Calisen (CLSN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Calisen

Date Open High Low Close* Volume
12/03/2021 261.00p 260.80p 260.80p 260.80p 0
11/03/2021 261.00p 261.00p 260.60p 260.80p 303728
10/03/2021 260.60p 261.00p 260.30p 261.00p 63826
09/03/2021 260.60p 260.90p 260.60p 260.60p 122723
08/03/2021 261.00p 261.00p 260.60p 260.60p 23167
05/03/2021 260.80p 261.00p 260.60p 261.00p 97730
04/03/2021 261.00p 261.00p 260.60p 260.90p 61301
03/03/2021 259.20p 261.00p 259.20p 260.60p 39240
02/03/2021 261.00p 261.00p 260.60p 260.60p 60714
01/03/2021 261.00p 261.00p 260.60p 260.90p 41365
26/02/2021 259.00p 261.00p 259.00p 260.70p 182543
25/02/2021 260.60p 261.00p 260.60p 261.00p 235121
24/02/2021 261.00p 261.00p 260.60p 261.00p 87550
23/02/2021 261.00p 261.00p 260.60p 261.00p 75366
22/02/2021 261.00p 261.00p 260.30p 260.60p 58997
19/02/2021 241.20p 261.00p 241.20p 260.80p 29886
18/02/2021 261.00p 261.00p 259.50p 260.80p 44758
17/02/2021 259.50p 261.00p 259.50p 260.80p 34187
16/02/2021 259.80p 261.00p 259.70p 261.00p 64733
15/02/2021 261.00p 261.00p 260.00p 261.00p 37513
12/02/2021 261.00p 261.00p 258.80p 260.00p 47194
11/02/2021 260.00p 261.00p 260.00p 260.60p 37760
10/02/2021 261.00p 261.00p 259.60p 260.00p 45066
09/02/2021 261.00p 261.00p 258.70p 260.00p 75345
08/02/2021 261.00p 261.00p 259.20p 259.70p 40132
05/02/2021 261.00p 261.00p 259.30p 259.90p 89734
04/02/2021 260.50p 260.50p 259.20p 259.70p 68207
03/02/2021 261.00p 261.00p 259.00p 259.10p 95047
02/02/2021 259.10p 261.00p 259.10p 261.00p 57966
01/02/2021 258.80p 259.50p 258.80p 259.20p 69658
29/01/2021 258.50p 260.00p 258.50p 258.80p 452751
28/01/2021 258.50p 259.60p 258.50p 258.60p 97078
27/01/2021 260.40p 260.40p 258.90p 258.90p 138344
26/01/2021 259.00p 261.00p 259.00p 261.00p 31808
25/01/2021 260.40p 260.40p 258.80p 259.10p 216832
22/01/2021 260.00p 260.00p 250.81p 258.90p 188729
21/01/2021 258.70p 259.96p 258.70p 259.00p 191932
20/01/2021 261.00p 261.00p 258.74p 260.20p 88983
19/01/2021 261.00p 261.00p 258.70p 258.70p 435885
18/01/2021 260.90p 261.00p 258.70p 258.70p 82688
15/01/2021 258.00p 260.30p 257.00p 258.70p 237462
14/01/2021 258.00p 259.50p 258.00p 258.90p 52122
13/01/2021 260.00p 260.20p 258.55p 258.70p 123484
12/01/2021 261.00p 261.00p 258.20p 258.60p 125801
11/01/2021 261.00p 261.00p 258.20p 259.00p 307639
08/01/2021 261.30p 261.60p 259.31p 260.00p 85450
07/01/2021 262.00p 262.00p 258.00p 259.80p 754575
06/01/2021 260.00p 260.00p 258.00p 258.20p 223340
05/01/2021 258.00p 270.00p 258.00p 258.00p 161275
04/01/2021 260.60p 263.90p 257.60p 259.00p 198478
31/12/2020 255.10p 259.65p 255.10p 258.10p 58308
30/12/2020 257.00p 260.00p 257.00p 260.00p 70012
24/12/2020 259.00p 261.10p 253.90p 258.00p 72801
23/12/2020 257.90p 259.00p 241.20p 259.00p 152979
22/12/2020 257.20p 263.00p 253.90p 257.90p 767802
21/12/2020 260.00p 260.80p 255.70p 257.40p 547922
18/12/2020 271.00p 271.00p 257.50p 260.00p 819634
17/12/2020 275.00p 275.00p 256.40p 258.00p 453558
16/12/2020 275.00p 275.00p 257.60p 257.60p 682476
15/12/2020 257.60p 258.60p 257.60p 257.80p 1451943
14/12/2020 257.40p 258.00p 256.80p 257.70p 16179364
11/12/2020 260.00p 260.00p 256.60p 257.60p 18726804
10/12/2020 210.40p 211.89p 193.66p 206.60p 181867
09/12/2020 210.00p 210.50p 204.50p 210.20p 143380
08/12/2020 210.40p 210.50p 201.80p 209.30p 225260
07/12/2020 200.00p 211.60p 200.00p 207.50p 123116
