Clear Leisure (CLP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/11/2015 0.68p 0.79p 0.68p 0.75p 2822119
30/10/2015 0.63p 0.79p 0.63p 0.68p 13989749
29/10/2015 0.63p 0.63p 0.55p 0.60p 2886184
28/10/2015 0.63p 0.65p 0.58p 0.63p 755817
27/10/2015 0.68p 0.68p 0.60p 0.63p 645797
26/10/2015 0.68p 0.70p 0.65p 0.68p 389883
23/10/2015 0.65p 0.75p 0.65p 0.68p 4508573
22/10/2015 0.65p 0.65p 0.60p 0.65p 60187
21/10/2015 0.65p 0.67p 0.65p 0.65p 1649
20/10/2015 0.68p 0.68p 0.61p 0.65p 345000
19/10/2015 0.68p 0.68p 0.61p 0.68p 510014
16/10/2015 0.68p 0.70p 0.65p 0.68p 880327
15/10/2015 0.68p 0.68p 0.65p 0.68p 693408
14/10/2015 0.70p 0.70p 0.65p 0.68p 696436
13/10/2015 0.75p 0.75p 0.70p 0.70p 2010753
12/10/2015 0.75p 0.78p 0.71p 0.75p 1342904
09/10/2015 0.75p 0.76p 0.70p 0.75p 1035378
08/10/2015 0.75p 0.76p 0.73p 0.75p 1111167
07/10/2015 0.75p 0.85p 0.71p 0.75p 6979022
06/10/2015 0.68p 0.80p 0.68p 0.75p 1854958
05/10/2015 0.68p 0.70p 0.65p 0.68p 179288
02/10/2015 0.68p 0.68p 0.65p 0.68p 241635
01/10/2015 0.73p 0.75p 0.65p 0.68p 1390999
30/09/2015 0.63p 0.78p 0.63p 0.73p 3004743
29/09/2015 0.85p 0.90p 0.80p 0.83p 327425
28/09/2015 0.85p 0.87p 0.80p 0.85p 920002
25/09/2015 0.88p 0.90p 0.80p 0.85p 399836
24/09/2015 0.88p 0.88p 0.85p 0.88p 429397
23/09/2015 0.83p 0.90p 0.83p 0.88p 1310991
22/09/2015 0.88p 0.89p 0.82p 0.83p 362708
21/09/2015 0.88p 0.93p 0.86p 0.88p 475123
18/09/2015 0.80p 0.90p 0.75p 0.88p 1999208
17/09/2015 0.83p 0.83p 0.75p 0.80p 525004
16/09/2015 0.88p 0.88p 0.80p 0.83p 1796202
15/09/2015 0.73p 1.01p 0.73p 0.85p 13592310
14/09/2015 0.73p 0.73p 0.73p 0.73p 0
11/09/2015 0.73p 0.73p 0.70p 0.73p 135021
10/09/2015 0.73p 0.73p 0.72p 0.73p 57465
09/09/2015 0.75p 0.75p 0.70p 0.73p 429719
08/09/2015 0.75p 0.80p 0.70p 0.75p 106574
07/09/2015 0.68p 0.80p 0.68p 0.75p 2802756
04/09/2015 0.68p 0.68p 0.65p 0.68p 450000
03/09/2015 0.65p 0.69p 0.63p 0.68p 553858
02/09/2015 0.70p 0.71p 0.60p 0.65p 886994
01/09/2015 0.65p 0.70p 0.65p 0.70p 419569
28/08/2015 0.70p 0.70p 0.65p 0.65p 421869
27/08/2015 0.70p 0.70p 0.65p 0.70p 256986
26/08/2015 0.70p 0.70p 0.67p 0.70p 134477
25/08/2015 0.73p 0.73p 0.66p 0.70p 288343
24/08/2015 0.78p 0.78p 0.65p 0.73p 423083
21/08/2015 0.65p 0.85p 0.60p 0.78p 7891071
20/08/2015 0.65p 0.65p 0.56p 0.65p 237706
19/08/2015 0.69p 0.69p 0.60p 0.65p 466902
18/08/2015 0.69p 0.69p 0.65p 0.69p 200000
17/08/2015 0.69p 0.69p 0.65p 0.69p 379066
14/08/2015 0.69p 0.73p 0.65p 0.69p 532016
13/08/2015 0.69p 0.69p 0.69p 0.69p 0
12/08/2015 0.69p 0.70p 0.65p 0.69p 564864
11/08/2015 0.69p 0.71p 0.65p 0.69p 528993
10/08/2015 0.69p 0.69p 0.65p 0.69p 3621
07/08/2015 0.69p 0.70p 0.65p 0.69p 44086
06/08/2015 0.69p 0.69p 0.65p 0.69p 100016
05/08/2015 0.68p 0.72p 0.65p 0.69p 1077035
04/08/2015 0.72p 0.72p 0.68p 0.68p 604800
03/08/2015 0.78p 0.78p 0.70p 0.72p 1083829
