CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/09/2022 131.40p 140.00p 131.40p 139.40p 2177067
29/09/2022 138.20p 138.80p 132.00p 133.60p 789370
28/09/2022 135.00p 138.40p 131.00p 136.80p 1263169
27/09/2022 146.60p 149.79p 139.60p 139.60p 322897
26/09/2022 151.80p 157.40p 149.00p 149.80p 251035
23/09/2022 158.80p 159.80p 153.20p 154.80p 466901
22/09/2022 164.60p 167.62p 159.20p 160.60p 437412
21/09/2022 167.00p 168.33p 164.80p 165.20p 176079
20/09/2022 177.00p 177.00p 163.80p 164.20p 257555
16/09/2022 171.60p 176.20p 171.60p 174.00p 218828
15/09/2022 175.20p 175.20p 170.20p 171.60p 157069
14/09/2022 177.00p 177.00p 170.40p 171.20p 149635
13/09/2022 182.40p 182.40p 173.26p 174.60p 224180
12/09/2022 177.00p 179.00p 173.80p 178.60p 195856
09/09/2022 175.40p 176.00p 172.00p 173.80p 145326
08/09/2022 171.40p 174.50p 171.00p 171.40p 224471
07/09/2022 176.60p 181.00p 174.40p 174.40p 117764
06/09/2022 183.80p 185.00p 177.40p 177.40p 229671
05/09/2022 182.60p 184.80p 179.40p 179.80p 121732
02/09/2022 180.60p 182.80p 178.80p 182.60p 233002
01/09/2022 184.00p 186.40p 178.60p 180.60p 540581
31/08/2022 191.40p 191.40p 183.60p 187.40p 367313
30/08/2022 192.80p 192.80p 186.00p 187.80p 408994
26/08/2022 192.00p 193.60p 187.60p 188.40p 292383
25/08/2022 193.20p 194.40p 190.80p 191.40p 209759
24/08/2022 195.20p 195.20p 191.20p 192.80p 302071
23/08/2022 196.40p 198.80p 193.40p 194.60p 461512
22/08/2022 200.00p 201.00p 195.40p 198.40p 378312
19/08/2022 201.00p 202.50p 200.50p 202.00p 349205
18/08/2022 201.00p 203.50p 201.00p 203.00p 128059
17/08/2022 207.50p 208.00p 201.50p 203.50p 345204
16/08/2022 206.00p 210.33p 206.00p 208.00p 365931
15/08/2022 212.00p 213.00p 208.26p 210.00p 163250
12/08/2022 212.00p 213.50p 209.50p 212.00p 542419
11/08/2022 214.50p 215.00p 209.50p 210.50p 363802
10/08/2022 207.50p 219.00p 205.00p 213.50p 2136577
09/08/2022 209.00p 209.00p 205.50p 208.00p 590569
08/08/2022 208.00p 208.00p 204.50p 206.00p 695584
05/08/2022 204.50p 207.50p 204.00p 204.50p 545630
04/08/2022 206.50p 207.50p 202.50p 205.50p 334285
03/08/2022 204.50p 208.50p 204.41p 208.00p 1455078
02/08/2022 206.50p 206.50p 203.00p 204.50p 197433
01/08/2022 205.00p 207.50p 202.00p 207.00p 2196287
29/07/2022 199.60p 202.50p 199.60p 202.50p 1138590
28/07/2022 200.00p 203.25p 200.00p 202.00p 564647
27/07/2022 206.00p 206.00p 201.00p 201.50p 143817
26/07/2022 206.50p 206.50p 203.50p 204.50p 330757
25/07/2022 206.00p 207.00p 205.00p 205.50p 188328
22/07/2022 203.00p 209.00p 202.87p 206.00p 1101832
21/07/2022 203.00p 203.00p 202.50p 203.00p 775267
20/07/2022 203.00p 203.50p 201.00p 203.00p 1289804
19/07/2022 204.00p 205.00p 201.50p 202.00p 414546
18/07/2022 204.50p 207.50p 203.50p 204.50p 226103
15/07/2022 195.00p 206.00p 195.00p 206.00p 523283
14/07/2022 202.00p 202.00p 195.60p 196.80p 776407
13/07/2022 203.00p 203.00p 200.50p 203.00p 411266
12/07/2022 203.00p 204.00p 200.50p 201.00p 331602
11/07/2022 201.50p 204.00p 200.50p 203.50p 105538
08/07/2022 200.00p 203.00p 198.20p 201.00p 140535
07/07/2022 202.00p 203.00p 199.26p 202.50p 325693
06/07/2022 202.00p 203.50p 197.20p 201.00p 161722
05/07/2022 200.50p 203.50p 197.20p 199.00p 303981
04/07/2022 201.50p 203.00p 198.80p 202.00p 614016
01/07/2022 202.00p 204.50p 199.60p 202.50p 139277
30/06/2022 205.50p 205.50p 201.00p 202.50p 1149271
29/06/2022 215.00p 215.00p 206.00p 207.00p 105516
