CLS Holdings (CLI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CLS Holdings

Date Open High Low Close* Volume
19/04/2024 83.00p 83.30p 82.40p 82.60p 128809
18/04/2024 83.00p 83.00p 81.20p 82.60p 120574
17/04/2024 80.70p 83.40p 80.30p 82.60p 676637
16/04/2024 81.60p 83.00p 80.00p 83.00p 502680
15/04/2024 84.00p 84.00p 81.98p 82.80p 311343
12/04/2024 83.20p 83.20p 81.46p 82.70p 389897
11/04/2024 81.90p 84.00p 81.90p 82.90p 256990
10/04/2024 83.50p 85.30p 82.00p 82.00p 354584
09/04/2024 82.00p 83.80p 82.00p 83.00p 232597
08/04/2024 82.40p 84.70p 82.40p 83.00p 258616
05/04/2024 83.00p 84.39p 82.00p 82.40p 214536
04/04/2024 83.10p 83.50p 82.00p 82.50p 371156
03/04/2024 83.10p 85.10p 82.20p 83.00p 255785
02/04/2024 87.90p 87.90p 82.70p 83.00p 496450
28/03/2024 87.00p 88.70p 85.70p 86.10p 276191
27/03/2024 87.20p 89.50p 86.80p 87.00p 684686
26/03/2024 87.30p 88.40p 86.20p 87.00p 397202
25/03/2024 86.70p 87.83p 86.40p 86.70p 133560
22/03/2024 88.40p 90.00p 86.60p 86.80p 190099
21/03/2024 90.00p 90.00p 87.30p 87.50p 552130
20/03/2024 90.60p 91.10p 90.60p 92.60p 326754
19/03/2024 90.60p 92.20p 90.00p 91.10p 489065
18/03/2024 91.30p 93.90p 90.60p 90.90p 283033
15/03/2024 90.40p 93.00p 90.40p 91.20p 563099
14/03/2024 89.80p 91.90p 89.71p 91.00p 485104
13/03/2024 94.20p 94.20p 89.87p 90.20p 273397
12/03/2024 94.30p 94.50p 92.20p 92.30p 529606
11/03/2024 93.00p 95.90p 92.00p 92.30p 433491
08/03/2024 93.10p 94.95p 93.10p 94.00p 183371
07/03/2024 95.90p 95.90p 93.90p 93.90p 192910
06/03/2024 93.90p 95.00p 92.60p 94.10p 768350
05/03/2024 91.10p 93.00p 91.10p 92.00p 98231
04/03/2024 91.00p 91.60p 90.60p 91.10p 280051
01/03/2024 89.50p 92.30p 89.50p 91.90p 208417
29/02/2024 90.00p 92.00p 90.00p 91.00p 310161
28/02/2024 90.50p 90.50p 88.73p 89.50p 869566
27/02/2024 91.10p 93.30p 90.60p 90.60p 779903
26/02/2024 91.80p 92.60p 91.80p 92.50p 150654
23/02/2024 92.50p 95.55p 91.70p 92.30p 348348
22/02/2024 92.50p 93.30p 92.20p 92.70p 111747
21/02/2024 92.00p 93.20p 92.00p 92.80p 92882
20/02/2024 93.00p 93.10p 91.70p 92.90p 461151
19/02/2024 92.70p 93.89p 91.93p 92.20p 33737
16/02/2024 93.00p 93.50p 92.30p 93.00p 122140
15/02/2024 89.60p 92.20p 89.60p 92.20p 784597
14/02/2024 90.10p 91.89p 90.10p 90.20p 211396
13/02/2024 91.00p 92.62p 90.15p 90.30p 225376
12/02/2024 91.00p 92.90p 91.00p 92.10p 100573
09/02/2024 95.30p 95.30p 90.30p 90.50p 658614
08/02/2024 93.50p 95.90p 92.50p 92.50p 120633
07/02/2024 96.40p 97.90p 93.10p 93.10p 515241
06/02/2024 95.40p 98.33p 94.10p 96.10p 178717
05/02/2024 97.20p 98.57p 94.50p 95.50p 260440
02/02/2024 98.80p 99.00p 97.00p 97.10p 105925
01/02/2024 100.00p 100.00p 97.00p 97.80p 455806
31/01/2024 97.50p 98.80p 96.00p 98.70p 194389
30/01/2024 97.00p 97.80p 96.40p 97.20p 203411
29/01/2024 95.00p 96.00p 94.50p 96.00p 586701
26/01/2024 95.60p 95.60p 94.45p 95.30p 831497
25/01/2024 94.60p 97.69p 94.60p 95.20p 376618
24/01/2024 96.50p 96.80p 94.70p 96.20p 254281
23/01/2024 95.10p 96.05p 94.20p 94.70p 253584
22/01/2024 96.60p 97.90p 94.00p 95.20p 305559
19/01/2024 95.70p 97.10p 94.32p 94.90p 157229
18/01/2024 96.90p 96.90p 94.20p 94.50p 590684
17/01/2024 97.00p 97.40p 94.40p 94.80p 272115
16/01/2024 98.50p 99.60p 97.60p 98.30p 186597
15/01/2024 98.70p 99.79p 97.60p 98.70p 147461
