
23/05/2016 0.55p 0.55p 0.50p 0.55p 74
20/05/2016 0.55p 0.58p 0.55p 0.55p 262087
19/05/2016 0.55p 0.55p 0.53p 0.55p 47383
18/05/2016 0.55p 0.55p 0.53p 0.55p 70000
17/05/2016 0.55p 0.58p 0.50p 0.55p 340005
16/05/2016 0.60p 0.60p 0.53p 0.55p 2028820
13/05/2016 0.60p 0.60p 0.55p 0.60p 428694
12/05/2016 0.60p 0.61p 0.55p 0.60p 162494
11/05/2016 0.60p 0.62p 0.56p 0.60p 682259
10/05/2016 0.65p 0.65p 0.59p 0.60p 1007139
09/05/2016 0.65p 0.68p 0.60p 0.65p 241817
06/05/2016 0.68p 0.68p 0.60p 0.65p 3209658
05/05/2016 0.68p 0.79p 0.65p 0.68p 9761364
04/05/2016 0.68p 0.68p 0.65p 0.68p 155245
03/05/2016 0.68p 0.68p 0.65p 0.68p 50000
29/04/2016 0.68p 0.68p 0.68p 0.68p 307647
28/04/2016 0.68p 0.68p 0.65p 0.68p 135238
27/04/2016 0.68p 0.68p 0.65p 0.68p 34
26/04/2016 0.68p 0.68p 0.65p 0.68p 177480
25/04/2016 0.68p 0.75p 0.65p 0.68p 28755
22/04/2016 0.68p 0.68p 0.65p 0.68p 288451
21/04/2016 0.68p 0.69p 0.65p 0.68p 264254
20/04/2016 0.68p 0.68p 0.65p 0.68p 24
19/04/2016 0.73p 0.75p 0.62p 0.68p 2709617
18/04/2016 0.73p 0.73p 0.70p 0.73p 144284
15/04/2016 0.78p 0.78p 0.69p 0.73p 1000000
14/04/2016 0.78p 0.80p 0.75p 0.78p 100008
13/04/2016 0.78p 0.78p 0.75p 0.78p 284907
12/04/2016 0.78p 0.78p 0.75p 0.78p 195285
11/04/2016 0.78p 0.78p 0.75p 0.78p 250116
08/04/2016 0.78p 0.78p 0.70p 0.78p 670241
07/04/2016 0.75p 0.79p 0.70p 0.78p 783285
06/04/2016 0.75p 0.80p 0.70p 0.75p 6
05/04/2016 0.78p 0.79p 0.73p 0.75p 1161372
04/04/2016 0.78p 0.80p 0.75p 0.78p 54633
01/04/2016 0.78p 0.80p 0.72p 0.78p 517565
31/03/2016 0.85p 0.85p 0.75p 0.78p 1259887
30/03/2016 0.80p 0.99p 0.75p 0.85p 7225435
29/03/2016 0.80p 0.84p 0.76p 0.80p 567061
24/03/2016 0.85p 0.85p 0.80p 0.80p 1001261
23/03/2016 0.85p 0.85p 0.80p 0.85p 95006
22/03/2016 0.85p 0.87p 0.80p 0.85p 496322
21/03/2016 0.90p 0.90p 0.82p 0.85p 2256499
18/03/2016 0.95p 0.95p 0.85p 0.90p 1188951
17/03/2016 0.95p 0.95p 0.90p 0.95p 364112
16/03/2016 0.95p 0.95p 0.95p 0.95p 0
15/03/2016 0.95p 0.95p 0.90p 0.95p 184704
14/03/2016 0.95p 0.97p 0.89p 0.95p 2062022
11/03/2016 0.90p 0.95p 0.80p 0.95p 2648400
10/03/2016 0.93p 0.95p 0.80p 0.90p 1067609
09/03/2016 0.85p 0.94p 0.83p 0.93p 3334172
08/03/2016 0.80p 0.85p 0.75p 0.85p 744678
07/03/2016 0.80p 0.80p 0.75p 0.80p 99
04/03/2016 0.80p 0.80p 0.75p 0.80p 415509
03/03/2016 0.80p 0.80p 0.75p 0.80p 102015
02/03/2016 0.83p 0.83p 0.75p 0.80p 185468
01/03/2016 0.78p 0.83p 0.75p 0.83p 222939
29/02/2016 0.78p 0.78p 0.75p 0.78p 111521
26/02/2016 0.78p 0.79p 0.75p 0.78p 267767
25/02/2016 0.78p 0.79p 0.75p 0.78p 537104
24/02/2016 0.78p 0.80p 0.75p 0.78p 1128339
23/02/2016 0.83p 0.83p 0.78p 0.78p 56108
22/02/2016 0.83p 0.83p 0.83p 0.83p 0
19/02/2016 0.83p 0.83p 0.80p 0.83p 300096
18/02/2016 0.90p 0.90p 0.81p 0.83p 1870021
17/02/2016 0.85p 0.95p 0.85p 0.90p 1224077
16/02/2016 0.85p 0.85p 0.80p 0.85p 725745
15/02/2016 0.85p 0.85p 0.80p 0.85p 422484
12/02/2016 0.85p 0.85p 0.80p 0.85p 16
11/02/2016 0.83p 0.85p 0.80p 0.85p 501430