31/07/2015 0.73p 0.79p 0.70p 0.78p 4593811
30/07/2015 0.73p 0.73p 0.70p 0.73p 884223
29/07/2015 0.73p 0.80p 0.70p 0.73p 180424
28/07/2015 0.73p 0.73p 0.70p 0.73p 3866
27/07/2015 0.73p 0.75p 0.70p 0.73p 940902
24/07/2015 0.82p 0.82p 0.71p 0.73p 2344811
23/07/2015 0.85p 0.85p 0.75p 0.82p 1207623
22/07/2015 0.85p 0.85p 0.80p 0.85p 93652
21/07/2015 0.85p 0.85p 0.73p 0.85p 410000
20/07/2015 0.85p 0.85p 0.85p 0.85p 0
17/07/2015 0.85p 0.85p 0.77p 0.85p 488226
16/07/2015 0.85p 0.85p 0.80p 0.85p 126461
15/07/2015 0.85p 0.90p 0.77p 0.85p 549925
14/07/2015 0.85p 0.85p 0.80p 0.85p 167009
13/07/2015 0.85p 0.85p 0.80p 0.85p 37488
10/07/2015 0.85p 0.85p 0.81p 0.85p 65814
09/07/2015 0.85p 0.85p 0.75p 0.85p 500025
08/07/2015 0.85p 0.85p 0.80p 0.85p 96798
07/07/2015 0.85p 0.90p 0.80p 0.85p 134496
06/07/2015 0.80p 0.83p 0.75p 0.80p 1139684
03/07/2015 0.80p 0.82p 0.75p 0.80p 461549
02/07/2015 0.89p 0.89p 0.78p 0.80p 1756927
01/07/2015 0.98p 0.99p 0.85p 0.89p 7275842
30/06/2015 1.05p 1.34p 0.95p 0.98p 13074047
29/06/2015 1.13p 1.13p 1.05p 1.05p 444302
26/06/2015 1.15p 1.15p 1.10p 1.13p 244506
25/06/2015 1.15p 1.18p 1.10p 1.15p 544172
24/06/2015 1.15p 1.18p 1.10p 1.15p 161784
23/06/2015 1.33p 1.33p 1.11p 1.15p 3102653
22/06/2015 1.43p 1.43p 1.25p 1.33p 512712
19/06/2015 1.45p 1.50p 1.35p 1.43p 1417612
18/06/2015 1.48p 1.65p 1.41p 1.45p 4676265
17/06/2015 1.43p 1.55p 1.35p 1.48p 4203488
16/06/2015 1.25p 1.50p 1.25p 1.43p 3608172
15/06/2015 1.23p 1.28p 1.23p 1.25p 211102
12/06/2015 1.25p 1.25p 1.20p 1.25p 312570
11/06/2015 1.25p 1.27p 1.23p 1.25p 139183
10/06/2015 1.25p 1.27p 1.20p 1.25p 50001
09/06/2015 1.25p 1.28p 1.21p 1.25p 995517
08/06/2015 1.25p 1.29p 1.20p 1.25p 15200
05/06/2015 1.25p 1.25p 1.20p 1.25p 82506
04/06/2015 1.28p 1.29p 1.20p 1.25p 479698
03/06/2015 1.28p 1.28p 1.25p 1.28p 73353
02/06/2015 1.25p 1.30p 1.25p 1.28p 947388
01/06/2015 1.28p 1.28p 1.25p 1.25p 114531
29/05/2015 1.20p 1.30p 1.20p 1.28p 2261656
28/05/2015 1.05p 1.28p 1.05p 1.20p 3205210
27/05/2015 1.05p 1.08p 1.00p 1.05p 125616
26/05/2015 1.05p 1.05p 1.00p 1.05p 42
22/05/2015 1.05p 1.08p 1.00p 1.05p 131129
21/05/2015 1.05p 1.05p 1.00p 1.05p 128226
20/05/2015 1.05p 1.05p 1.05p 1.05p 70090
19/05/2015 1.05p 1.05p 1.00p 1.05p 18204
18/05/2015 1.05p 1.06p 1.00p 1.05p 96315
15/05/2015 1.05p 1.07p 1.00p 1.05p 423116
14/05/2015 1.05p 1.05p 1.00p 1.05p 292150
13/05/2015 1.15p 1.15p 1.00p 1.05p 904646
12/05/2015 1.15p 1.15p 1.10p 1.15p 1086414
11/05/2015 1.15p 1.25p 1.10p 1.15p 1703513
08/05/2015 1.15p 1.20p 1.10p 1.15p 400006
07/05/2015 1.15p 1.15p 1.11p 1.15p 113043
06/05/2015 1.15p 1.20p 1.15p 1.15p 10000
05/05/2015 1.18p 1.18p 1.11p 1.13p 248969
01/05/2015 1.23p 1.23p 1.20p 1.23p 275000
30/04/2015 1.38p 1.38p 1.17p 1.23p 626920
29/04/2015 1.40p 1.40p 1.35p 1.38p 161503
28/04/2015 1.45p 1.45p 1.36p 1.40p 138649
