Clearstar Inc. (DI) (CLSU) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Clearstar Inc. (DI)

Date Open High Low Close* Volume
16/11/2020 39.50p 39.50p 39.00p 39.50p 2439
13/11/2020 39.50p 39.50p 39.00p 39.50p 200
12/11/2020 39.50p 39.50p 39.00p 39.50p 21121
10/11/2020 39.50p 39.50p 39.50p 39.50p 0
09/11/2020 39.50p 39.50p 39.00p 39.50p 1020
06/11/2020 39.50p 39.50p 39.50p 39.50p 0
05/11/2020 39.50p 39.50p 39.50p 39.50p 0
04/11/2020 39.50p 39.50p 39.50p 39.50p 0
03/11/2020 39.50p 39.50p 39.50p 39.50p 0
02/11/2020 39.50p 39.50p 39.30p 39.50p 2162
30/10/2020 39.50p 39.50p 39.00p 39.50p 1562
29/10/2020 39.50p 39.50p 39.37p 39.50p 8500
28/10/2020 39.50p 39.50p 39.50p 39.50p 24500
27/10/2020 39.50p 39.50p 39.50p 39.50p 0
26/10/2020 39.50p 39.50p 39.34p 39.50p 290
23/10/2020 39.50p 39.50p 39.50p 39.50p 0
22/10/2020 39.50p 39.50p 39.00p 39.50p 0
21/10/2020 39.50p 39.50p 39.50p 39.50p 45539
20/10/2020 39.50p 39.50p 39.40p 39.50p 24983
19/10/2020 39.50p 39.50p 39.50p 39.50p 0
16/10/2020 39.50p 39.50p 39.33p 39.50p 6000
15/10/2020 39.50p 39.50p 39.31p 39.50p 33774
14/10/2020 39.50p 39.50p 39.50p 39.50p 0
13/10/2020 39.50p 39.50p 39.50p 39.50p 0
12/10/2020 39.50p 39.50p 39.30p 39.50p 4150
09/10/2020 39.50p 39.89p 39.30p 39.50p 4500
08/10/2020 39.50p 39.50p 39.25p 39.50p 3670
07/10/2020 39.50p 39.50p 39.50p 39.50p 0
06/10/2020 39.50p 39.51p 39.50p 39.50p 16000
05/10/2020 39.50p 39.51p 39.50p 39.50p 2845
02/10/2020 39.50p 39.50p 39.50p 39.50p 0
01/10/2020 39.50p 39.50p 39.50p 39.50p 20000
30/09/2020 39.50p 39.50p 39.50p 39.50p 0
29/09/2020 39.50p 39.50p 39.50p 39.50p 61286
28/09/2020 39.50p 39.50p 39.00p 39.50p 43639
25/09/2020 39.50p 39.50p 39.20p 39.50p 5304
24/09/2020 39.50p 39.50p 39.50p 39.50p 23627
23/09/2020 39.50p 39.50p 39.19p 39.50p 506
22/09/2020 39.50p 39.50p 39.50p 39.50p 123
21/09/2020 39.50p 39.50p 39.18p 39.50p 21233
18/09/2020 39.50p 39.50p 39.00p 39.50p 57510
17/09/2020 39.50p 39.50p 39.01p 39.50p 47339
16/09/2020 39.50p 41.00p 37.00p 37.00p 4242688
15/09/2020 32.50p 33.44p 31.00p 32.50p 18175
14/09/2020 33.00p 33.45p 31.00p 32.50p 54836
11/09/2020 33.50p 33.90p 32.00p 33.00p 62992
10/09/2020 33.50p 33.90p 33.00p 33.50p 21155
09/09/2020 33.50p 33.90p 33.00p 33.50p 33415
08/09/2020 34.00p 34.00p 33.02p 33.50p 27741
07/09/2020 34.00p 34.44p 33.00p 34.00p 13113
04/09/2020 34.00p 34.47p 33.04p 34.00p 13401
03/09/2020 34.50p 34.50p 33.20p 34.00p 35800
02/09/2020 34.50p 34.50p 33.18p 34.50p 10039
01/09/2020 34.50p 35.35p 33.36p 34.50p 9263
31/08/2020 34.50p 35.40p 34.50p 34.50p 3542
28/08/2020 34.50p 35.39p 34.50p 34.50p 3542
27/08/2020 34.50p 35.39p 33.36p 34.50p 1064
26/08/2020 34.00p 35.40p 33.30p 34.50p 96214
25/08/2020 34.00p 34.00p 34.00p 34.00p 0
24/08/2020 34.50p 35.75p 34.00p 34.00p 5592
21/08/2020 35.00p 36.00p 33.00p 34.50p 44142
20/08/2020 34.50p 38.62p 33.31p 35.00p 129118
19/08/2020 34.00p 35.00p 34.00p 34.50p 73752
18/08/2020 33.50p 34.10p 32.01p 34.00p 21134
17/08/2020 33.50p 34.10p 33.50p 33.50p 1500