12/01/2024 98.90p 99.30p 97.00p 99.30p 288124
11/01/2024 99.00p 99.90p 96.00p 96.20p 387452
10/01/2024 98.60p 101.00p 97.80p 97.80p 381105
09/01/2024 100.20p 100.20p 98.66p 98.70p 338818
08/01/2024 99.90p 100.80p 98.52p 100.00p 527221
05/01/2024 100.00p 101.00p 98.10p 100.40p 538471
04/01/2024 101.40p 101.99p 100.20p 100.60p 287392
03/01/2024 102.40p 102.40p 100.82p 101.40p 166674
02/01/2024 101.80p 103.00p 101.20p 102.00p 444544
29/12/2023 102.00p 102.40p 101.00p 102.00p 111366
28/12/2023 99.00p 101.80p 99.00p 101.00p 807956
27/12/2023 99.40p 100.80p 97.30p 100.00p 608140
22/12/2023 97.80p 100.80p 97.80p 99.20p 268213
21/12/2023 101.00p 101.00p 99.00p 99.60p 824531
20/12/2023 97.00p 100.80p 97.00p 100.00p 1594410
19/12/2023 96.00p 98.50p 96.00p 97.20p 2455188
18/12/2023 96.30p 98.60p 96.00p 96.50p 626294
15/12/2023 101.00p 101.00p 96.00p 96.00p 3635082
14/12/2023 100.40p 102.20p 99.22p 99.90p 1308324
13/12/2023 97.00p 97.90p 95.90p 97.40p 332227
12/12/2023 98.50p 99.98p 96.50p 96.50p 503092
11/12/2023 98.50p 98.80p 95.40p 98.80p 489385
08/12/2023 95.70p 98.40p 95.30p 97.00p 550171
07/12/2023 98.40p 98.40p 95.40p 96.30p 298463
06/12/2023 96.20p 98.40p 95.30p 97.00p 152113
05/12/2023 96.00p 98.50p 96.00p 96.70p 407032
04/12/2023 96.90p 98.40p 96.10p 96.60p 183697
01/12/2023 96.90p 96.90p 95.00p 96.70p 85226
30/11/2023 98.40p 99.70p 95.40p 95.40p 605847
29/11/2023 98.00p 98.80p 96.20p 96.50p 241616
28/11/2023 98.10p 99.90p 94.50p 97.50p 242853
27/11/2023 98.40p 99.68p 97.00p 98.00p 155220
24/11/2023 97.30p 99.90p 97.10p 98.20p 79689
23/11/2023 98.50p 100.20p 97.50p 99.20p 180026
22/11/2023 95.20p 98.00p 95.20p 98.00p 732045
21/11/2023 97.00p 98.50p 95.20p 96.30p 925097
20/11/2023 97.00p 99.40p 94.80p 97.00p 442513
17/11/2023 97.80p 99.89p 94.50p 96.50p 246582
16/11/2023 98.80p 100.92p 94.60p 96.50p 170024
15/11/2023 102.00p 106.00p 98.20p 98.40p 819148
14/11/2023 89.00p 101.00p 89.00p 100.00p 529139
13/11/2023 89.90p 92.00p 88.80p 91.20p 377804
10/11/2023 90.20p 92.09p 86.30p 88.80p 325572
09/11/2023 94.40p 94.40p 91.40p 91.70p 149078
08/11/2023 94.00p 94.60p 90.46p 92.80p 1472400
07/11/2023 96.40p 97.90p 94.00p 94.90p 143756
06/11/2023 96.20p 97.70p 94.60p 96.20p 488433
03/11/2023 96.50p 99.37p 95.13p 98.20p 246646
02/11/2023 89.60p 95.40p 87.70p 95.40p 238482
01/11/2023 86.00p 87.90p 83.30p 85.60p 356571
31/10/2023 84.40p 88.94p 84.40p 86.70p 291309
30/10/2023 86.10p 88.90p 84.60p 85.30p 346296
27/10/2023 86.90p 89.75p 86.90p 88.60p 202903
26/10/2023 87.00p 90.40p 86.80p 86.80p 240855
25/10/2023 91.70p 91.80p 88.20p 89.60p 387847
24/10/2023 93.60p 94.60p 92.20p 92.40p 89864
23/10/2023 93.40p 95.50p 91.25p 95.00p 335927
20/10/2023 96.00p 96.60p 93.84p 95.00p 1082717
19/10/2023 97.00p 99.00p 95.90p 95.90p 384419
18/10/2023 102.20p 102.20p 96.57p 97.40p 455253
17/10/2023 102.20p 103.60p 100.27p 102.00p 412636
16/10/2023 101.80p 103.60p 101.00p 101.40p 183756
13/10/2023 105.40p 106.40p 101.00p 101.80p 361144
12/10/2023 109.00p 111.40p 105.00p 106.00p 223685
11/10/2023 110.00p 112.80p 109.00p 110.00p 897240
10/10/2023 108.60p 110.40p 108.60p 110.20p 102669
09/10/2023 107.60p 110.60p 107.60p 107.80p 136868
06/10/2023 113.00p 114.60p 107.60p 109.20p 152021
