CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/08/2019 230.00p 235.00p 230.00p 233.50p 206582
01/08/2019 224.00p 231.50p 224.00p 230.00p 138058
31/07/2019 233.50p 233.50p 225.50p 227.50p 140961
30/07/2019 226.50p 230.50p 224.00p 225.50p 175997
29/07/2019 225.00p 232.13p 225.00p 225.00p 136611
26/07/2019 230.00p 233.91p 225.50p 228.50p 148638
25/07/2019 228.00p 230.50p 223.50p 230.50p 257362
24/07/2019 227.00p 231.00p 223.50p 226.00p 123877
23/07/2019 224.00p 227.00p 222.00p 226.50p 57454
22/07/2019 222.50p 225.50p 221.00p 222.00p 35648
19/07/2019 218.50p 225.00p 218.50p 221.00p 58917
18/07/2019 223.00p 224.50p 218.00p 221.50p 148896
17/07/2019 210.50p 226.50p 210.50p 221.00p 117222
16/07/2019 225.00p 225.00p 213.50p 213.50p 53789
15/07/2019 230.50p 230.50p 219.50p 220.00p 54006
12/07/2019 228.00p 233.54p 227.00p 228.00p 31518
11/07/2019 228.50p 231.00p 228.00p 228.00p 56893
10/07/2019 227.00p 232.07p 227.00p 228.00p 70792
09/07/2019 220.50p 230.50p 220.50p 226.50p 59282
08/07/2019 217.50p 223.50p 216.50p 223.50p 123921
05/07/2019 221.50p 221.50p 215.50p 218.00p 223613
04/07/2019 217.00p 222.50p 216.00p 218.50p 51203
03/07/2019 220.00p 221.00p 213.00p 220.00p 169941
02/07/2019 225.00p 225.00p 220.00p 220.50p 34901
01/07/2019 218.00p 226.00p 217.81p 219.50p 25378
28/06/2019 212.50p 219.00p 210.85p 214.50p 76144
27/06/2019 213.50p 213.50p 209.10p 213.00p 77716
26/06/2019 213.00p 217.65p 210.50p 213.00p 111754
25/06/2019 216.00p 218.50p 213.00p 215.00p 51338
24/06/2019 218.00p 220.50p 213.05p 217.50p 63075
21/06/2019 216.00p 217.50p 211.50p 212.00p 316408
20/06/2019 218.00p 218.73p 214.54p 218.00p 61653
19/06/2019 218.50p 219.48p 211.00p 216.00p 66482
18/06/2019 217.00p 223.60p 216.00p 216.00p 92406
17/06/2019 214.00p 223.50p 214.00p 219.00p 52528
14/06/2019 217.50p 226.00p 216.96p 217.00p 408187
13/06/2019 216.50p 221.30p 213.00p 213.00p 79532
12/06/2019 213.00p 222.11p 213.00p 221.50p 50794
11/06/2019 227.00p 227.00p 219.50p 220.00p 47348
10/06/2019 227.00p 227.00p 221.00p 223.00p 33769
07/06/2019 223.50p 224.00p 218.50p 222.50p 129480
06/06/2019 222.00p 224.00p 220.50p 221.50p 17362
05/06/2019 216.00p 224.50p 216.00p 224.50p 79150
04/06/2019 219.00p 222.00p 216.00p 218.50p 53992
03/06/2019 222.00p 225.35p 219.00p 219.00p 26250
31/05/2019 219.00p 226.50p 219.00p 223.50p 67346
30/05/2019 220.50p 222.00p 218.00p 220.00p 34099
29/05/2019 220.00p 226.50p 220.00p 222.00p 36948
28/05/2019 223.50p 227.00p 222.00p 223.00p 63110
24/05/2019 218.50p 224.00p 218.50p 223.00p 96571
23/05/2019 218.00p 222.49p 218.00p 218.00p 33499
22/05/2019 221.00p 227.00p 215.50p 220.00p 138044
21/05/2019 223.00p 225.50p 221.00p 223.00p 81135
20/05/2019 223.00p 223.40p 220.50p 222.50p 62315
17/05/2019 218.00p 224.50p 217.50p 221.00p 37647
16/05/2019 227.50p 227.50p 219.50p 222.00p 75462
15/05/2019 227.00p 229.02p 221.50p 223.00p 73443
14/05/2019 228.50p 230.58p 227.00p 227.00p 66632
13/05/2019 230.00p 230.00p 227.00p 227.50p 28600
10/05/2019 230.00p 231.99p 227.50p 229.50p 48400
09/05/2019 233.50p 238.91p 227.00p 228.00p 78715
08/05/2019 232.50p 237.30p 232.50p 234.50p 66240
07/05/2019 241.00p 242.50p 232.07p 234.00p 77897
03/05/2019 239.00p 244.50p 239.00p 242.00p 21419
02/05/2019 246.00p 246.00p 242.50p 244.50p 14535
01/05/2019 241.50p 245.00p 239.50p 244.00p 25686
