Clearstar Inc. (DI) (CLSU) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/09/2017 49.00p 49.00p 49.00p 49.00p 0
14/09/2017 49.00p 49.00p 49.00p 49.00p 0
13/09/2017 49.00p 49.00p 49.00p 49.00p 4400
12/09/2017 49.00p 49.00p 49.00p 49.00p 0
11/09/2017 49.00p 49.00p 49.00p 49.00p 0
08/09/2017 49.00p 49.00p 49.00p 49.00p 0
07/09/2017 49.00p 49.00p 49.00p 49.00p 0
06/09/2017 49.00p 49.00p 49.00p 49.00p 2000
05/09/2017 56.00p 56.00p 49.00p 49.00p 14000
04/09/2017 56.00p 56.00p 56.00p 56.00p 0
01/09/2017 56.00p 56.00p 56.00p 56.00p 0
31/08/2017 56.00p 56.00p 56.00p 56.00p 0
30/08/2017 57.50p 58.00p 56.00p 56.00p 8361
29/08/2017 56.00p 56.00p 56.00p 56.00p 0
25/08/2017 56.00p 56.00p 56.00p 56.00p 0
24/08/2017 56.00p 56.00p 56.00p 56.00p 0
23/08/2017 56.00p 56.00p 56.00p 56.00p 0
22/08/2017 56.00p 56.00p 56.00p 56.00p 400
21/08/2017 56.00p 56.00p 56.00p 56.00p 0
18/08/2017 56.00p 56.00p 56.00p 56.00p 0
17/08/2017 58.00p 58.00p 56.00p 56.00p 3500
16/08/2017 58.00p 58.00p 58.00p 58.00p 678
15/08/2017 58.00p 58.00p 58.00p 58.00p 0
14/08/2017 58.00p 58.00p 58.00p 58.00p 0
11/08/2017 58.00p 58.00p 58.00p 58.00p 0
10/08/2017 58.00p 58.00p 58.00p 58.00p 2500
09/08/2017 58.00p 58.00p 58.00p 58.00p 0
08/08/2017 58.00p 58.00p 58.00p 58.00p 0
07/08/2017 58.00p 58.00p 58.00p 58.00p 0
04/08/2017 58.00p 58.00p 58.00p 58.00p 0
03/08/2017 58.00p 58.00p 58.00p 58.00p 0
02/08/2017 58.00p 58.00p 58.00p 58.00p 5540
01/08/2017 53.00p 60.00p 53.00p 58.00p 21040
31/07/2017 53.00p 53.00p 53.00p 53.00p 4
28/07/2017 53.00p 53.00p 53.00p 53.00p 0
27/07/2017 53.00p 53.00p 53.00p 53.00p 0
26/07/2017 55.00p 55.00p 53.00p 53.00p 0
25/07/2017 55.00p 55.00p 55.00p 55.00p 0
24/07/2017 60.00p 60.00p 55.00p 55.00p 11750
21/07/2017 60.00p 60.00p 60.00p 60.00p 0
20/07/2017 60.00p 60.00p 60.00p 60.00p 1080
19/07/2017 60.00p 60.00p 60.00p 60.00p 0
18/07/2017 55.00p 60.00p 53.00p 60.00p 5000
17/07/2017 53.00p 53.00p 53.00p 53.00p 1724
14/07/2017 50.00p 53.00p 50.00p 53.00p 6807
13/07/2017 50.00p 50.00p 50.00p 50.00p 0
12/07/2017 45.00p 50.00p 45.00p 50.00p 1080
11/07/2017 45.00p 45.00p 45.00p 45.00p 0
10/07/2017 45.00p 45.00p 45.00p 45.00p 7996
07/07/2017 45.00p 45.00p 45.00p 45.00p 0
06/07/2017 45.00p 45.00p 45.00p 45.00p 0
05/07/2017 45.00p 45.00p 45.00p 45.00p 0
04/07/2017 45.00p 45.00p 45.00p 45.00p 0
03/07/2017 45.00p 45.00p 45.00p 45.00p 0
30/06/2017 45.00p 45.00p 45.00p 45.00p 0
29/06/2017 45.00p 45.00p 45.00p 45.00p 0
28/06/2017 45.00p 45.00p 45.00p 45.00p 0
27/06/2017 51.00p 51.00p 45.00p 45.00p 13450
26/06/2017 53.00p 53.00p 51.00p 51.00p 5000
23/06/2017 53.00p 53.00p 53.00p 53.00p 0
22/06/2017 50.00p 55.00p 48.50p 53.00p 0
21/06/2017 48.50p 48.50p 48.50p 48.50p 0
20/06/2017 48.50p 48.50p 48.50p 48.50p 0
19/06/2017 48.50p 48.50p 48.50p 48.50p 0
16/06/2017 48.50p 48.50p 48.50p 48.50p 0
15/06/2017 48.50p 48.50p 48.50p 48.50p 0