05/10/2023 114.00p 115.80p 112.00p 112.00p 390286
04/10/2023 114.20p 115.20p 112.46p 113.20p 187505
03/10/2023 117.80p 119.20p 112.10p 113.60p 251664
02/10/2023 119.00p 122.20p 117.80p 118.00p 55196
29/09/2023 119.80p 120.80p 117.62p 118.80p 201423
28/09/2023 119.60p 121.00p 116.00p 117.60p 230404
27/09/2023 124.80p 124.80p 119.40p 120.00p 205256
26/09/2023 123.60p 124.00p 122.40p 123.00p 70436
25/09/2023 123.80p 126.20p 123.20p 123.20p 130094
22/09/2023 124.60p 127.80p 123.40p 123.80p 137430
21/09/2023 124.60p 127.40p 123.05p 125.20p 117218
20/09/2023 124.80p 127.20p 122.00p 125.20p 119675
19/09/2023 121.80p 126.20p 121.20p 122.40p 241404
18/09/2023 126.20p 128.20p 120.12p 122.00p 270415
15/09/2023 128.60p 129.10p 127.22p 127.60p 892519
14/09/2023 123.00p 128.40p 123.00p 128.40p 395632
13/09/2023 125.40p 127.00p 123.80p 125.40p 116565
12/09/2023 125.80p 127.00p 124.28p 125.20p 248245
11/09/2023 123.60p 128.20p 123.60p 127.00p 84013
08/09/2023 126.20p 126.60p 125.00p 126.60p 814458
07/09/2023 125.60p 128.20p 124.16p 124.20p 112892
06/09/2023 125.00p 128.40p 125.00p 125.80p 124419
05/09/2023 124.20p 127.40p 124.20p 126.20p 267128
04/09/2023 125.00p 126.20p 124.40p 125.20p 128714
01/09/2023 126.40p 127.60p 123.44p 127.60p 658417
31/08/2023 124.80p 127.80p 124.00p 126.80p 917223
30/08/2023 125.00p 127.00p 122.80p 123.80p 1683201
29/08/2023 126.00p 128.20p 122.20p 124.80p 328902
25/08/2023 122.80p 126.60p 122.41p 123.00p 279477
24/08/2023 127.20p 128.00p 123.60p 124.20p 84455
23/08/2023 123.80p 126.93p 122.20p 125.60p 3777201
22/08/2023 123.80p 123.80p 121.60p 123.60p 245493
21/08/2023 125.00p 126.80p 119.20p 121.40p 514248
18/08/2023 130.00p 130.20p 122.64p 125.80p 1417923
17/08/2023 129.40p 131.80p 129.40p 131.20p 1595234
16/08/2023 128.40p 131.00p 127.67p 130.40p 116341
15/08/2023 127.60p 131.20p 126.00p 131.00p 359184
14/08/2023 128.40p 130.00p 126.35p 130.00p 572080
11/08/2023 127.40p 131.00p 126.00p 126.00p 198604
10/08/2023 130.40p 135.00p 125.40p 128.00p 460334
09/08/2023 142.20p 142.20p 131.00p 131.20p 525915
08/08/2023 140.40p 144.80p 140.40p 143.40p 125871
07/08/2023 139.80p 142.00p 137.70p 141.20p 76492
04/08/2023 137.60p 141.80p 137.60p 140.60p 80454
03/08/2023 135.20p 140.89p 135.20p 140.40p 103889
02/08/2023 137.20p 140.60p 136.00p 137.80p 103895
01/08/2023 139.60p 140.00p 137.00p 139.40p 115751
31/07/2023 137.40p 142.00p 137.40p 139.80p 100254
28/07/2023 141.20p 145.20p 137.60p 140.00p 76214
27/07/2023 141.20p 144.40p 141.00p 142.40p 58459
26/07/2023 143.80p 144.97p 140.60p 142.80p 114108
25/07/2023 139.60p 144.80p 138.90p 142.00p 123465
24/07/2023 144.40p 147.20p 141.20p 142.60p 107191
21/07/2023 141.00p 146.00p 141.00p 142.20p 235264
20/07/2023 145.20p 148.80p 143.60p 144.40p 352644
19/07/2023 141.20p 144.00p 140.86p 143.60p 619470
18/07/2023 137.00p 140.40p 136.60p 137.20p 303368
17/07/2023 141.60p 144.00p 137.40p 137.80p 131740
14/07/2023 142.40p 144.67p 140.60p 140.60p 84236
13/07/2023 147.60p 149.39p 142.60p 143.40p 385016
12/07/2023 143.80p 147.40p 143.00p 145.80p 380126
11/07/2023 140.20p 143.40p 137.60p 143.20p 284044
10/07/2023 137.80p 140.20p 137.20p 139.60p 304125
07/07/2023 137.60p 138.77p 135.80p 138.20p 249004

*Close Price adjusted for both dividends and splits