30/04/2019 243.50p 243.50p 237.00p 241.00p 57536
29/04/2019 243.00p 246.90p 236.50p 237.50p 23944
26/04/2019 249.50p 249.50p 243.38p 245.00p 29259
25/04/2019 238.50p 249.00p 238.50p 247.00p 3073982
24/04/2019 244.00p 244.78p 242.00p 244.50p 21615
23/04/2019 247.00p 247.00p 243.50p 244.50p 64844
18/04/2019 245.00p 245.00p 242.00p 244.00p 149739
17/04/2019 242.00p 247.00p 240.00p 243.50p 45739
16/04/2019 248.50p 248.50p 245.00p 246.00p 51649
15/04/2019 248.00p 248.50p 242.00p 247.00p 109849
12/04/2019 247.50p 248.50p 244.50p 246.00p 44044
11/04/2019 242.00p 248.00p 242.00p 248.00p 16856
10/04/2019 244.00p 244.00p 240.50p 244.00p 21963
09/04/2019 239.00p 245.00p 238.00p 245.00p 31575
08/04/2019 238.50p 243.50p 238.50p 241.00p 28576
05/04/2019 244.00p 244.50p 238.00p 241.00p 178839
04/04/2019 242.00p 244.50p 241.13p 243.00p 19776
03/04/2019 243.00p 247.50p 243.00p 247.50p 72191
02/04/2019 244.00p 248.50p 244.00p 248.00p 58751
01/04/2019 249.00p 249.00p 245.00p 245.50p 118419
29/03/2019 242.50p 247.71p 240.50p 245.50p 267385
28/03/2019 249.00p 249.00p 234.00p 240.50p 223714
27/03/2019 251.00p 251.39p 247.50p 248.00p 169648
26/03/2019 244.00p 254.00p 244.00p 250.50p 284877
25/03/2019 244.50p 246.50p 243.00p 246.00p 99566
22/03/2019 251.00p 251.00p 243.00p 246.50p 41036
21/03/2019 244.50p 248.50p 243.50p 246.00p 48859
20/03/2019 245.50p 249.00p 245.00p 249.00p 132755
19/03/2019 249.00p 249.00p 244.50p 246.50p 17572
18/03/2019 249.00p 250.00p 242.50p 245.00p 90076
15/03/2019 241.00p 250.00p 241.00p 249.50p 120186
14/03/2019 238.00p 250.00p 238.00p 246.00p 132942
13/03/2019 238.50p 246.50p 238.50p 244.00p 183576
12/03/2019 247.50p 247.50p 238.50p 240.50p 34632
11/03/2019 246.00p 246.00p 239.00p 245.50p 61134
08/03/2019 246.50p 248.50p 243.50p 246.00p 82231
07/03/2019 245.00p 252.00p 244.00p 252.00p 274810
06/03/2019 253.50p 253.50p 245.50p 245.50p 38733
05/03/2019 248.00p 255.00p 245.50p 251.50p 80716
04/03/2019 241.00p 245.50p 239.00p 245.50p 531238
01/03/2019 236.00p 238.50p 233.80p 235.00p 102703
28/02/2019 232.50p 239.50p 232.50p 235.00p 357624
27/02/2019 236.50p 237.00p 232.00p 233.50p 97678
26/02/2019 240.00p 242.00p 235.00p 238.00p 80737
25/02/2019 251.00p 251.00p 235.00p 239.00p 105458
22/02/2019 247.00p 250.00p 244.60p 247.00p 37363
21/02/2019 231.00p 248.50p 231.00p 245.00p 241830
20/02/2019 233.00p 239.09p 233.00p 235.00p 142916
19/02/2019 239.00p 240.00p 237.00p 238.00p 104267
18/02/2019 234.00p 239.50p 230.00p 239.00p 439076
15/02/2019 230.00p 234.50p 227.50p 229.00p 200688
14/02/2019 234.00p 238.00p 231.00p 233.50p 159571
13/02/2019 230.00p 236.41p 230.00p 234.00p 84206
12/02/2019 240.00p 245.00p 233.28p 234.00p 135474
11/02/2019 244.00p 246.00p 240.50p 241.50p 239395
08/02/2019 249.00p 250.50p 242.00p 242.00p 58633
07/02/2019 251.50p 255.50p 249.00p 249.00p 334872
06/02/2019 255.00p 255.00p 251.50p 252.00p 132185
05/02/2019 255.00p 255.00p 251.50p 255.00p 79155
04/02/2019 253.00p 257.00p 252.00p 254.00p 302138
01/02/2019 240.50p 255.00p 240.50p 253.00p 190265
31/01/2019 255.00p 255.00p 243.50p 245.00p 117769
30/01/2019 248.50p 252.50p 240.00p 252.50p 122452
29/01/2019 239.50p 250.00p 239.10p 243.50p 57415
28/01/2019 239.50p 240.00p 239.00p 239.00p 47389
25/01/2019 239.00p 239.50p 237.50p 239.50p 27606
24/01/2019 237.00p 241.50p 231.00p 239.50p 96629
23/01/2019 238.50p 241.00p 234.00p 239.00p 137327
