Clearstar Inc. (DI) (CLSU) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/04/2019 60.50p 60.50p 60.50p 60.50p 0
12/04/2019 60.50p 60.50p 57.50p 60.50p 410
11/04/2019 60.50p 60.50p 60.50p 60.50p 0
10/04/2019 59.50p 62.00p 59.50p 60.50p 2596
09/04/2019 57.50p 57.50p 57.50p 57.50p 0
08/04/2019 57.50p 57.50p 57.50p 57.50p 0
05/04/2019 57.50p 57.50p 57.50p 57.50p 0
04/04/2019 57.50p 58.64p 56.10p 57.50p 5747
03/04/2019 57.50p 57.50p 56.00p 57.50p 7336
02/04/2019 57.50p 57.50p 57.50p 57.50p 16658
01/04/2019 57.50p 57.50p 57.50p 57.50p 0
29/03/2019 57.50p 57.50p 56.10p 57.50p 5000
28/03/2019 57.50p 57.50p 57.50p 57.50p 0
27/03/2019 57.50p 57.50p 57.50p 57.50p 16658
26/03/2019 57.50p 57.50p 57.50p 57.50p 0
25/03/2019 57.50p 57.50p 57.50p 57.50p 16969
22/03/2019 57.50p 57.50p 56.00p 57.50p 407
21/03/2019 57.00p 58.68p 57.00p 57.50p 8514
20/03/2019 57.00p 57.00p 57.00p 57.00p 0
19/03/2019 57.00p 57.00p 57.00p 57.00p 0
18/03/2019 55.50p 57.00p 55.50p 57.00p 4365
15/03/2019 57.00p 57.00p 53.50p 55.50p 13579
14/03/2019 57.00p 57.90p 56.22p 57.00p 4641
13/03/2019 58.00p 60.00p 56.00p 60.00p 19905
12/03/2019 57.50p 58.49p 56.44p 58.00p 2605
11/03/2019 63.00p 63.00p 60.00p 62.00p 7751
08/03/2019 62.00p 63.00p 61.40p 63.00p 8900
07/03/2019 64.00p 64.00p 61.00p 62.00p 10071
06/03/2019 64.50p 64.50p 64.00p 64.00p 0
05/03/2019 64.50p 64.50p 64.50p 64.50p 0
04/03/2019 64.50p 64.50p 64.50p 64.50p 0
01/03/2019 64.50p 66.32p 64.50p 64.50p 3000
28/02/2019 64.50p 64.50p 64.50p 64.50p 0
27/02/2019 64.50p 64.50p 64.50p 64.50p 0
26/02/2019 64.50p 64.50p 64.50p 64.50p 0
25/02/2019 64.50p 64.50p 64.50p 64.50p 0
22/02/2019 64.50p 64.50p 64.50p 64.50p 0
21/02/2019 64.50p 64.50p 61.51p 64.50p 4000
20/02/2019 64.50p 64.50p 64.50p 64.50p 0
19/02/2019 64.50p 64.50p 64.50p 64.50p 15405
18/02/2019 64.50p 64.50p 64.50p 64.50p 0
15/02/2019 64.50p 64.50p 64.50p 64.50p 10494
14/02/2019 64.50p 64.50p 64.50p 64.50p 0
13/02/2019 64.50p 66.60p 64.50p 64.50p 5950
12/02/2019 65.00p 65.00p 62.00p 65.00p 5000
11/02/2019 65.00p 66.80p 65.00p 65.00p 4474
08/02/2019 65.00p 65.00p 65.00p 65.00p 0
07/02/2019 65.00p 65.00p 65.00p 65.00p 0
06/02/2019 65.00p 65.00p 65.00p 65.00p 43850
05/02/2019 65.00p 65.00p 65.00p 65.00p 38840
04/02/2019 65.00p 65.00p 65.00p 65.00p 0
01/02/2019 65.00p 65.00p 65.00p 65.00p 0
31/01/2019 65.00p 65.00p 65.00p 65.00p 0
30/01/2019 65.00p 65.00p 65.00p 65.00p 0
29/01/2019 65.00p 65.00p 65.00p 65.00p 0
28/01/2019 65.00p 68.00p 65.00p 65.00p 8056
25/01/2019 65.00p 67.40p 65.00p 65.00p 1424
24/01/2019 63.00p 65.00p 63.00p 65.00p 11538
23/01/2019 61.50p 67.50p 61.50p 63.00p 22337
22/01/2019 60.50p 60.50p 60.50p 60.50p 0
21/01/2019 60.50p 60.50p 60.50p 60.50p 0
18/01/2019 60.50p 60.50p 60.50p 60.50p 0
17/01/2019 60.50p 60.50p 60.50p 60.50p 0
16/01/2019 60.50p 60.50p 60.50p 60.50p 0
15/01/2019 60.50p 60.50p 60.50p 60.50p 0
14/01/2019 60.50p 60.50p 60.50p 60.50p 0
