CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/03/2021 215.50p 221.00p 215.00p 216.00p 251561
26/02/2021 217.00p 221.00p 217.00p 219.00p 5169885
25/02/2021 223.50p 223.50p 216.00p 220.50p 681430
24/02/2021 215.00p 221.50p 215.00p 220.50p 272856
23/02/2021 224.50p 227.52p 219.00p 220.00p 280865
22/02/2021 220.50p 221.00p 217.50p 220.50p 447885
19/02/2021 215.50p 223.00p 215.50p 219.00p 142709
18/02/2021 220.00p 221.50p 216.50p 221.50p 182029
17/02/2021 215.00p 221.00p 215.00p 221.00p 121218
16/02/2021 223.00p 223.50p 218.50p 221.50p 148535
15/02/2021 222.00p 225.00p 216.50p 220.00p 113840
12/02/2021 219.50p 222.50p 216.72p 218.00p 820182
11/02/2021 220.00p 221.00p 213.50p 218.50p 345791
10/02/2021 222.00p 222.50p 217.50p 220.00p 568209
09/02/2021 220.00p 224.00p 216.00p 221.00p 160198
08/02/2021 216.50p 219.00p 214.00p 219.00p 413799
05/02/2021 216.00p 217.91p 215.50p 215.50p 279831
04/02/2021 218.00p 219.25p 214.50p 216.00p 219747
03/02/2021 216.50p 219.00p 211.50p 213.50p 797666
02/02/2021 211.50p 217.50p 209.50p 215.00p 259838
01/02/2021 212.50p 215.00p 212.00p 212.00p 219242
29/01/2021 217.00p 217.00p 210.85p 214.50p 244186
28/01/2021 211.50p 215.50p 207.14p 215.00p 230929
27/01/2021 218.00p 218.00p 208.50p 213.00p 172157
26/01/2021 221.50p 221.50p 212.50p 214.50p 210855
25/01/2021 214.50p 217.94p 212.50p 216.00p 147023
22/01/2021 216.50p 216.50p 212.50p 213.00p 206636
21/01/2021 219.50p 220.50p 216.00p 216.00p 206334
20/01/2021 222.50p 224.00p 220.50p 220.50p 190137
19/01/2021 224.50p 225.09p 219.00p 221.00p 240487
18/01/2021 218.50p 225.00p 218.50p 223.50p 72407
15/01/2021 224.50p 224.50p 218.50p 221.00p 82618
14/01/2021 218.50p 222.00p 217.00p 222.00p 272460
13/01/2021 217.50p 218.20p 213.50p 213.50p 225141
12/01/2021 217.00p 217.00p 213.00p 214.00p 162965
11/01/2021 214.00p 217.50p 212.95p 214.50p 261102
08/01/2021 223.50p 224.50p 215.50p 217.50p 224984
07/01/2021 224.50p 226.50p 215.50p 218.00p 154439
06/01/2021 224.00p 225.50p 216.58p 221.50p 180514
05/01/2021 217.50p 222.32p 217.50p 222.00p 278384
04/01/2021 229.50p 229.50p 219.00p 221.00p 118128
31/12/2020 214.50p 224.50p 214.50p 224.50p 51668
30/12/2020 229.00p 229.50p 219.00p 222.00p 265935
24/12/2020 216.50p 217.00p 214.23p 217.00p 133078
23/12/2020 212.50p 216.00p 208.50p 214.00p 113195
22/12/2020 208.00p 211.66p 208.00p 211.00p 125594
21/12/2020 212.50p 218.50p 203.00p 208.00p 264918
18/12/2020 219.00p 224.34p 216.50p 217.50p 546884
17/12/2020 220.00p 227.50p 218.42p 225.00p 354283
16/12/2020 216.00p 219.00p 214.48p 219.00p 778788
15/12/2020 212.50p 217.00p 211.00p 214.50p 302975
14/12/2020 215.00p 224.00p 215.00p 216.50p 354419
11/12/2020 216.50p 218.00p 208.00p 212.50p 177896
10/12/2020 213.00p 217.60p 210.00p 213.50p 328264
09/12/2020 216.00p 221.00p 214.30p 218.50p 211616
08/12/2020 222.00p 222.00p 214.50p 219.50p 179908
07/12/2020 229.00p 229.00p 216.00p 218.00p 1464963
04/12/2020 217.00p 230.00p 217.00p 227.00p 3316416
03/12/2020 215.50p 219.50p 213.00p 218.00p 213720
02/12/2020 215.00p 217.01p 213.50p 217.00p 155845
01/12/2020 214.50p 218.00p 212.50p 215.00p 252759
30/11/2020 210.50p 213.50p 205.00p 213.50p 765586
27/11/2020 217.00p 217.00p 202.86p 207.00p 448993
26/11/2020 219.50p 219.50p 208.50p 212.00p 63471
25/11/2020 217.50p 220.00p 212.50p 214.50p 98334
24/11/2020 214.00p 219.00p 214.00p 218.00p 397321
