Clearstar Inc. (DI) (CLSU) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/07/2018 64.50p 68.00p 64.50p 64.50p 1455
02/07/2018 64.50p 68.00p 64.50p 64.50p 1500
29/06/2018 64.50p 64.50p 64.50p 64.50p 0
28/06/2018 63.00p 65.71p 63.00p 64.50p 10000
27/06/2018 59.00p 65.00p 59.00p 63.00p 12699
26/06/2018 57.00p 59.00p 57.00p 59.00p 739
25/06/2018 56.25p 56.25p 56.25p 56.25p 0
22/06/2018 56.25p 56.25p 56.25p 56.25p 0
21/06/2018 56.25p 56.25p 56.25p 56.25p 0
20/06/2018 55.00p 57.75p 55.00p 56.25p 2000
19/06/2018 53.50p 57.00p 53.50p 55.00p 14000
18/06/2018 53.50p 53.55p 53.50p 53.50p 1000
15/06/2018 53.50p 53.50p 53.50p 53.50p 0
14/06/2018 53.50p 53.50p 53.50p 53.50p 0
13/06/2018 53.50p 55.00p 53.50p 53.50p 5000
12/06/2018 53.00p 53.50p 53.00p 53.50p 31984
11/06/2018 52.50p 55.00p 52.50p 53.00p 5000
08/06/2018 52.50p 52.50p 52.50p 52.50p 0
07/06/2018 52.50p 55.00p 51.00p 52.50p 0
06/06/2018 52.50p 54.00p 52.50p 52.50p 3666
05/06/2018 52.50p 52.50p 52.50p 52.50p 0
04/06/2018 52.50p 52.50p 52.50p 52.50p 0
01/06/2018 52.50p 52.50p 50.55p 52.50p 3409
31/05/2018 52.50p 54.00p 52.50p 52.50p 3000
30/05/2018 52.50p 52.50p 52.50p 52.50p 0
29/05/2018 53.50p 55.00p 51.00p 52.50p 22662
25/05/2018 52.50p 53.50p 51.00p 53.50p 29104
24/05/2018 52.50p 52.50p 51.50p 52.50p 20000
23/05/2018 52.50p 55.00p 51.00p 52.50p 20500
22/05/2018 47.00p 53.00p 47.00p 50.50p 20000
21/05/2018 47.00p 47.80p 47.00p 47.00p 400
18/05/2018 46.50p 47.50p 46.50p 47.00p 3000
17/05/2018 46.50p 46.50p 46.50p 46.50p 0
16/05/2018 46.50p 47.50p 46.50p 46.50p 2983
15/05/2018 46.50p 46.50p 46.50p 46.50p 0
14/05/2018 46.50p 46.50p 46.50p 46.50p 0
11/05/2018 46.50p 46.50p 46.50p 46.50p 0
10/05/2018 46.50p 46.50p 46.50p 46.50p 0
09/05/2018 46.50p 46.50p 46.50p 46.50p 0
08/05/2018 46.50p 46.50p 46.50p 46.50p 0
04/05/2018 46.50p 46.50p 46.50p 46.50p 0
03/05/2018 46.50p 47.50p 46.50p 46.50p 19550
02/05/2018 46.50p 47.50p 46.50p 46.50p 17556
01/05/2018 46.50p 46.50p 46.50p 46.50p 35000
30/04/2018 45.50p 48.00p 45.50p 46.50p 5000
27/04/2018 45.50p 45.50p 45.50p 45.50p 0
26/04/2018 45.50p 45.50p 45.50p 45.50p 0
25/04/2018 45.50p 45.50p 45.50p 45.50p 0
24/04/2018 45.50p 45.50p 45.50p 45.50p 0
23/04/2018 45.50p 45.50p 44.00p 45.50p 988
20/04/2018 44.00p 45.50p 43.60p 45.50p 2272
19/04/2018 44.00p 44.00p 42.00p 44.00p 52586
18/04/2018 45.50p 46.00p 40.50p 43.50p 5226
17/04/2018 45.50p 46.00p 45.50p 45.50p 5390
16/04/2018 45.50p 45.50p 43.25p 45.50p 500
13/04/2018 45.50p 45.50p 45.50p 45.50p 0
12/04/2018 45.50p 45.50p 43.00p 45.50p 500
11/04/2018 45.50p 45.50p 43.00p 45.50p 1500
10/04/2018 45.50p 45.50p 45.50p 45.50p 0
09/04/2018 45.50p 45.50p 45.50p 45.50p 0
06/04/2018 45.50p 45.50p 45.50p 45.50p 0
05/04/2018 45.50p 45.50p 45.50p 45.50p 0
04/04/2018 45.50p 45.50p 43.00p 45.50p 3000
03/04/2018 45.50p 45.50p 45.50p 45.50p 0
29/03/2018 45.50p 45.50p 45.50p 45.50p 0