28/06/2022 209.50p 214.00p 209.50p 211.50p 585377
27/06/2022 209.50p 214.00p 208.50p 210.50p 150100
24/06/2022 211.50p 212.00p 207.50p 210.00p 86261
23/06/2022 215.00p 216.50p 210.50p 210.50p 2106391
22/06/2022 212.00p 217.00p 212.00p 215.00p 2904068
21/06/2022 219.00p 219.00p 213.00p 215.00p 221906
20/06/2022 214.50p 215.50p 210.50p 215.50p 181089
17/06/2022 214.00p 215.00p 208.50p 215.00p 1156609
16/06/2022 220.00p 220.00p 210.00p 211.50p 645644
15/06/2022 217.00p 219.00p 215.50p 216.50p 245872
14/06/2022 212.50p 215.00p 207.50p 214.00p 223974
13/06/2022 219.00p 220.00p 212.50p 213.50p 484738
10/06/2022 223.00p 224.50p 219.00p 220.00p 1089514
09/06/2022 225.50p 227.00p 222.00p 223.00p 138371
08/06/2022 227.00p 227.50p 224.00p 225.00p 153945
07/06/2022 222.50p 226.50p 222.50p 226.50p 171055
06/06/2022 225.00p 225.50p 220.50p 225.50p 121148
01/06/2022 227.50p 227.50p 221.50p 223.00p 172976
31/05/2022 230.00p 231.00p 225.50p 229.00p 2739187
27/05/2022 228.00p 231.00p 226.50p 230.00p 1053183
26/05/2022 220.50p 227.00p 220.50p 227.00p 310063
25/05/2022 221.00p 224.00p 219.50p 221.50p 258386
24/05/2022 224.00p 227.50p 221.00p 222.50p 172669
23/05/2022 226.00p 227.00p 222.50p 227.00p 346956
20/05/2022 222.00p 225.00p 220.00p 222.50p 179651
19/05/2022 219.50p 221.00p 216.00p 219.50p 946617
18/05/2022 220.00p 221.50p 216.00p 221.50p 1416858
17/05/2022 215.50p 217.00p 214.52p 217.00p 171442
16/05/2022 210.00p 219.43p 210.00p 214.00p 111621
13/05/2022 214.00p 218.00p 210.00p 215.00p 626103
12/05/2022 207.00p 214.50p 207.00p 213.00p 521830
11/05/2022 195.20p 212.67p 194.00p 210.00p 1176102
10/05/2022 192.60p 194.60p 192.00p 192.40p 273906
09/05/2022 194.80p 196.60p 192.20p 192.60p 278222
06/05/2022 195.00p 198.00p 193.00p 196.20p 1694533
05/05/2022 201.50p 206.50p 196.60p 196.60p 302196
04/05/2022 204.00p 205.70p 199.00p 200.00p 738824
03/05/2022 204.50p 206.70p 202.50p 204.50p 377403
29/04/2022 204.50p 207.00p 204.50p 205.00p 197579
28/04/2022 207.00p 207.00p 204.50p 205.00p 3515070
27/04/2022 203.50p 205.50p 203.50p 204.50p 404759
26/04/2022 204.00p 206.00p 202.90p 204.50p 218123
25/04/2022 203.50p 205.98p 203.00p 204.50p 157585
22/04/2022 204.00p 207.50p 204.00p 206.50p 289910
21/04/2022 206.00p 208.00p 206.00p 207.50p 340723
20/04/2022 208.00p 208.00p 204.00p 206.00p 384256
19/04/2022 203.50p 208.00p 203.50p 207.00p 345088
14/04/2022 200.00p 207.94p 200.00p 206.50p 240436
13/04/2022 205.50p 206.75p 204.00p 205.50p 271008
12/04/2022 207.50p 207.50p 204.50p 206.00p 183240
11/04/2022 203.50p 208.00p 203.00p 208.00p 164632
08/04/2022 205.50p 206.00p 204.50p 205.00p 82789
07/04/2022 204.50p 206.04p 203.03p 206.00p 229142
06/04/2022 205.00p 207.50p 202.50p 204.50p 238264
05/04/2022 201.00p 207.00p 201.00p 205.00p 180992
04/04/2022 204.50p 207.13p 202.00p 204.50p 182339
01/04/2022 207.50p 207.50p 201.00p 204.50p 215494
31/03/2022 205.50p 206.00p 201.00p 201.00p 1139928
30/03/2022 206.50p 206.50p 201.66p 203.50p 148297
29/03/2022 205.00p 208.50p 199.75p 205.50p 407495
28/03/2022 203.00p 205.50p 202.50p 204.00p 182294
25/03/2022 204.00p 205.00p 200.40p 201.50p 209931
24/03/2022 200.50p 207.00p 198.60p 202.00p 364212
23/03/2022 202.50p 208.50p 202.50p 207.50p 621625
22/03/2022 203.00p 209.50p 203.00p 207.50p 345245
21/03/2022 210.00p 210.00p 206.50p 207.00p 180926
18/03/2022 205.00p 211.00p 205.00p 210.50p 638019
17/03/2022 206.00p 210.75p 202.27p 210.00p 844556