11/01/2019 60.50p 60.50p 60.50p 60.50p 0
10/01/2019 60.50p 60.50p 60.50p 60.50p 17
09/01/2019 60.50p 60.50p 60.50p 60.50p 0
08/01/2019 60.50p 60.50p 60.50p 60.50p 0
07/01/2019 60.50p 60.50p 60.50p 60.50p 0
04/01/2019 60.50p 60.50p 60.50p 60.50p 0
03/01/2019 60.50p 60.50p 60.50p 60.50p 0
02/01/2019 60.50p 60.50p 60.50p 60.50p 0
31/12/2018 60.50p 60.50p 60.50p 60.50p 0
28/12/2018 60.50p 60.50p 60.50p 60.50p 0
27/12/2018 60.50p 60.50p 60.50p 60.50p 0
24/12/2018 60.50p 60.50p 60.50p 60.50p 0
21/12/2018 60.50p 60.50p 60.50p 60.50p 0
20/12/2018 60.50p 60.50p 60.50p 60.50p 0
19/12/2018 60.50p 60.50p 60.50p 60.50p 0
18/12/2018 60.50p 60.50p 60.50p 60.50p 186
17/12/2018 60.50p 60.50p 60.50p 60.50p 0
14/12/2018 60.00p 60.50p 60.00p 60.50p 8314
13/12/2018 60.00p 60.00p 60.00p 60.00p 0
12/12/2018 60.00p 60.00p 60.00p 60.00p 0
11/12/2018 60.00p 60.00p 57.00p 60.00p 1978
10/12/2018 60.00p 60.00p 60.00p 60.00p 0
07/12/2018 60.00p 60.00p 60.00p 60.00p 0
06/12/2018 60.00p 60.00p 60.00p 60.00p 0
05/12/2018 60.00p 60.00p 60.00p 60.00p 0
04/12/2018 60.00p 60.00p 60.00p 60.00p 0
03/12/2018 60.00p 60.00p 60.00p 60.00p 460
30/11/2018 60.00p 60.00p 60.00p 60.00p 0
29/11/2018 60.00p 60.00p 60.00p 60.00p 0
28/11/2018 60.00p 60.00p 60.00p 60.00p 0
27/11/2018 60.00p 60.00p 60.00p 60.00p 12500
26/11/2018 61.00p 61.00p 60.00p 60.00p 5000
23/11/2018 61.00p 61.00p 61.00p 61.00p 0
22/11/2018 61.00p 61.00p 61.00p 61.00p 0
21/11/2018 58.00p 62.70p 58.00p 61.00p 9190
20/11/2018 56.50p 59.80p 56.50p 58.00p 12344
19/11/2018 58.00p 58.00p 53.00p 55.50p 18000
16/11/2018 58.00p 58.00p 58.00p 58.00p 0
15/11/2018 58.00p 58.00p 58.00p 58.00p 0
14/11/2018 60.00p 60.00p 57.00p 58.00p 11624
13/11/2018 60.50p 60.50p 58.00p 60.00p 6200
12/11/2018 60.50p 60.50p 58.00p 60.50p 7000
09/11/2018 60.50p 60.50p 60.50p 60.50p 0
08/11/2018 61.50p 61.50p 60.50p 60.50p 1500
07/11/2018 65.50p 65.50p 63.00p 63.50p 3000
06/11/2018 65.50p 65.50p 65.50p 65.50p 0
05/11/2018 65.50p 65.50p 63.00p 65.50p 5336
02/11/2018 65.50p 65.50p 65.50p 65.50p 0
01/11/2018 65.50p 65.50p 65.50p 65.50p 0
31/10/2018 65.50p 65.50p 65.50p 65.50p 0
30/10/2018 65.50p 65.50p 65.50p 65.50p 0
29/10/2018 66.50p 66.50p 66.50p 66.50p 5000
26/10/2018 66.50p 66.50p 66.50p 66.50p 0
25/10/2018 66.50p 66.50p 66.50p 66.50p 0
24/10/2018 66.50p 66.50p 63.35p 66.50p 10326
23/10/2018 66.50p 66.50p 66.50p 66.50p 0
22/10/2018 63.50p 66.85p 63.50p 66.50p 1478
19/10/2018 63.50p 63.50p 63.50p 63.50p 0
18/10/2018 63.50p 63.50p 63.50p 63.50p 0
17/10/2018 63.50p 63.65p 63.50p 63.50p 1500
16/10/2018 63.50p 63.50p 63.00p 63.50p 15405
15/10/2018 63.00p 63.08p 63.00p 63.00p 5000
12/10/2018 63.00p 63.20p 62.80p 63.00p 5000
11/10/2018 60.50p 64.00p 60.50p 63.00p 23000
10/10/2018 65.00p 65.00p 60.00p 60.50p 7932
09/10/2018 74.00p 74.00p 68.50p 68.50p 7046
08/10/2018 80.00p 80.00p 74.00p 74.00p 5000
05/10/2018 80.00p 81.60p 80.00p 80.00p 3661
