CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/06/2016 146.00p 154.50p 144.40p 154.50p 290960
16/06/2016 148.20p 151.00p 141.70p 141.70p 148910
15/06/2016 149.00p 150.80p 147.10p 148.00p 94170
14/06/2016 154.00p 156.50p 149.70p 149.70p 119200
13/06/2016 158.80p 160.00p 155.00p 155.00p 18130
10/06/2016 157.60p 157.80p 157.00p 157.40p 33990
09/06/2016 156.50p 160.50p 156.50p 158.00p 178030
08/06/2016 159.80p 160.90p 155.90p 155.90p 51310
07/06/2016 159.30p 159.32p 157.00p 157.20p 19910
06/06/2016 159.20p 159.20p 155.57p 156.50p 160450
03/06/2016 160.30p 160.30p 155.20p 155.70p 28760
02/06/2016 159.80p 160.00p 155.80p 160.00p 131290
01/06/2016 165.00p 165.00p 157.60p 159.90p 71730
31/05/2016 163.30p 163.30p 159.90p 160.80p 1224620
27/05/2016 160.00p 161.09p 159.50p 160.00p 357700
26/05/2016 162.50p 162.50p 159.00p 160.00p 336810
25/05/2016 157.10p 162.50p 157.10p 161.40p 18310
24/05/2016 160.00p 160.00p 157.50p 158.20p 378070
23/05/2016 157.00p 161.60p 157.00p 161.60p 570250
20/05/2016 161.50p 164.00p 154.00p 154.00p 118580
19/05/2016 157.00p 160.40p 157.00p 160.40p 149740
18/05/2016 159.50p 164.00p 158.10p 158.10p 90700
17/05/2016 166.40p 166.40p 159.70p 160.00p 207260
16/05/2016 161.00p 162.65p 160.00p 160.00p 99290
13/05/2016 164.80p 165.90p 160.00p 160.60p 739530
12/05/2016 159.70p 176.02p 159.70p 165.00p 180200
11/05/2016 155.50p 160.90p 155.10p 157.50p 79150
10/05/2016 162.50p 162.50p 155.00p 156.10p 51080
09/05/2016 154.00p 160.90p 151.50p 158.90p 96400
06/05/2016 158.00p 163.90p 150.90p 150.90p 119700
05/05/2016 162.90p 165.20p 157.35p 160.60p 79480
04/05/2016 157.80p 165.00p 156.86p 163.20p 84630
03/05/2016 157.00p 160.00p 151.50p 157.90p 36060
29/04/2016 169.10p 170.00p 158.20p 158.20p 97380
28/04/2016 170.00p 171.50p 165.60p 168.60p 57440
27/04/2016 166.50p 170.00p 163.90p 170.00p 90060
26/04/2016 160.20p 169.50p 160.20p 169.50p 56650
25/04/2016 159.20p 168.40p 157.65p 167.20p 104850
22/04/2016 149.90p 160.40p 149.90p 154.40p 37360
21/04/2016 152.50p 155.20p 148.00p 151.00p 135300
20/04/2016 165.00p 168.30p 152.50p 152.50p 83910
19/04/2016 159.10p 165.00p 159.10p 161.30p 16460
18/04/2016 155.00p 155.00p 152.00p 153.80p 55000
15/04/2016 155.30p 156.60p 149.90p 156.60p 95590
14/04/2016 154.20p 154.30p 147.60p 150.60p 40410
13/04/2016 152.90p 155.00p 151.48p 153.80p 88910
12/04/2016 152.10p 153.42p 150.00p 151.50p 39460
11/04/2016 149.70p 152.40p 147.50p 152.00p 136790
08/04/2016 149.80p 152.80p 147.60p 147.60p 37020
07/04/2016 151.40p 152.70p 147.60p 147.60p 25630
06/04/2016 147.90p 150.50p 147.90p 149.50p 115930
05/04/2016 149.30p 150.21p 147.20p 150.00p 43490
04/04/2016 143.70p 148.44p 142.60p 145.50p 136070
01/04/2016 152.00p 153.20p 141.70p 145.00p 90490
31/03/2016 154.90p 154.90p 152.00p 152.80p 33570
30/03/2016 155.50p 155.50p 152.00p 152.50p 49040
29/03/2016 153.50p 153.50p 152.00p 152.00p 50610
24/03/2016 152.10p 153.60p 152.00p 152.00p 62680
23/03/2016 153.10p 154.20p 149.30p 152.00p 64670
22/03/2016 152.40p 155.00p 149.70p 149.70p 45120
21/03/2016 147.80p 153.80p 147.37p 153.00p 32070
18/03/2016 152.30p 154.60p 149.00p 154.60p 123890
17/03/2016 150.00p 156.30p 149.00p 150.00p 147740
16/03/2016 155.00p 155.60p 151.00p 154.10p 118610
15/03/2016 157.20p 160.00p 155.70p 157.60p 70710
14/03/2016 153.40p 156.90p 151.46p 155.50p 50860