16/03/2022 195.00p 212.50p 194.20p 207.00p 1533989
15/03/2022 201.00p 201.00p 190.80p 192.80p 108673
14/03/2022 195.20p 199.60p 193.40p 199.60p 402305
11/03/2022 194.00p 194.80p 190.40p 193.80p 156555
10/03/2022 187.60p 192.00p 186.00p 189.60p 205896
09/03/2022 185.60p 190.20p 183.30p 187.40p 268963
08/03/2022 189.00p 189.00p 185.40p 188.00p 247485
07/03/2022 186.20p 188.60p 180.20p 185.60p 476121
04/03/2022 195.40p 196.40p 185.20p 185.20p 377503
03/03/2022 198.00p 204.50p 194.00p 195.60p 386073
02/03/2022 198.20p 202.74p 198.16p 201.00p 190524
01/03/2022 206.00p 206.00p 199.20p 200.50p 159532
28/02/2022 203.00p 203.50p 199.00p 203.50p 182842
25/02/2022 201.00p 202.50p 196.20p 201.00p 1131549
24/02/2022 198.00p 203.50p 196.20p 199.00p 703372
23/02/2022 201.50p 204.50p 200.00p 200.00p 833911
22/02/2022 203.50p 207.00p 201.00p 201.00p 373583
21/02/2022 208.00p 209.00p 205.00p 206.00p 163604
18/02/2022 211.00p 212.50p 208.50p 209.50p 195484
17/02/2022 215.50p 215.50p 211.00p 211.00p 279828
16/02/2022 209.50p 214.50p 209.50p 213.50p 137593
15/02/2022 211.00p 213.00p 210.50p 212.00p 95685
14/02/2022 213.00p 214.50p 210.05p 212.00p 140608
11/02/2022 213.00p 216.70p 212.00p 215.00p 104230
10/02/2022 214.00p 216.50p 211.00p 214.50p 366528
09/02/2022 207.00p 216.50p 207.00p 213.50p 121566
08/02/2022 217.50p 219.00p 209.00p 210.00p 173779
07/02/2022 214.00p 215.00p 210.50p 212.00p 165009
04/02/2022 218.00p 219.50p 213.00p 213.50p 124868
03/02/2022 220.50p 226.00p 216.50p 217.00p 188297
02/02/2022 222.00p 225.00p 218.00p 218.00p 205568
01/02/2022 227.00p 227.00p 220.00p 223.00p 246220
31/01/2022 222.00p 224.00p 217.30p 224.00p 504118
28/01/2022 211.00p 219.50p 211.00p 219.50p 639057
27/01/2022 215.00p 217.50p 213.00p 215.00p 485324
26/01/2022 222.00p 223.50p 216.00p 216.50p 375188
25/01/2022 230.00p 230.00p 218.50p 218.50p 517693
24/01/2022 225.50p 228.00p 223.00p 224.00p 781609
21/01/2022 226.50p 229.50p 225.50p 228.50p 546226
20/01/2022 222.00p 228.50p 222.00p 228.00p 221146
19/01/2022 235.00p 235.00p 224.50p 228.00p 125574
18/01/2022 233.50p 233.50p 226.50p 229.00p 897000
17/01/2022 225.50p 229.00p 224.80p 228.00p 213669
14/01/2022 220.00p 226.50p 218.50p 225.50p 408579
13/01/2022 218.00p 222.87p 217.50p 220.50p 884636
12/01/2022 213.00p 218.00p 211.50p 218.00p 349110
10/01/2022 212.50p 214.50p 209.04p 212.00p 707720
07/01/2022 214.00p 215.50p 208.50p 210.00p 174445
06/01/2022 216.00p 219.50p 210.00p 214.00p 244723
05/01/2022 225.00p 225.00p 218.00p 219.00p 576597
04/01/2022 220.00p 222.50p 219.00p 219.00p 245385
31/12/2021 219.00p 220.00p 215.50p 218.50p 199681
30/12/2021 223.00p 223.00p 216.50p 218.00p 139246
29/12/2021 219.00p 221.00p 216.50p 216.50p 126696
24/12/2021 218.00p 218.50p 211.50p 218.00p 7792
23/12/2021 214.50p 218.50p 212.90p 215.00p 107024
22/12/2021 207.00p 215.50p 207.00p 213.50p 178984
21/12/2021 205.00p 213.11p 205.00p 213.00p 136941
20/12/2021 205.50p 209.50p 202.50p 207.50p 268188
17/12/2021 206.00p 212.00p 205.50p 209.50p 324199
16/12/2021 200.00p 208.00p 200.00p 206.50p 151142
15/12/2021 205.00p 208.50p 203.50p 206.50p 1272987
14/12/2021 208.00p 209.50p 204.50p 207.00p 454491
13/12/2021 210.50p 210.50p 204.90p 205.50p 154580
10/12/2021 210.50p 215.00p 209.00p 210.50p 196201
09/12/2021 221.50p 221.50p 214.00p 214.00p 1890150

*Close Price adjusted for both dividends and splits