04/10/2018 82.00p 82.00p 78.00p 80.00p 7200
03/10/2018 82.00p 83.20p 80.00p 82.00p 5951
02/10/2018 83.00p 83.00p 82.00p 82.00p 25000
01/10/2018 82.50p 83.00p 82.50p 83.00p 17213
28/09/2018 82.50p 82.50p 82.50p 82.50p 0
27/09/2018 79.50p 85.00p 78.10p 82.50p 11652
26/09/2018 79.00p 79.50p 79.00p 79.50p 0
25/09/2018 79.00p 79.00p 79.00p 79.00p 0
24/09/2018 79.00p 79.00p 79.00p 79.00p 0
21/09/2018 79.00p 79.00p 79.00p 79.00p 0
20/09/2018 79.00p 79.00p 79.00p 79.00p 0
19/09/2018 79.00p 81.40p 79.00p 79.00p 1835
18/09/2018 78.00p 81.40p 78.00p 79.00p 9773
17/09/2018 78.00p 81.20p 74.00p 78.00p 6303
14/09/2018 78.50p 81.30p 76.00p 78.50p 8072
13/09/2018 78.50p 78.50p 75.00p 78.50p 15000
12/09/2018 78.50p 78.50p 78.50p 78.50p 0
11/09/2018 78.50p 78.50p 78.50p 78.50p 0
10/09/2018 78.50p 78.50p 78.50p 78.50p 0
07/09/2018 78.50p 78.50p 78.50p 78.50p 0
06/09/2018 78.50p 78.50p 78.50p 78.50p 0
05/09/2018 78.50p 78.50p 76.00p 78.50p 1900
04/09/2018 84.00p 84.00p 76.00p 78.50p 18413
03/09/2018 84.00p 84.00p 84.00p 84.00p 0
31/08/2018 84.00p 84.00p 82.04p 84.00p 200
30/08/2018 84.00p 84.00p 82.04p 84.00p 1368
29/08/2018 84.00p 84.00p 82.04p 84.00p 500
28/08/2018 84.00p 84.00p 82.04p 84.00p 3600
24/08/2018 84.00p 84.00p 82.00p 84.00p 500
23/08/2018 84.00p 84.00p 82.00p 84.00p 500
22/08/2018 84.00p 84.00p 83.40p 84.00p 130
21/08/2018 84.00p 84.00p 84.00p 84.00p 0
20/08/2018 84.00p 84.00p 82.50p 84.00p 3031
17/08/2018 84.00p 84.00p 82.00p 84.00p 1087
16/08/2018 84.50p 87.00p 83.40p 84.00p 4132
15/08/2018 73.00p 86.00p 73.00p 84.00p 10874
14/08/2018 73.00p 76.00p 73.00p 73.00p 1000
13/08/2018 71.00p 71.00p 70.36p 71.00p 57
10/08/2018 71.00p 72.00p 71.00p 71.00p 2500
09/08/2018 72.50p 72.50p 70.32p 71.00p 18241
08/08/2018 79.50p 79.50p 72.50p 72.50p 15200
07/08/2018 80.00p 80.00p 79.50p 79.50p 5750
06/08/2018 80.00p 80.00p 80.00p 80.00p 870
03/08/2018 80.00p 80.00p 80.00p 80.00p 3125
02/08/2018 81.50p 81.50p 80.00p 80.00p 0
01/08/2018 81.50p 81.50p 81.50p 81.50p 0
31/07/2018 81.50p 81.50p 81.50p 81.50p 0
30/07/2018 81.50p 85.00p 81.50p 81.50p 588
27/07/2018 81.50p 85.00p 81.50p 81.50p 2326
26/07/2018 83.50p 85.00p 81.50p 81.50p 11093
25/07/2018 82.50p 86.00p 82.50p 83.50p 15265
24/07/2018 77.50p 86.00p 77.50p 82.50p 6369
23/07/2018 77.50p 77.50p 77.50p 77.50p 0
20/07/2018 70.50p 81.00p 70.50p 77.50p 23677
19/07/2018 69.50p 73.00p 69.50p 70.50p 5000
18/07/2018 66.00p 71.00p 64.49p 69.50p 24035
17/07/2018 67.00p 67.00p 65.00p 67.00p 15
16/07/2018 66.50p 70.00p 65.00p 67.00p 2460
13/07/2018 66.50p 66.50p 66.50p 66.50p 0
12/07/2018 65.50p 66.50p 64.96p 66.50p 6158
11/07/2018 65.50p 65.50p 65.50p 65.50p 0
10/07/2018 64.50p 68.00p 64.50p 65.50p 1000
09/07/2018 64.50p 64.50p 64.50p 64.50p 0
06/07/2018 64.50p 64.50p 64.50p 64.50p 0
05/07/2018 64.50p 64.50p 64.50p 64.50p 0
04/07/2018 64.50p 68.00p 63.68p 64.50p 12519

*Close Price adjusted for both dividends and splits