23/11/2020 217.00p 219.00p 213.00p 216.00p 579613
20/11/2020 216.50p 221.00p 214.50p 216.00p 107722
19/11/2020 232.00p 232.00p 209.00p 216.00p 144224
18/11/2020 228.00p 228.00p 223.50p 227.50p 145101
17/11/2020 226.00p 227.36p 218.50p 223.00p 246684
16/11/2020 221.00p 226.00p 214.50p 221.50p 1590324
13/11/2020 221.00p 225.50p 214.50p 217.00p 95306
12/11/2020 221.50p 223.00p 219.00p 222.00p 458724
10/11/2020 214.00p 214.00p 206.65p 211.00p 6048397
09/11/2020 199.80p 212.50p 197.60p 211.00p 1881445
06/11/2020 195.40p 200.00p 192.80p 195.00p 138975
05/11/2020 201.00p 201.00p 193.00p 193.00p 676466
04/11/2020 193.00p 199.80p 193.00p 198.40p 337611
03/11/2020 199.00p 199.00p 193.60p 196.40p 290738
02/11/2020 198.40p 200.50p 190.80p 194.00p 278477
30/10/2020 190.00p 198.20p 189.14p 198.20p 241948
29/10/2020 189.00p 198.80p 189.00p 193.00p 198568
28/10/2020 192.80p 193.40p 189.80p 193.00p 255585
27/10/2020 190.40p 193.40p 190.40p 191.00p 44942
26/10/2020 198.60p 198.60p 191.20p 194.00p 123431
23/10/2020 199.60p 199.60p 193.20p 193.20p 209580
22/10/2020 193.40p 199.20p 192.00p 197.40p 347130
21/10/2020 196.40p 197.80p 192.40p 195.00p 160411
20/10/2020 194.20p 197.00p 190.20p 195.20p 402606
19/10/2020 188.20p 194.80p 188.20p 194.00p 203255
16/10/2020 201.00p 202.00p 191.60p 193.80p 133107
15/10/2020 193.60p 201.50p 190.00p 196.40p 351023
14/10/2020 195.80p 199.80p 192.80p 194.80p 212389
13/10/2020 204.50p 206.00p 192.60p 199.80p 133946
12/10/2020 209.00p 209.00p 205.00p 208.50p 189210
09/10/2020 205.00p 208.50p 204.50p 206.00p 238653
08/10/2020 206.00p 207.30p 203.85p 206.00p 624024
07/10/2020 205.50p 206.50p 203.00p 205.00p 162815
06/10/2020 209.50p 209.50p 205.00p 205.50p 425357
05/10/2020 209.50p 209.50p 205.00p 206.50p 125928
02/10/2020 206.00p 208.00p 204.00p 206.50p 230871
01/10/2020 214.00p 214.00p 209.50p 212.50p 134945
30/09/2020 212.50p 214.50p 212.00p 213.00p 206151
29/09/2020 216.50p 217.00p 212.50p 214.00p 368845
28/09/2020 216.00p 216.00p 214.00p 216.00p 430726
25/09/2020 216.00p 216.00p 209.00p 213.50p 572325
24/09/2020 209.00p 214.50p 209.00p 214.50p 470773
23/09/2020 209.00p 216.50p 208.00p 212.50p 1129814
22/09/2020 208.50p 208.50p 205.00p 207.50p 184091
21/09/2020 204.00p 208.00p 199.20p 208.00p 145004
18/09/2020 211.00p 211.00p 199.40p 205.00p 3888422
17/09/2020 206.50p 213.50p 206.50p 209.00p 88673
16/09/2020 206.50p 209.00p 206.50p 208.00p 753476
15/09/2020 207.00p 209.50p 206.00p 208.00p 351533
14/09/2020 207.00p 209.50p 206.50p 208.50p 769765
11/09/2020 214.50p 214.50p 205.00p 207.00p 148809
10/09/2020 215.50p 217.00p 210.00p 210.00p 105125
09/09/2020 219.00p 219.00p 211.50p 217.00p 256698
08/09/2020 214.50p 220.00p 214.00p 218.00p 657334
07/09/2020 213.50p 218.50p 211.00p 213.00p 544305
04/09/2020 206.50p 213.50p 205.50p 213.50p 245690
03/09/2020 201.50p 210.00p 199.00p 206.50p 348820
02/09/2020 199.00p 203.50p 196.40p 196.40p 144563
01/09/2020 200.00p 200.00p 194.00p 198.80p 60592
28/08/2020 197.40p 198.20p 195.69p 196.20p 43929
27/08/2020 199.00p 199.00p 192.53p 197.00p 53712
26/08/2020 194.20p 196.00p 192.40p 192.40p 473642
25/08/2020 191.40p 195.20p 191.40p 193.80p 86778
24/08/2020 195.00p 195.60p 191.00p 193.80p 120551
21/08/2020 199.00p 202.46p 193.00p 198.00p 114070
20/08/2020 199.00p 199.20p 196.40p 199.20p 144528
19/08/2020 207.00p 207.00p 201.00p 202.00p 95769