27/04/2015 1.45p 1.45p 1.40p 1.45p 374769
24/04/2015 1.53p 1.53p 1.41p 1.45p 1012304
23/04/2015 1.60p 1.62p 1.46p 1.53p 1454392
22/04/2015 1.45p 1.63p 1.45p 1.60p 1429551
21/04/2015 1.55p 1.64p 1.43p 1.45p 3867902
20/04/2015 1.35p 1.49p 1.30p 1.40p 2049837
17/04/2015 1.30p 1.38p 1.25p 1.35p 2443016
16/04/2015 1.15p 1.40p 1.12p 1.30p 6127900
15/04/2015 1.20p 1.25p 1.15p 1.15p 394207
14/04/2015 1.25p 1.25p 1.15p 1.20p 1494005
13/04/2015 1.00p 1.75p 1.00p 1.25p 18858144
10/04/2015 0.95p 1.25p 0.90p 1.00p 5169321
09/04/2015 1.13p 0.95p 0.95p 1.13p 0
08/04/2015 1.13p 0.95p 0.95p 1.13p 0
07/04/2015 1.13p 0.95p 0.95p 1.13p 0
02/04/2015 1.13p 0.95p 0.95p 1.13p 0
01/04/2015 1.13p 0.95p 0.95p 1.13p 0
31/03/2015 1.13p 0.95p 0.95p 1.13p 0
30/03/2015 1.13p 0.95p 0.95p 1.13p 0
27/03/2015 1.13p 0.95p 0.95p 1.13p 0
26/03/2015 1.13p 0.95p 0.95p 1.13p 0
25/03/2015 1.13p 0.95p 0.95p 1.13p 0
24/03/2015 1.13p 0.95p 0.95p 1.13p 0
23/03/2015 1.13p 0.95p 0.95p 1.13p 0
20/03/2015 1.13p 0.95p 0.95p 1.13p 0
19/03/2015 1.13p 0.95p 0.95p 1.13p 0
18/03/2015 1.13p 0.95p 0.95p 1.13p 0
17/03/2015 1.13p 0.95p 0.95p 1.13p 0
16/03/2015 1.13p 0.95p 0.95p 1.13p 0
13/03/2015 1.13p 0.95p 0.95p 1.13p 0
12/03/2015 1.13p 1.13p 0.95p 1.13p 0
11/03/2015 1.13p 1.13p 0.95p 1.13p 636594
10/03/2015 1.18p 1.18p 1.13p 1.13p 244868
09/03/2015 1.20p 1.20p 1.15p 1.18p 345902
06/03/2015 1.20p 1.20p 1.15p 1.20p 115008
05/03/2015 1.20p 1.22p 1.15p 1.20p 150092
04/03/2015 1.08p 1.25p 1.08p 1.20p 1940390
03/03/2015 0.90p 1.14p 0.86p 1.08p 1360789
02/03/2015 0.90p 0.98p 0.80p 0.90p 649645
27/02/2015 0.93p 0.93p 0.80p 0.90p 1836359
26/02/2015 1.08p 1.08p 0.85p 0.93p 1145245
25/02/2015 1.08p 1.15p 1.00p 1.08p 1511217
24/02/2015 0.73p 1.50p 0.73p 1.08p 19703180
23/02/2015 0.78p 0.82p 0.65p 0.70p 1579777
20/02/2015 0.68p 0.68p 0.55p 0.65p 394770
19/02/2015 0.75p 0.75p 0.60p 0.68p 264114
18/02/2015 0.80p 0.80p 0.51p 0.75p 932104
17/02/2015 0.80p 0.82p 0.75p 0.80p 320000
16/02/2015 0.80p 0.80p 0.75p 0.80p 1165
13/02/2015 0.80p 0.83p 0.75p 0.80p 300025
12/02/2015 0.80p 0.82p 0.75p 0.80p 69093
11/02/2015 0.83p 0.83p 0.75p 0.80p 258501
10/02/2015 0.90p 0.90p 0.75p 0.83p 279384
09/02/2015 0.90p 0.90p 0.85p 0.90p 16
06/02/2015 0.90p 0.95p 0.80p 0.90p 65018
05/02/2015 0.90p 0.90p 0.81p 0.90p 394282
04/02/2015 0.93p 0.93p 0.85p 0.90p 125257
03/02/2015 0.90p 0.94p 0.85p 0.93p 20786
02/02/2015 0.95p 1.15p 0.82p 0.90p 3926560
30/01/2015 0.88p 0.90p 0.80p 0.90p 369242
29/01/2015 0.83p 0.88p 0.75p 0.88p 17548
28/01/2015 0.83p 0.83p 0.83p 0.83p 0
27/01/2015 0.85p 0.85p 0.70p 0.83p 50023
26/01/2015 0.90p 0.90p 0.80p 0.85p 95678
23/01/2015 0.90p 0.90p 0.80p 0.90p 23279
22/01/2015 0.90p 0.90p 0.80p 0.90p 35017
21/01/2015 0.90p 0.90p 0.80p 0.90p 40579
20/01/2015 0.90p 0.90p 0.80p 0.90p 3143

*Close Price adjusted for both dividends and splits