14/06/2017 48.50p 48.50p 48.50p 48.50p 0
13/06/2017 48.50p 48.50p 48.50p 48.50p 0
12/06/2017 48.50p 48.50p 48.50p 48.50p 0
09/06/2017 48.50p 52.00p 48.50p 48.50p 2000
08/06/2017 48.50p 48.50p 48.50p 48.50p 0
07/06/2017 49.50p 49.50p 48.25p 48.50p 7500
06/06/2017 47.50p 55.27p 45.18p 49.50p 37000
05/06/2017 40.00p 52.00p 40.00p 47.50p 29492
02/06/2017 33.50p 45.00p 33.50p 40.00p 18000
01/06/2017 33.50p 34.70p 33.50p 33.50p 45000
31/05/2017 33.50p 33.50p 33.50p 33.50p 0
30/05/2017 33.50p 33.50p 33.50p 33.50p 0
26/05/2017 33.50p 34.70p 33.50p 33.50p 210000
25/05/2017 33.50p 34.50p 33.50p 33.50p 150000
24/05/2017 33.50p 34.50p 33.50p 33.50p 50000
23/05/2017 33.50p 33.50p 33.50p 33.50p 0
22/05/2017 32.50p 34.95p 32.50p 33.50p 279415
19/05/2017 32.50p 34.98p 32.50p 32.50p 50000
18/05/2017 32.50p 32.50p 32.50p 32.50p 0
17/05/2017 32.50p 32.50p 32.50p 32.50p 0
16/05/2017 32.50p 34.99p 32.50p 32.50p 55000
15/05/2017 32.50p 35.00p 32.50p 32.50p 10000
12/05/2017 32.50p 32.50p 32.50p 32.50p 0
11/05/2017 32.50p 32.50p 32.50p 32.50p 0
10/05/2017 32.50p 32.50p 32.50p 32.50p 0
09/05/2017 32.50p 32.50p 32.50p 32.50p 0
08/05/2017 32.50p 32.50p 32.50p 32.50p 0
05/05/2017 32.50p 35.00p 32.50p 32.50p 600000
04/05/2017 32.50p 32.50p 32.50p 32.50p 0
03/05/2017 32.50p 32.50p 32.50p 32.50p 0
02/05/2017 32.50p 32.50p 32.50p 32.50p 0
28/04/2017 32.50p 32.50p 32.50p 32.50p 0
27/04/2017 32.50p 32.50p 32.50p 32.50p 0
26/04/2017 32.50p 32.50p 32.50p 32.50p 0
25/04/2017 32.50p 34.00p 32.50p 32.50p 10000
24/04/2017 32.50p 32.50p 32.50p 32.50p 0
21/04/2017 32.50p 32.50p 32.50p 32.50p 0
20/04/2017 32.50p 32.50p 32.50p 32.50p 0
19/04/2017 32.50p 32.50p 32.50p 32.50p 0
18/04/2017 32.50p 35.00p 32.50p 32.50p 47500
13/04/2017 32.50p 32.50p 32.50p 32.50p 0
12/04/2017 32.50p 32.50p 32.50p 32.50p 0
11/04/2017 32.50p 35.00p 32.50p 32.50p 42500
10/04/2017 32.50p 33.50p 32.50p 32.50p 0
07/04/2017 33.50p 33.50p 33.50p 33.50p 0
06/04/2017 33.50p 33.50p 33.50p 33.50p 0
05/04/2017 33.50p 33.50p 33.50p 33.50p 0
04/04/2017 33.50p 36.00p 33.50p 33.50p 25000
03/04/2017 33.50p 37.00p 33.50p 33.50p 22500
31/03/2017 33.50p 33.50p 33.50p 33.50p 0
30/03/2017 32.50p 36.00p 32.50p 33.50p 305555
29/03/2017 27.00p 34.00p 27.00p 33.50p 15882
28/03/2017 27.00p 27.00p 27.00p 27.00p 0
27/03/2017 27.00p 27.00p 27.00p 27.00p 0
24/03/2017 27.00p 27.00p 27.00p 27.00p 0
23/03/2017 27.00p 27.00p 27.00p 27.00p 0
22/03/2017 27.00p 27.00p 27.00p 27.00p 0
21/03/2017 27.00p 27.00p 27.00p 27.00p 0
20/03/2017 27.00p 27.00p 27.00p 27.00p 0
17/03/2017 27.00p 27.00p 27.00p 27.00p 0
16/03/2017 27.00p 32.00p 27.00p 27.00p 5833
15/03/2017 32.00p 32.00p 27.00p 27.00p 3000
14/03/2017 32.00p 32.00p 32.00p 32.00p 0
13/03/2017 32.00p 32.00p 32.00p 32.00p 0
10/03/2017 32.00p 32.00p 32.00p 32.00p 0
09/03/2017 32.00p 32.00p 30.50p 32.00p 597
08/03/2017 32.00p 32.00p 32.00p 32.00p 0