18/08/2020 218.50p 220.25p 202.00p 202.00p 187704
17/08/2020 211.00p 225.00p 211.00p 218.00p 145670
14/08/2020 210.00p 215.50p 202.50p 215.50p 2599236
13/08/2020 208.50p 210.00p 206.50p 207.00p 100404
12/08/2020 205.00p 210.00p 201.67p 209.00p 2099492
11/08/2020 202.00p 210.50p 197.77p 207.00p 65984
10/08/2020 199.20p 203.00p 188.79p 194.20p 138744
07/08/2020 193.20p 197.60p 189.40p 197.60p 28662
06/08/2020 194.00p 195.20p 190.20p 191.60p 95866
05/08/2020 195.00p 197.60p 192.38p 194.40p 49545
04/08/2020 190.00p 197.20p 187.80p 192.00p 97064
03/08/2020 194.20p 194.40p 187.80p 190.00p 90498
31/07/2020 198.20p 198.80p 193.20p 195.20p 57658
30/07/2020 198.40p 199.00p 190.60p 194.40p 17281
29/07/2020 192.00p 199.00p 190.20p 199.00p 71515
28/07/2020 186.60p 194.40p 185.80p 194.40p 45324
27/07/2020 187.20p 193.02p 186.00p 190.80p 51833
24/07/2020 190.40p 195.40p 188.20p 188.20p 97316
23/07/2020 195.20p 199.20p 193.40p 193.40p 88775
22/07/2020 196.40p 200.50p 193.00p 195.00p 44521
21/07/2020 200.00p 203.97p 196.00p 196.00p 65527
20/07/2020 202.00p 203.50p 196.20p 201.00p 106317
17/07/2020 200.50p 204.09p 195.00p 200.00p 55669
16/07/2020 211.00p 211.00p 201.00p 204.50p 99975
15/07/2020 202.00p 211.00p 202.00p 205.00p 66033
14/07/2020 202.00p 202.50p 196.40p 202.50p 91822
13/07/2020 205.00p 205.00p 199.40p 202.00p 79562
10/07/2020 186.00p 205.00p 186.00p 205.00p 133497
09/07/2020 194.40p 195.60p 184.00p 186.00p 130002
08/07/2020 210.00p 210.00p 189.16p 192.40p 147219
07/07/2020 190.00p 202.50p 190.00p 201.00p 98400
06/07/2020 191.80p 194.05p 186.00p 193.80p 50096
03/07/2020 198.40p 198.40p 186.20p 188.60p 44577
02/07/2020 188.00p 199.00p 184.41p 192.60p 135894
01/07/2020 187.00p 188.00p 185.00p 187.00p 170065
30/06/2020 195.00p 195.00p 185.00p 185.00p 77891
29/06/2020 186.80p 196.00p 183.79p 194.60p 83894
26/06/2020 189.20p 190.51p 185.20p 189.20p 89581
25/06/2020 201.00p 202.50p 191.20p 191.20p 90523
24/06/2020 202.50p 207.50p 201.00p 201.00p 56795
23/06/2020 209.00p 209.00p 202.50p 203.50p 73016
22/06/2020 207.00p 212.00p 202.00p 207.00p 147037
19/06/2020 205.50p 209.50p 201.50p 209.50p 265643
18/06/2020 203.50p 207.00p 195.00p 204.50p 162476
17/06/2020 201.00p 210.00p 200.50p 205.00p 97742
16/06/2020 206.50p 211.33p 201.00p 201.00p 106287
15/06/2020 196.00p 205.50p 195.00p 201.00p 119378
12/06/2020 200.00p 208.00p 195.00p 202.00p 79153
11/06/2020 203.00p 209.00p 201.85p 205.00p 146540
10/06/2020 206.50p 209.50p 200.50p 208.00p 118224
09/06/2020 213.50p 213.64p 195.20p 206.00p 1220256
08/06/2020 212.50p 216.50p 207.50p 213.00p 245166
05/06/2020 208.50p 220.00p 208.50p 214.00p 162837
04/06/2020 205.50p 210.50p 203.50p 207.00p 10081495
03/06/2020 205.00p 212.50p 199.00p 206.50p 108902
02/06/2020 202.00p 205.08p 197.00p 202.00p 95630
01/06/2020 200.00p 205.00p 196.80p 200.00p 80033
29/05/2020 192.40p 197.40p 191.00p 197.40p 42814
28/05/2020 198.00p 201.25p 189.00p 194.80p 104905
27/05/2020 192.80p 195.60p 188.00p 193.80p 112680
26/05/2020 184.40p 195.60p 179.00p 191.80p 124612
25/05/2020 179.60p 184.80p 178.00p 179.80p 77383
22/05/2020 179.60p 184.80p 178.00p 179.80p 77383
21/05/2020 178.00p 184.80p 178.00p 181.80p 112215
20/05/2020 180.80p 182.20p 179.00p 180.00p 91977
19/05/2020 179.80p 185.00p 179.40p 182.00p 84968
18/05/2020 178.00p 182.80p 175.95p 181.00p 226668

*Close Price adjusted for both dividends and splits