28/03/2018 45.50p 45.50p 45.50p 45.50p 0
27/03/2018 45.50p 45.50p 45.50p 45.50p 0
26/03/2018 45.50p 45.50p 43.00p 45.50p 700
23/03/2018 45.50p 45.50p 45.50p 45.50p 0
22/03/2018 45.50p 45.50p 43.00p 45.50p 2000
21/03/2018 45.50p 45.50p 45.50p 45.50p 0
20/03/2018 45.50p 45.50p 45.50p 45.50p 0
19/03/2018 45.50p 45.50p 45.50p 45.50p 0
16/03/2018 45.50p 45.50p 45.50p 45.50p 0
15/03/2018 45.50p 45.50p 45.50p 45.50p 0
14/03/2018 45.50p 45.50p 45.50p 45.50p 0
13/03/2018 45.50p 45.50p 45.50p 45.50p 0
12/03/2018 45.50p 45.50p 45.50p 45.50p 0
09/03/2018 45.50p 45.50p 45.50p 45.50p 0
08/03/2018 46.00p 45.50p 45.50p 45.50p 0
07/03/2018 45.50p 45.50p 45.50p 45.50p 0
06/03/2018 45.50p 45.50p 45.50p 45.50p 0
05/03/2018 45.50p 45.50p 45.50p 45.50p 0
02/03/2018 45.50p 45.50p 45.50p 45.50p 0
01/03/2018 45.50p 45.50p 45.50p 45.50p 0
28/02/2018 45.50p 45.50p 45.50p 45.50p 0
27/02/2018 45.50p 45.50p 45.50p 45.50p 0
26/02/2018 45.50p 45.50p 45.50p 45.50p 0
23/02/2018 45.50p 45.50p 45.50p 45.50p 0
22/02/2018 45.50p 45.50p 45.50p 45.50p 0
21/02/2018 45.50p 45.50p 45.50p 45.50p 0
20/02/2018 45.50p 45.50p 45.50p 45.50p 0
19/02/2018 46.50p 46.50p 44.50p 45.50p 4070
16/02/2018 46.50p 46.50p 46.50p 46.50p 0
15/02/2018 46.50p 46.50p 46.50p 46.50p 0
14/02/2018 46.50p 46.50p 46.50p 46.50p 0
13/02/2018 46.50p 46.50p 46.50p 46.50p 0
12/02/2018 46.50p 46.50p 46.50p 46.50p 0
09/02/2018 46.50p 46.50p 46.50p 46.50p 0
08/02/2018 46.50p 46.50p 46.50p 46.50p 0
07/02/2018 46.50p 46.50p 46.50p 46.50p 0
06/02/2018 46.50p 46.50p 46.50p 46.50p 0
05/02/2018 46.50p 46.50p 46.50p 46.50p 0
02/02/2018 46.50p 46.50p 46.50p 46.50p 0
01/02/2018 47.50p 47.50p 44.50p 46.50p 8000
31/01/2018 49.00p 49.00p 46.00p 47.50p 5000
30/01/2018 49.00p 49.00p 49.00p 49.00p 0
29/01/2018 49.00p 49.00p 49.00p 49.00p 0
26/01/2018 49.00p 49.00p 49.00p 49.00p 0
25/01/2018 49.00p 49.00p 49.00p 49.00p 0
24/01/2018 49.00p 50.50p 49.00p 49.00p 9881
23/01/2018 49.00p 49.00p 49.00p 49.00p 0
22/01/2018 49.00p 49.00p 49.00p 49.00p 0
19/01/2018 49.00p 49.00p 49.00p 49.00p 0
18/01/2018 49.00p 49.00p 49.00p 49.00p 0
17/01/2018 49.00p 49.00p 49.00p 49.00p 0
16/01/2018 49.50p 50.50p 47.00p 49.00p 16881
15/01/2018 47.50p 50.00p 47.50p 49.50p 110000
12/01/2018 47.50p 47.50p 47.50p 47.50p 0
11/01/2018 47.50p 47.50p 47.50p 47.50p 0
10/01/2018 47.50p 47.50p 47.00p 47.50p 0
09/01/2018 47.00p 47.00p 47.00p 47.00p 0
08/01/2018 47.00p 47.00p 47.00p 47.00p 0
05/01/2018 47.00p 47.00p 45.00p 47.00p 13739
04/01/2018 47.00p 49.00p 47.00p 47.00p 2000
03/01/2018 44.00p 49.00p 44.00p 47.00p 18570
02/01/2018 44.00p 44.00p 44.00p 44.00p 0
29/12/2017 44.00p 44.00p 42.92p 44.00p 4659
28/12/2017 44.00p 44.00p 44.00p 44.00p 0
27/12/2017 44.00p 44.00p 44.00p 44.00p 0
22/12/2017 44.00p 44.00p 42.00p 44.00p 5000
21/12/2017 44.00p 44.00p 44.00p 44.00p 0
20/12/2017 44.00p 44.00p 44.00p 44.00p 0
19/12/2017 44.00p 44.00p 44.00p 44.00p 0