04/12/2020 208.00p 208.00p 196.49p 205.00p 228844
03/12/2020 192.00p 212.80p 192.00p 203.10p 296407
02/12/2020 190.50p 197.00p 190.50p 196.00p 243805
01/12/2020 195.40p 197.55p 190.40p 190.50p 159284
30/11/2020 195.50p 196.00p 190.05p 192.55p 322371
27/11/2020 186.00p 198.45p 186.00p 195.00p 439091
26/11/2020 196.00p 196.00p 183.15p 191.00p 134954
25/11/2020 197.00p 197.00p 189.55p 191.50p 316532
24/11/2020 187.00p 193.00p 183.85p 191.80p 440436
23/11/2020 186.00p 187.00p 185.00p 187.00p 176766
20/11/2020 186.00p 186.00p 179.95p 184.95p 62539
19/11/2020 176.75p 184.85p 176.75p 184.00p 147513
18/11/2020 175.55p 179.15p 173.65p 179.15p 262314
17/11/2020 173.65p 178.60p 173.65p 174.20p 195557
16/11/2020 180.00p 180.00p 164.65p 176.00p 267233
13/11/2020 175.00p 181.50p 175.00p 178.30p 171565
12/11/2020 181.00p 182.55p 176.00p 176.75p 276145
10/11/2020 176.35p 181.34p 175.05p 180.00p 243810
09/11/2020 170.00p 183.25p 165.65p 175.00p 530034
06/11/2020 167.35p 169.30p 163.05p 169.20p 179210
05/11/2020 167.70p 169.30p 164.55p 165.00p 110789
04/11/2020 170.05p 173.40p 163.05p 166.55p 105247
03/11/2020 170.05p 172.65p 163.30p 166.85p 96414
02/11/2020 171.95p 175.25p 165.00p 165.00p 133543
30/10/2020 164.80p 175.60p 164.80p 171.00p 248133
29/10/2020 166.20p 169.75p 165.00p 166.65p 50434
28/10/2020 162.95p 168.10p 161.55p 166.90p 150419
27/10/2020 163.00p 165.25p 163.00p 165.00p 104812
26/10/2020 162.70p 166.00p 162.15p 165.00p 160336
23/10/2020 166.40p 167.15p 159.95p 165.00p 77060
22/10/2020 164.25p 168.49p 153.12p 165.40p 85035
21/10/2020 166.50p 166.50p 158.65p 164.50p 85229
20/10/2020 149.70p 167.30p 149.70p 165.00p 97739
19/10/2020 165.85p 167.30p 158.47p 166.80p 150252
16/10/2020 163.85p 167.24p 163.85p 166.00p 110407
15/10/2020 164.95p 167.25p 164.10p 166.00p 122682
14/10/2020 162.90p 167.23p 162.90p 165.00p 96842
13/10/2020 166.50p 167.30p 164.75p 165.00p 56428
12/10/2020 167.25p 167.30p 165.50p 166.20p 76620
09/10/2020 164.40p 167.25p 162.05p 165.00p 68713
08/10/2020 162.00p 171.60p 162.00p 166.35p 51661
07/10/2020 168.50p 168.50p 162.45p 162.90p 170526
06/10/2020 166.05p 167.80p 163.95p 166.60p 166855
05/10/2020 166.60p 168.90p 162.55p 165.05p 63445
02/10/2020 163.70p 166.75p 162.85p 166.60p 99678
01/10/2020 166.65p 166.65p 164.45p 165.35p 58780
30/09/2020 165.15p 167.50p 163.70p 165.40p 126023
29/09/2020 165.30p 168.95p 162.23p 164.00p 211851
28/09/2020 169.40p 171.65p 161.80p 165.80p 69657
25/09/2020 163.35p 169.00p 156.25p 166.50p 132500
24/09/2020 161.50p 165.95p 153.70p 160.25p 187704
23/09/2020 157.50p 163.25p 155.10p 160.05p 226505
22/09/2020 146.00p 160.74p 146.00p 154.15p 233512
21/09/2020 157.30p 157.30p 143.05p 149.00p 168045
18/09/2020 156.00p 157.50p 145.05p 157.00p 1531755
17/09/2020 155.00p 160.95p 147.40p 156.40p 170498
16/09/2020 156.20p 165.65p 155.00p 155.00p 140783
15/09/2020 155.00p 164.67p 155.00p 161.95p 71832
14/09/2020 157.55p 162.92p 156.80p 160.75p 35529
11/09/2020 156.70p 163.90p 156.70p 158.65p 97029
10/09/2020 163.35p 169.75p 155.05p 160.25p 133664
09/09/2020 169.20p 169.55p 162.70p 164.30p 174106
08/09/2020 169.45p 169.45p 155.00p 169.00p 218058
07/09/2020 165.35p 169.75p 164.00p 165.40p 63553
04/09/2020 166.15p 170.00p 160.25p 169.15p 143942
03/09/2020 166.15p 170.50p 162.00p 164.90p 67558
02/09/2020 169.30p 172.70p 162.15p 163.50p 96436
01/09/2020 173.00p 174.30p 159.00p 167.95p 360935