07/03/2017 32.00p 32.00p 32.00p 32.00p 0
06/03/2017 32.00p 32.00p 32.00p 32.00p 0
03/03/2017 32.00p 32.00p 32.00p 32.00p 0
02/03/2017 32.00p 32.00p 32.00p 32.00p 0
01/03/2017 32.00p 34.00p 32.00p 32.00p 10000
28/02/2017 31.50p 36.00p 31.50p 32.00p 82000
27/02/2017 32.50p 32.50p 31.50p 31.50p 3400
24/02/2017 32.50p 32.50p 32.50p 32.50p 0
23/02/2017 32.50p 32.50p 32.50p 32.50p 0
22/02/2017 32.50p 32.50p 32.50p 32.50p 0
21/02/2017 32.50p 32.50p 32.50p 32.50p 0
20/02/2017 32.50p 32.50p 32.50p 32.50p 0
17/02/2017 34.00p 34.00p 32.50p 32.50p 5000
16/02/2017 34.50p 34.50p 34.00p 34.00p 0
15/02/2017 34.50p 34.50p 34.50p 34.50p 0
14/02/2017 34.50p 36.00p 34.50p 34.50p 5540
13/02/2017 34.50p 34.50p 34.50p 34.50p 0
10/02/2017 34.50p 34.50p 34.50p 34.50p 0
09/02/2017 34.50p 34.50p 34.50p 34.50p 0
08/02/2017 34.50p 34.50p 34.50p 34.50p 0
07/02/2017 36.50p 36.50p 34.50p 34.50p 190700
06/02/2017 36.50p 36.50p 36.50p 36.50p 0
03/02/2017 36.50p 36.50p 36.50p 36.50p 0
02/02/2017 36.50p 36.50p 36.50p 36.50p 0
01/02/2017 36.50p 36.50p 36.50p 36.50p 0
31/01/2017 36.50p 36.50p 36.50p 36.50p 0
30/01/2017 36.50p 36.50p 36.50p 36.50p 0
27/01/2017 37.50p 37.50p 35.00p 36.50p 13000
26/01/2017 37.50p 37.50p 37.50p 37.50p 0
25/01/2017 37.50p 37.50p 37.50p 37.50p 0
24/01/2017 37.50p 37.50p 37.50p 37.50p 0
23/01/2017 37.50p 37.50p 37.50p 37.50p 0
20/01/2017 37.50p 37.50p 37.50p 37.50p 0
19/01/2017 37.50p 37.50p 37.50p 37.50p 0
18/01/2017 37.50p 37.50p 37.50p 37.50p 0
17/01/2017 37.50p 37.50p 37.50p 37.50p 0
16/01/2017 37.50p 37.50p 37.50p 37.50p 0
13/01/2017 37.50p 37.50p 37.50p 37.50p 0
12/01/2017 37.50p 37.50p 37.50p 37.50p 0
11/01/2017 37.50p 37.50p 37.50p 37.50p 0
10/01/2017 36.50p 37.50p 36.50p 37.50p 0
09/01/2017 36.50p 36.50p 36.50p 36.50p 0
06/01/2017 36.50p 36.50p 36.50p 36.50p 0
05/01/2017 36.50p 36.50p 36.50p 36.50p 0
04/01/2017 36.50p 36.50p 36.50p 36.50p 0
03/01/2017 36.50p 36.50p 36.50p 36.50p 0
30/12/2016 36.50p 36.50p 35.00p 36.50p 2000
29/12/2016 37.50p 37.50p 36.50p 36.50p 0
28/12/2016 37.50p 37.50p 37.50p 37.50p 0
23/12/2016 37.50p 37.50p 37.50p 37.50p 0
22/12/2016 37.50p 37.50p 37.50p 37.50p 0
21/12/2016 37.50p 37.50p 37.50p 37.50p 0
20/12/2016 37.50p 37.50p 37.50p 37.50p 0
19/12/2016 37.50p 37.50p 37.50p 37.50p 0
16/12/2016 37.50p 37.50p 37.50p 37.50p 0
15/12/2016 37.50p 37.50p 37.50p 37.50p 4000
14/12/2016 37.50p 37.50p 37.50p 37.50p 0
13/12/2016 37.50p 37.50p 37.50p 37.50p 0
12/12/2016 40.00p 40.00p 35.62p 37.50p 1000
09/12/2016 40.00p 40.00p 40.00p 40.00p 0
08/12/2016 40.00p 40.00p 40.00p 40.00p 0
07/12/2016 40.00p 40.00p 40.00p 40.00p 0
06/12/2016 40.00p 40.00p 40.00p 40.00p 0
05/12/2016 40.00p 40.00p 40.00p 40.00p 0
02/12/2016 40.00p 40.00p 40.00p 40.00p 0
01/12/2016 40.00p 40.00p 40.00p 40.00p 0
30/11/2016 40.00p 40.00p 40.00p 40.00p 0

*Close Price adjusted for both dividends and splits