10/02/2016 0.83p 0.83p 0.80p 0.83p 214885
09/02/2016 0.83p 0.83p 0.81p 0.83p 140000
08/02/2016 0.83p 0.83p 0.83p 0.83p 0
05/02/2016 0.83p 0.84p 0.80p 0.83p 192586
04/02/2016 0.83p 0.83p 0.81p 0.83p 125020
03/02/2016 0.83p 0.84p 0.80p 0.83p 526916
02/02/2016 0.88p 0.88p 0.80p 0.83p 515085
01/02/2016 0.88p 0.88p 0.85p 0.88p 1080000
29/01/2016 0.83p 0.88p 0.82p 0.88p 819663
28/01/2016 0.81p 0.85p 0.80p 0.83p 755915
27/01/2016 0.83p 0.83p 0.80p 0.81p 300651
26/01/2016 0.83p 0.95p 0.81p 0.83p 3558836
25/01/2016 0.83p 0.90p 0.82p 0.83p 302829
22/01/2016 0.83p 0.85p 0.80p 0.83p 1190492
21/01/2016 0.90p 0.90p 0.83p 0.85p 1198841
20/01/2016 0.90p 0.90p 0.85p 0.90p 444795
19/01/2016 0.88p 0.92p 0.80p 0.90p 1401538
18/01/2016 0.93p 0.95p 0.86p 0.88p 1076786
15/01/2016 1.03p 1.03p 0.90p 0.93p 1735914
14/01/2016 1.05p 1.05p 1.00p 1.03p 1100766
13/01/2016 1.00p 1.09p 1.00p 1.05p 1423467
12/01/2016 0.93p 1.11p 0.93p 1.00p 7066738
11/01/2016 1.05p 1.09p 0.90p 0.93p 3485774
08/01/2016 0.98p 1.12p 0.98p 1.05p 2107033
07/01/2016 0.90p 1.04p 0.89p 0.98p 5307778
06/01/2016 0.93p 0.99p 0.78p 0.90p 6678096
05/01/2016 1.03p 1.08p 0.87p 0.93p 6525778
04/01/2016 0.88p 1.25p 0.86p 1.03p 26801348
31/12/2015 0.60p 0.95p 0.58p 0.88p 23092626
30/12/2015 0.60p 0.61p 0.57p 0.60p 72117
29/12/2015 0.60p 0.60p 0.55p 0.60p 745380
24/12/2015 0.63p 0.63p 0.62p 0.63p 535621
23/12/2015 0.63p 0.63p 0.60p 0.63p 172703
22/12/2015 0.65p 0.65p 0.58p 0.63p 425181
21/12/2015 0.60p 0.70p 0.60p 0.65p 2702056
18/12/2015 0.60p 0.60p 0.55p 0.60p 378254
17/12/2015 0.58p 0.63p 0.55p 0.60p 665579
16/12/2015 0.68p 0.84p 0.55p 0.58p 12674660
15/12/2015 0.63p 0.73p 0.63p 0.68p 3814830
14/12/2015 0.55p 0.64p 0.55p 0.63p 1473773
11/12/2015 0.55p 0.55p 0.55p 0.55p 0
10/12/2015 0.55p 0.55p 0.50p 0.55p 13
09/12/2015 0.55p 0.59p 0.50p 0.55p 338545
08/12/2015 0.55p 0.58p 0.52p 0.55p 100000
07/12/2015 0.58p 0.59p 0.55p 0.55p 180964
04/12/2015 0.58p 0.60p 0.58p 0.58p 0
03/12/2015 0.58p 0.58p 0.56p 0.58p 159853
02/12/2015 0.60p 0.60p 0.57p 0.58p 752659
01/12/2015 0.60p 0.60p 0.55p 0.60p 21
30/11/2015 0.60p 0.60p 0.55p 0.60p 33
27/11/2015 0.60p 0.60p 0.55p 0.60p 25
26/11/2015 0.60p 0.60p 0.60p 0.60p 0
25/11/2015 0.65p 0.70p 0.60p 0.60p 2440756
24/11/2015 0.65p 0.66p 0.60p 0.65p 116488
23/11/2015 0.65p 0.67p 0.60p 0.65p 113577
20/11/2015 0.65p 0.65p 0.60p 0.65p 12
19/11/2015 0.60p 0.67p 0.60p 0.65p 1534599
18/11/2015 0.65p 0.65p 0.55p 0.60p 1391121
17/11/2015 0.65p 0.65p 0.60p 0.65p 1
16/11/2015 0.65p 0.65p 0.60p 0.65p 158285
13/11/2015 0.65p 0.66p 0.65p 0.65p 57129
12/11/2015 0.65p 0.65p 0.65p 0.65p 581
11/11/2015 0.65p 0.67p 0.61p 0.65p 999090
10/11/2015 0.65p 0.70p 0.61p 0.65p 904550
09/11/2015 0.65p 0.65p 0.60p 0.65p 28
06/11/2015 0.65p 0.67p 0.62p 0.65p 161888
05/11/2015 0.68p 0.68p 0.65p 0.65p 1023484
04/11/2015 0.68p 0.68p 0.65p 0.68p 453247
03/11/2015 0.75p 0.75p 0.66p 0.68p 2258605

*Close Price adjusted for both dividends and splits