11/03/2016 153.50p 156.00p 150.10p 151.00p 91020
10/03/2016 160.00p 160.00p 151.80p 151.80p 72700
09/03/2016 160.10p 168.00p 160.00p 160.00p 104120
08/03/2016 165.00p 167.60p 159.10p 162.10p 240490
07/03/2016 151.70p 156.10p 149.20p 156.10p 155200
04/03/2016 152.50p 152.50p 151.70p 151.70p 51130
03/03/2016 151.40p 152.80p 147.20p 152.40p 44750
02/03/2016 147.00p 155.00p 147.00p 148.50p 64180
01/03/2016 146.80p 147.90p 142.00p 147.40p 59880
29/02/2016 143.20p 147.50p 143.20p 144.60p 143530
26/02/2016 152.00p 152.71p 145.10p 145.60p 79470
25/02/2016 151.90p 152.50p 146.70p 148.20p 56230
24/02/2016 143.60p 151.10p 142.75p 151.10p 71320
23/02/2016 146.60p 146.60p 142.10p 142.10p 30300
22/02/2016 155.30p 155.30p 144.10p 145.50p 112470
19/02/2016 150.00p 155.00p 150.00p 152.50p 108000
18/02/2016 147.60p 154.60p 147.60p 150.00p 48470
17/02/2016 142.20p 150.50p 141.26p 150.50p 26590
16/02/2016 143.10p 145.10p 140.50p 143.10p 90420
15/02/2016 143.60p 145.00p 140.30p 143.10p 72450
12/02/2016 138.00p 144.10p 138.00p 140.20p 96770
11/02/2016 145.70p 150.40p 139.00p 140.80p 363130
10/02/2016 139.20p 145.80p 139.08p 145.80p 374520
09/02/2016 148.00p 148.00p 134.33p 138.10p 229000
08/02/2016 153.00p 153.00p 147.80p 148.00p 95010
05/02/2016 151.00p 154.40p 147.20p 147.20p 180890
04/02/2016 162.70p 162.70p 151.00p 151.00p 174380
03/02/2016 159.70p 160.70p 157.10p 157.10p 332850
02/02/2016 159.20p 163.50p 157.10p 160.20p 64530
01/02/2016 161.60p 162.70p 157.00p 159.00p 70890
29/01/2016 164.40p 164.40p 158.00p 161.50p 358410
28/01/2016 165.70p 166.70p 158.11p 163.50p 86900
27/01/2016 156.70p 167.50p 156.70p 167.50p 694850
26/01/2016 161.00p 161.00p 155.80p 156.00p 47240
25/01/2016 157.40p 160.50p 155.60p 160.50p 49850
22/01/2016 159.90p 160.00p 155.50p 156.50p 169690
21/01/2016 157.20p 158.09p 154.00p 156.90p 99330
20/01/2016 162.60p 162.60p 154.50p 154.50p 300440
19/01/2016 170.90p 171.10p 161.60p 161.60p 56710
18/01/2016 166.10p 171.80p 162.34p 167.80p 62430
15/01/2016 169.60p 169.60p 160.20p 166.10p 98320
14/01/2016 170.50p 174.90p 166.70p 166.70p 92810
13/01/2016 174.00p 177.51p 171.50p 176.90p 39690
12/01/2016 181.10p 181.10p 177.00p 178.60p 52800
11/01/2016 179.30p 179.30p 175.80p 177.40p 18950
08/01/2016 178.60p 179.50p 176.40p 177.40p 37030
07/01/2016 180.60p 181.50p 174.30p 174.30p 58930
06/01/2016 176.70p 180.50p 176.70p 180.50p 28760
05/01/2016 170.00p 178.50p 170.00p 178.50p 22850
04/01/2016 182.00p 182.00p 167.90p 170.80p 121650
31/12/2015 188.00p 188.00p 182.00p 182.00p 4960
30/12/2015 183.10p 185.90p 183.00p 185.90p 12830
29/12/2015 185.50p 185.50p 182.10p 183.10p 17130
24/12/2015 181.00p 183.80p 181.00p 182.75p 18370
23/12/2015 183.70p 185.40p 181.96p 185.40p 74500
22/12/2015 182.90p 184.00p 181.50p 182.10p 45640
21/12/2015 184.00p 186.44p 178.00p 181.30p 90690
18/12/2015 184.30p 184.30p 176.50p 184.00p 119900
17/12/2015 184.00p 185.00p 178.00p 183.90p 195710
16/12/2015 183.90p 186.30p 180.00p 186.30p 54760
15/12/2015 185.80p 187.70p 178.10p 178.10p 131690
14/12/2015 181.50p 181.50p 178.90p 178.90p 114710
11/12/2015 183.00p 184.90p 180.00p 180.00p 45930
10/12/2015 180.10p 184.70p 180.10p 183.00p 37920
09/12/2015 180.00p 184.90p 180.00p 184.80p 18040
08/12/2015 178.50p 184.50p 176.64p 178.00p 53230
07/12/2015 168.00p 178.50p 162.56p 174.20p 63900