22/01/2019 237.00p 237.00p 231.83p 237.00p 75467
21/01/2019 232.00p 236.50p 229.00p 232.50p 149623
18/01/2019 228.50p 232.50p 228.01p 232.00p 84083
17/01/2019 225.00p 226.50p 222.00p 226.50p 71029
16/01/2019 225.00p 233.00p 220.00p 225.00p 75431
15/01/2019 222.50p 237.00p 220.50p 227.50p 200113
14/01/2019 228.00p 230.50p 220.00p 229.50p 48517
11/01/2019 214.00p 225.00p 214.00p 225.00p 172752
10/01/2019 211.00p 220.00p 211.00p 218.00p 55238
09/01/2019 216.50p 217.50p 215.00p 216.50p 65559
08/01/2019 218.00p 220.00p 215.97p 217.50p 135155
07/01/2019 218.00p 218.50p 214.50p 218.50p 27241
04/01/2019 213.50p 217.50p 208.50p 217.50p 63394
03/01/2019 215.00p 217.50p 209.00p 209.00p 38939
02/01/2019 210.00p 217.50p 209.50p 216.00p 34887
31/12/2018 216.00p 217.00p 211.00p 211.00p 6527
28/12/2018 213.00p 217.00p 210.00p 214.00p 73078
27/12/2018 219.50p 221.00p 210.00p 210.00p 44147
24/12/2018 220.00p 221.50p 220.00p 220.00p 12229
21/12/2018 226.00p 226.00p 215.00p 222.00p 194545
20/12/2018 218.50p 225.50p 217.47p 220.00p 395033
19/12/2018 217.50p 229.00p 213.50p 226.00p 156175
18/12/2018 211.00p 212.50p 204.29p 211.50p 294199
17/12/2018 208.00p 208.00p 204.00p 204.00p 29625
14/12/2018 203.50p 207.00p 202.50p 207.00p 43810
13/12/2018 210.50p 210.50p 202.50p 204.50p 57877
12/12/2018 210.00p 210.00p 204.50p 207.50p 42979
11/12/2018 207.50p 209.00p 204.50p 204.50p 123624
10/12/2018 210.50p 215.00p 209.50p 211.50p 170620
07/12/2018 215.00p 218.50p 214.50p 217.00p 80864
06/12/2018 219.50p 219.50p 212.00p 213.00p 56827
05/12/2018 217.00p 226.11p 211.17p 219.00p 108149
04/12/2018 221.50p 222.00p 213.00p 213.00p 64870
03/12/2018 219.50p 219.50p 215.50p 215.50p 17982
30/11/2018 225.00p 225.00p 209.00p 213.50p 158008
29/11/2018 213.00p 222.00p 213.00p 216.00p 50147
28/11/2018 220.50p 220.50p 214.00p 216.00p 139280
27/11/2018 212.50p 221.00p 207.50p 215.00p 34063
26/11/2018 209.00p 213.00p 206.00p 212.50p 41528
23/11/2018 208.00p 212.00p 207.00p 209.00p 373685
22/11/2018 205.50p 212.00p 199.40p 209.00p 496094
21/11/2018 199.60p 203.00p 197.00p 201.50p 238140
20/11/2018 203.50p 203.50p 195.00p 195.40p 75031
19/11/2018 203.00p 207.50p 200.00p 200.00p 54065
16/11/2018 206.50p 206.50p 198.20p 202.50p 86658
15/11/2018 215.00p 215.50p 199.60p 205.00p 212624
14/11/2018 220.50p 220.50p 214.01p 215.00p 39434
13/11/2018 212.50p 218.50p 212.00p 215.00p 100194
12/11/2018 220.00p 220.00p 213.00p 213.00p 166907
09/11/2018 220.50p 223.00p 214.50p 215.50p 35767
08/11/2018 219.00p 220.50p 218.00p 220.50p 254639
07/11/2018 219.00p 222.00p 217.00p 220.00p 78059
06/11/2018 217.00p 218.50p 213.50p 216.00p 112861
05/11/2018 207.00p 217.00p 207.00p 217.00p 41584
02/11/2018 222.00p 222.00p 210.00p 211.00p 104312
01/11/2018 220.00p 232.00p 217.50p 217.50p 248740
31/10/2018 210.00p 219.00p 208.00p 218.00p 129815
30/10/2018 207.00p 210.00p 207.00p 209.00p 41814
29/10/2018 212.50p 212.50p 204.50p 208.50p 68203
26/10/2018 206.50p 210.00p 206.50p 207.00p 81422
25/10/2018 201.00p 213.50p 201.00p 211.00p 138084
24/10/2018 197.40p 208.00p 197.40p 207.00p 118736
23/10/2018 205.50p 210.00p 201.00p 201.00p 116358
22/10/2018 207.00p 213.50p 207.00p 210.00p 52343
19/10/2018 217.00p 219.00p 209.50p 213.00p 366367
18/10/2018 217.50p 218.00p 215.00p 218.00p 28218

*Close Price adjusted for both dividends and splits