18/12/2017 44.00p 44.00p 42.00p 44.00p 6122
15/12/2017 44.00p 44.00p 44.00p 44.00p 0
14/12/2017 44.50p 44.50p 43.00p 44.00p 1807
13/12/2017 44.50p 44.50p 44.50p 44.50p 0
12/12/2017 44.50p 44.50p 43.20p 44.50p 1851
11/12/2017 45.00p 45.00p 43.00p 44.50p 4652
08/12/2017 45.00p 45.00p 45.00p 45.00p 0
07/12/2017 45.00p 45.00p 45.00p 45.00p 0
06/12/2017 45.00p 45.00p 45.00p 45.00p 4416
05/12/2017 45.00p 45.00p 45.00p 45.00p 0
04/12/2017 45.00p 45.00p 45.00p 45.00p 0
01/12/2017 45.00p 45.00p 45.00p 45.00p 0
30/11/2017 45.00p 45.00p 45.00p 45.00p 0
29/11/2017 45.00p 45.00p 45.00p 45.00p 0
28/11/2017 45.00p 45.00p 45.00p 45.00p 0
27/11/2017 45.00p 45.00p 45.00p 45.00p 0
24/11/2017 45.00p 45.00p 45.00p 45.00p 0
23/11/2017 45.00p 45.00p 45.00p 45.00p 0
22/11/2017 46.50p 46.50p 43.00p 45.00p 10680
21/11/2017 45.00p 47.00p 43.50p 46.50p 15000
20/11/2017 42.50p 46.50p 42.50p 44.50p 10739
17/11/2017 42.50p 45.00p 42.50p 42.50p 57382
16/11/2017 35.00p 45.00p 35.00p 39.00p 49300
15/11/2017 35.00p 35.00p 35.00p 35.00p 0
14/11/2017 36.50p 36.50p 34.00p 35.00p 12173
13/11/2017 37.50p 37.50p 35.00p 36.50p 13000
10/11/2017 37.50p 37.50p 36.30p 37.50p 20
09/11/2017 37.50p 37.50p 37.50p 37.50p 0
08/11/2017 37.50p 39.00p 36.00p 37.50p 35616
07/11/2017 37.50p 37.50p 37.50p 37.50p 0
06/11/2017 37.50p 37.50p 37.50p 37.50p 0
03/11/2017 37.50p 37.50p 37.50p 37.50p 0
02/11/2017 37.50p 37.50p 37.50p 37.50p 0
01/11/2017 37.50p 38.00p 37.50p 37.50p 20000
31/10/2017 38.00p 38.00p 36.25p 37.50p 13526
30/10/2017 41.50p 41.50p 38.00p 38.00p 3000
27/10/2017 41.50p 41.50p 38.00p 41.50p 3000
26/10/2017 43.00p 43.00p 37.00p 41.50p 14730
25/10/2017 43.00p 44.00p 40.00p 43.00p 13409
24/10/2017 45.00p 45.00p 40.00p 43.00p 15000
23/10/2017 45.00p 45.00p 45.00p 45.00p 0
20/10/2017 45.00p 45.00p 45.00p 45.00p 0
19/10/2017 45.00p 45.00p 45.00p 45.00p 0
18/10/2017 45.00p 45.00p 45.00p 45.00p 0
17/10/2017 45.00p 45.00p 45.00p 45.00p 0
16/10/2017 45.00p 47.00p 45.00p 45.00p 1500
13/10/2017 44.00p 45.00p 44.00p 45.00p 1500
12/10/2017 44.00p 44.00p 44.00p 44.00p 2000
11/10/2017 44.00p 44.00p 44.00p 44.00p 2000
10/10/2017 45.00p 45.00p 44.00p 44.00p 4550
09/10/2017 45.00p 45.00p 45.00p 45.00p 0
06/10/2017 45.00p 45.00p 45.00p 45.00p 0
05/10/2017 45.00p 45.00p 45.00p 45.00p 0
04/10/2017 45.00p 45.00p 45.00p 45.00p 0
03/10/2017 45.00p 45.00p 45.00p 45.00p 0
02/10/2017 45.00p 45.00p 45.00p 45.00p 0
29/09/2017 45.00p 45.00p 45.00p 45.00p 0
28/09/2017 45.00p 45.00p 45.00p 45.00p 0
27/09/2017 45.00p 45.00p 45.00p 45.00p 110000
26/09/2017 45.00p 45.00p 45.00p 45.00p 0
25/09/2017 45.00p 45.00p 45.00p 45.00p 0
22/09/2017 45.00p 45.00p 45.00p 45.00p 4417
21/09/2017 45.00p 45.00p 45.00p 45.00p 6000
20/09/2017 50.00p 50.00p 45.00p 45.00p 907540
19/09/2017 50.00p 50.00p 50.00p 50.00p 734
18/09/2017 49.00p 50.00p 49.00p 50.00p 5400

*Close Price adjusted for both dividends and splits