14/08/2020 33.50p 34.10p 33.50p 33.50p 2918
13/08/2020 33.50p 33.90p 32.00p 33.50p 34592
12/08/2020 33.50p 33.99p 32.00p 33.50p 18650
11/08/2020 31.50p 34.00p 30.30p 33.50p 115901
10/08/2020 34.50p 34.50p 30.30p 31.50p 111810
07/08/2020 35.50p 35.50p 34.00p 34.50p 58030
06/08/2020 36.00p 36.20p 34.45p 35.50p 14498
05/08/2020 36.00p 36.75p 34.45p 36.00p 18608
04/08/2020 35.50p 37.00p 34.40p 36.00p 32361
03/08/2020 35.00p 35.92p 35.00p 35.50p 39658
31/07/2020 34.50p 36.00p 33.25p 35.00p 31426
30/07/2020 35.00p 36.40p 33.60p 34.50p 59561
29/07/2020 36.00p 36.50p 33.16p 35.00p 110607
28/07/2020 36.50p 36.97p 34.36p 36.00p 63534
27/07/2020 34.50p 41.00p 34.50p 36.50p 589064
24/07/2020 33.50p 35.00p 33.50p 33.50p 327596
23/07/2020 33.50p 33.50p 32.15p 33.50p 5000
22/07/2020 34.00p 34.00p 33.50p 33.50p 40000
21/07/2020 34.00p 34.00p 33.50p 34.00p 50135
20/07/2020 35.50p 35.65p 33.00p 34.00p 111072
17/07/2020 33.50p 38.00p 33.00p 35.50p 801042
16/07/2020 32.50p 33.00p 30.00p 32.00p 26478
15/07/2020 35.00p 35.00p 32.50p 32.50p 9251
14/07/2020 36.00p 36.00p 35.00p 35.00p 10000
13/07/2020 35.50p 36.00p 35.50p 36.00p 0
10/07/2020 36.00p 36.00p 36.00p 36.00p 20000
09/07/2020 37.00p 37.00p 35.00p 36.00p 25422
08/07/2020 37.00p 37.00p 35.25p 37.00p 4854
07/07/2020 37.00p 37.00p 37.00p 37.00p 0
06/07/2020 37.00p 37.00p 37.00p 37.00p 0
03/07/2020 37.50p 37.50p 35.25p 37.00p 12436
02/07/2020 37.50p 37.50p 37.50p 37.50p 0
01/07/2020 37.50p 37.50p 37.50p 37.50p 0
29/06/2020 38.00p 38.86p 38.00p 38.00p 1540
26/06/2020 39.00p 39.00p 37.06p 38.00p 30500
25/06/2020 39.00p 39.00p 39.00p 39.00p 0
24/06/2020 39.00p 39.90p 39.00p 39.00p 10000
23/06/2020 39.00p 39.00p 38.00p 39.00p 5952
22/06/2020 39.00p 39.00p 39.00p 39.00p 0
19/06/2020 39.00p 39.00p 38.52p 39.00p 4988
18/06/2020 39.00p 39.00p 39.00p 39.00p 0
17/06/2020 39.00p 39.90p 38.52p 39.00p 1484
16/06/2020 38.50p 40.00p 38.50p 39.00p 41500
15/06/2020 38.00p 39.96p 38.00p 38.00p 1219
12/06/2020 38.50p 40.00p 37.00p 38.00p 6500
11/06/2020 39.00p 39.00p 37.00p 38.50p 27150
10/06/2020 39.00p 39.00p 39.00p 39.00p 0
09/06/2020 39.00p 39.00p 39.00p 39.00p 0
08/06/2020 39.00p 40.00p 39.00p 39.00p 30750
05/06/2020 39.00p 40.00p 38.60p 39.00p 52453
04/06/2020 39.00p 39.00p 38.60p 39.00p 13000
03/06/2020 37.00p 40.00p 37.00p 39.00p 8625
02/06/2020 41.50p 41.50p 35.00p 37.00p 53145
01/06/2020 41.00p 42.25p 40.00p 41.50p 15900
29/05/2020 41.50p 41.50p 40.00p 41.00p 56882
28/05/2020 41.50p 42.00p 40.00p 41.50p 26730
27/05/2020 43.00p 43.00p 40.00p 41.50p 12421
26/05/2020 44.00p 44.40p 42.00p 43.00p 20751
22/05/2020 46.00p 46.00p 43.00p 44.00p 65705
21/05/2020 48.50p 54.70p 44.03p 46.00p 414333
20/05/2020 41.00p 41.00p 41.00p 41.00p 0
19/05/2020 41.00p 41.20p 41.00p 41.00p 7500
18/05/2020 41.00p 41.20p 41.00p 41.00p 15952
15/05/2020 41.00p 41.00p 41.00p 41.00p 0
14/05/2020 41.00p 41.00p 41.00p 41.00p 0
13/05/2020 41.00p 41.20p 41.00p 41.00p 3000
12/05/2020 41.00p 41.20p 41.00p 41.00p 38284