31/08/2020 165.65p 177.00p 164.80p 176.00p 363362
28/08/2020 165.65p 177.00p 164.80p 176.00p 363362
27/08/2020 163.75p 171.25p 160.00p 166.65p 60368
26/08/2020 163.90p 171.45p 162.15p 165.15p 176443
25/08/2020 160.00p 170.20p 160.00p 166.10p 181430
24/08/2020 172.80p 178.89p 162.10p 165.65p 157555
21/08/2020 172.50p 180.00p 162.25p 178.15p 105886
20/08/2020 169.70p 169.70p 159.09p 165.55p 145128
19/08/2020 156.00p 172.45p 156.00p 165.00p 203633
18/08/2020 173.55p 176.15p 167.75p 171.05p 111655
17/08/2020 173.70p 181.10p 169.30p 171.80p 152967
14/08/2020 179.05p 181.58p 179.00p 181.00p 104194
13/08/2020 180.40p 186.25p 175.05p 181.60p 368583
12/08/2020 181.65p 187.00p 176.10p 179.40p 198049
11/08/2020 166.95p 188.05p 166.95p 185.00p 356331
10/08/2020 172.00p 172.35p 164.85p 170.00p 255165
07/08/2020 164.95p 176.15p 161.80p 165.00p 430622
06/08/2020 165.70p 171.05p 162.90p 163.30p 275325
05/08/2020 165.55p 167.85p 158.48p 164.00p 274383
04/08/2020 171.00p 176.25p 158.00p 159.10p 310069
03/08/2020 173.50p 177.55p 165.00p 166.00p 283305
31/07/2020 165.00p 175.00p 165.00p 167.55p 137914
30/07/2020 172.25p 178.50p 165.85p 165.85p 74106
29/07/2020 171.00p 179.25p 169.05p 171.55p 103201
28/07/2020 179.05p 183.40p 178.00p 178.00p 31141
27/07/2020 181.10p 185.00p 177.55p 180.80p 72748
24/07/2020 182.00p 188.00p 179.05p 182.05p 74963
23/07/2020 180.70p 185.00p 177.14p 183.20p 56018
22/07/2020 164.05p 185.00p 158.77p 180.30p 116272
21/07/2020 185.60p 189.75p 179.60p 185.00p 102502
20/07/2020 180.00p 189.40p 180.00p 184.05p 71147
17/07/2020 187.00p 192.00p 178.05p 184.70p 284216
16/07/2020 180.00p 192.35p 177.35p 185.00p 444542
15/07/2020 177.45p 187.95p 177.45p 180.00p 247621
14/07/2020 175.55p 183.20p 167.74p 178.35p 368191
13/07/2020 182.60p 189.15p 178.10p 180.35p 174091
10/07/2020 176.00p 185.45p 160.69p 182.20p 103811
09/07/2020 171.95p 194.20p 171.95p 178.40p 356005
08/07/2020 174.00p 175.48p 172.00p 172.85p 115755
07/07/2020 180.15p 181.75p 176.00p 176.00p 107468
06/07/2020 181.80p 185.99p 171.65p 180.15p 95542
03/07/2020 183.25p 183.85p 178.00p 178.00p 81425
02/07/2020 182.25p 186.30p 179.85p 181.70p 98940
01/07/2020 185.00p 185.45p 178.00p 178.85p 249659
30/06/2020 180.35p 185.50p 168.75p 180.30p 428731
29/06/2020 176.20p 185.25p 176.20p 182.00p 95521
26/06/2020 199.70p 199.70p 181.00p 181.70p 196161
25/06/2020 186.00p 191.60p 185.00p 186.05p 197169
24/06/2020 186.00p 196.15p 186.00p 191.80p 93166
23/06/2020 199.90p 199.90p 188.10p 194.95p 352679
22/06/2020 186.00p 199.80p 186.00p 193.80p 179639
19/06/2020 192.00p 201.60p 186.00p 191.05p 8923866
18/06/2020 195.65p 207.90p 195.55p 199.15p 172784
17/06/2020 210.00p 210.00p 195.30p 200.00p 371973
16/06/2020 192.00p 219.30p 192.00p 201.00p 352393
15/06/2020 175.00p 200.00p 175.00p 200.00p 571185
12/06/2020 188.00p 200.00p 177.80p 180.00p 275941
11/06/2020 228.00p 228.00p 188.40p 193.45p 483978
10/06/2020 200.00p 210.00p 200.00p 200.00p 317703
09/06/2020 229.80p 229.80p 209.50p 214.30p 146150
08/06/2020 200.10p 233.30p 200.10p 220.10p 287696
05/06/2020 199.95p 227.70p 199.05p 215.70p 601183
04/06/2020 199.60p 199.80p 194.00p 197.40p 445095
03/06/2020 200.00p 200.00p 193.69p 196.00p 181689
02/06/2020 195.20p 199.80p 195.00p 195.40p 96908
01/06/2020 199.60p 200.00p 193.20p 200.00p 131799

*Close Price adjusted for both dividends and splits