04/12/2015 181.70p 183.06p 166.60p 166.60p 47110
03/12/2015 182.50p 186.00p 180.50p 180.50p 15220
02/12/2015 177.00p 180.00p 170.60p 180.00p 34060
01/12/2015 184.10p 184.60p 177.00p 178.00p 24190
30/11/2015 182.70p 192.40p 178.79p 185.00p 120360
27/11/2015 181.40p 183.00p 177.60p 183.00p 48050
26/11/2015 180.60p 181.00p 176.48p 181.00p 51700
25/11/2015 176.00p 180.50p 176.00p 180.50p 31460
24/11/2015 178.60p 181.00p 176.00p 176.00p 36750
23/11/2015 179.60p 182.50p 179.60p 181.00p 31820
20/11/2015 177.90p 183.90p 175.96p 183.90p 65790
19/11/2015 176.30p 179.10p 172.70p 172.70p 38160
18/11/2015 176.30p 178.90p 176.00p 176.00p 20140
17/11/2015 179.20p 182.60p 176.14p 176.50p 128790
16/11/2015 177.00p 182.90p 177.00p 182.90p 27710
13/11/2015 176.00p 181.50p 176.00p 177.50p 22100
12/11/2015 181.90p 181.90p 176.00p 176.00p 8660
11/11/2015 182.80p 184.20p 178.00p 180.00p 52130
10/11/2015 178.50p 182.90p 178.50p 180.00p 19390
09/11/2015 179.20p 182.00p 177.80p 179.10p 25870
06/11/2015 176.70p 179.70p 175.70p 178.00p 35760
05/11/2015 177.10p 178.20p 173.30p 178.00p 61170
04/11/2015 179.90p 180.00p 176.42p 180.00p 33690
03/11/2015 176.00p 180.00p 166.60p 180.00p 69150
02/11/2015 178.90p 180.40p 176.20p 176.50p 22360
30/10/2015 183.50p 184.40p 178.00p 180.00p 52760
29/10/2015 179.10p 182.40p 179.00p 179.50p 20250
28/10/2015 179.60p 181.90p 178.80p 178.80p 64140
27/10/2015 183.60p 184.10p 182.30p 182.30p 12900
26/10/2015 180.90p 181.10p 178.80p 180.30p 49060
23/10/2015 176.00p 181.10p 176.00p 180.00p 30830
22/10/2015 176.20p 181.20p 176.20p 176.20p 54890
21/10/2015 180.00p 181.20p 177.60p 178.10p 40210
20/10/2015 179.10p 180.10p 178.60p 178.80p 14710
19/10/2015 176.90p 180.60p 176.90p 179.20p 72130
16/10/2015 176.00p 179.60p 175.05p 177.30p 38770
15/10/2015 175.00p 180.30p 175.00p 180.00p 76920
14/10/2015 179.60p 180.50p 174.00p 174.00p 38610
13/10/2015 174.90p 180.00p 174.00p 175.10p 59020
12/10/2015 177.00p 181.88p 174.08p 175.30p 45380
09/10/2015 180.20p 182.00p 178.21p 181.70p 59850
08/10/2015 180.00p 183.10p 180.00p 180.00p 76200
07/10/2015 180.00p 182.60p 180.00p 181.50p 21930
06/10/2015 183.00p 186.00p 180.00p 185.00p 1537720
05/10/2015 186.00p 186.00p 181.00p 181.00p 7650
02/10/2015 185.20p 188.20p 182.80p 182.90p 12980
01/10/2015 187.00p 191.20p 184.90p 191.20p 29280
30/09/2015 186.00p 190.00p 182.00p 190.00p 36380
29/09/2015 178.00p 191.00p 174.63p 184.00p 66900
28/09/2015 181.70p 188.00p 178.20p 179.50p 153970
25/09/2015 185.60p 193.00p 185.60p 187.40p 349960
24/09/2015 190.80p 190.80p 186.20p 188.80p 30360
23/09/2015 187.00p 191.30p 185.40p 189.00p 27480
22/09/2015 184.10p 187.00p 180.40p 187.00p 20540
21/09/2015 184.10p 187.56p 182.50p 182.50p 24750
18/09/2015 184.80p 189.00p 182.56p 184.30p 62210
17/09/2015 182.90p 182.90p 179.50p 180.40p 24500
16/09/2015 181.70p 181.70p 179.00p 179.50p 59380
15/09/2015 184.00p 185.50p 178.40p 178.40p 156540
14/09/2015 184.90p 185.50p 183.00p 184.00p 45670
11/09/2015 185.20p 188.00p 185.10p 188.00p 10510
10/09/2015 189.10p 190.25p 179.00p 181.00p 35830
09/09/2015 190.70p 191.19p 184.40p 190.00p 16250
08/09/2015 184.00p 191.50p 184.00p 191.00p 20550
07/09/2015 187.30p 189.20p 184.00p 184.00p 10650
04/09/2015 184.00p 187.20p 182.50p 182.50p 32570
03/09/2015 183.50p 190.00p 183.50p 190.00p 124010

*Close Price adjusted for both dividends and splits