11/05/2020 41.00p 41.40p 41.00p 41.00p 4500
07/05/2020 41.00p 41.50p 40.00p 41.00p 3934
06/05/2020 41.00p 41.80p 40.00p 41.00p 18154
05/05/2020 39.00p 39.00p 39.00p 39.00p 0
01/05/2020 39.00p 39.00p 39.00p 39.00p 16410
30/04/2020 39.00p 39.00p 39.00p 39.00p 0
29/04/2020 39.00p 39.00p 39.00p 39.00p 10252
28/04/2020 39.00p 39.00p 39.00p 39.00p 0
27/04/2020 39.00p 39.00p 39.00p 39.00p 0
24/04/2020 39.00p 39.00p 39.00p 39.00p 0
23/04/2020 39.50p 39.50p 38.50p 39.00p 7500
22/04/2020 39.50p 39.50p 39.50p 39.50p 0
21/04/2020 39.50p 39.50p 39.50p 39.50p 0
20/04/2020 39.50p 39.50p 39.50p 39.50p 0
17/04/2020 39.50p 39.50p 39.50p 39.50p 0
16/04/2020 39.50p 39.50p 39.00p 39.50p 5000
15/04/2020 39.50p 39.50p 39.10p 39.50p 2500
14/04/2020 39.00p 39.50p 39.00p 39.50p 12500
09/04/2020 39.50p 39.50p 38.00p 39.00p 10898
08/04/2020 39.00p 39.50p 39.00p 39.50p 10000
07/04/2020 39.00p 39.00p 39.00p 39.00p 0
06/04/2020 39.00p 39.00p 39.00p 39.00p 0
03/04/2020 39.00p 39.00p 39.00p 39.00p 0
02/04/2020 39.00p 39.00p 39.00p 39.00p 0
01/04/2020 39.00p 39.00p 39.00p 39.00p 0
31/03/2020 39.00p 39.00p 39.00p 39.00p 0
30/03/2020 39.00p 39.00p 39.00p 39.00p 0
27/03/2020 39.00p 39.30p 39.00p 39.00p 250
26/03/2020 39.00p 39.00p 39.00p 39.00p 0
25/03/2020 39.00p 39.00p 39.00p 39.00p 0
24/03/2020 39.00p 39.00p 38.00p 39.00p 800
23/03/2020 38.50p 39.00p 38.00p 39.00p 789
20/03/2020 37.80p 38.50p 37.80p 38.50p 0
19/03/2020 37.80p 37.80p 37.80p 37.80p 0
18/03/2020 40.50p 40.50p 37.80p 37.80p 5023
17/03/2020 43.20p 43.20p 40.50p 40.50p 10082
16/03/2020 46.50p 46.50p 43.80p 43.80p 4000
13/03/2020 46.00p 46.50p 46.00p 46.50p 0
12/03/2020 46.00p 46.00p 44.00p 46.00p 12557
11/03/2020 48.50p 48.50p 45.00p 46.50p 10000
10/03/2020 47.50p 48.50p 47.50p 48.50p 10710
09/03/2020 51.00p 51.00p 46.20p 47.00p 14000
06/03/2020 51.00p 51.00p 50.00p 51.00p 5000
05/03/2020 51.50p 51.50p 51.20p 51.50p 2000
04/03/2020 52.75p 52.75p 51.00p 51.50p 23257
03/03/2020 52.75p 52.75p 52.75p 52.75p 0
02/03/2020 54.00p 54.00p 52.75p 52.75p 25616
28/02/2020 56.00p 56.40p 54.00p 54.00p 7804
27/02/2020 56.50p 56.50p 56.40p 56.50p 174
26/02/2020 56.50p 56.50p 56.50p 56.50p 0
25/02/2020 57.00p 57.00p 56.00p 56.50p 3000
24/02/2020 58.00p 58.00p 56.00p 57.00p 40850
21/02/2020 58.00p 58.00p 56.64p 58.00p 2000
20/02/2020 58.00p 58.00p 56.00p 58.00p 10000
19/02/2020 56.50p 58.00p 56.50p 58.00p 2000
18/02/2020 56.00p 57.00p 56.00p 56.50p 5082
17/02/2020 56.00p 56.00p 55.88p 56.00p 15553
14/02/2020 56.00p 56.00p 55.88p 56.00p 8970
13/02/2020 56.50p 56.50p 56.00p 56.00p 8929
12/02/2020 55.50p 57.97p 55.50p 56.50p 4000
11/02/2020 54.25p 55.99p 54.25p 55.50p 12654
10/02/2020 50.00p 54.25p 50.00p 54.25p 31025
07/02/2020 50.00p 50.00p 48.00p 49.00p 5318
06/02/2020 50.00p 50.00p 50.00p 50.00p 0
05/02/2020 49.00p 52.00p 49.00p 50.00p 10373
04/02/2020 52.50p 52.50p 49.00p 49.00p 12976
03/02/2020 52.50p 52.50p 50.00p 52.50p 90
31/01/2020 52.50p 52.50p 52.50p 52.50p 0

*Close Price adjusted for both dividends and splits