CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/10/2018 210.00p 215.00p 210.00p 215.00p 119073
16/10/2018 209.50p 218.50p 207.00p 217.00p 88183
15/10/2018 211.00p 216.50p 207.00p 207.00p 77004
12/10/2018 205.00p 219.00p 205.00p 213.50p 30198
11/10/2018 213.50p 224.50p 206.50p 209.00p 167085
10/10/2018 214.50p 220.50p 214.50p 218.00p 59121
09/10/2018 208.50p 214.50p 205.03p 210.50p 56992
08/10/2018 215.50p 217.50p 207.64p 209.00p 86144
05/10/2018 218.50p 220.00p 214.00p 214.00p 314401
04/10/2018 216.50p 218.50p 215.00p 215.00p 39874
03/10/2018 216.50p 220.50p 214.88p 215.00p 259254
02/10/2018 217.50p 219.00p 212.00p 214.50p 30126
01/10/2018 224.00p 224.00p 213.00p 217.00p 122570
28/09/2018 223.50p 229.00p 220.00p 220.00p 39682
27/09/2018 221.00p 228.50p 221.00p 223.00p 97118
26/09/2018 222.00p 225.50p 221.84p 223.50p 77147
25/09/2018 222.50p 223.00p 219.00p 221.50p 31041
24/09/2018 218.00p 221.95p 216.75p 219.50p 48878
21/09/2018 221.00p 221.00p 217.50p 219.50p 217689
20/09/2018 219.00p 224.50p 218.50p 219.00p 214509
19/09/2018 224.50p 226.27p 217.00p 219.00p 112972
18/09/2018 223.50p 226.50p 219.00p 226.50p 115978
17/09/2018 221.50p 224.50p 218.50p 222.50p 35818
14/09/2018 220.50p 222.00p 218.50p 221.50p 61601
13/09/2018 222.00p 225.47p 221.00p 223.50p 136855
12/09/2018 226.00p 226.50p 218.00p 224.50p 81123
11/09/2018 218.00p 222.50p 218.00p 222.50p 36122
10/09/2018 223.50p 226.12p 217.50p 217.50p 88398
07/09/2018 224.00p 224.00p 218.00p 222.50p 82128
06/09/2018 217.50p 220.00p 217.50p 219.00p 38784
05/09/2018 224.00p 229.00p 217.00p 219.00p 112575
04/09/2018 231.00p 232.00p 226.50p 230.50p 19330
03/09/2018 230.50p 233.50p 227.00p 230.50p 76681
31/08/2018 221.50p 229.50p 221.50p 226.50p 73142
30/08/2018 218.00p 225.50p 218.00p 222.50p 138381
29/08/2018 218.00p 219.69p 217.00p 218.50p 156960
28/08/2018 213.50p 221.50p 213.50p 217.00p 818539
24/08/2018 217.50p 220.11p 215.50p 218.00p 205171
23/08/2018 216.00p 220.00p 216.00p 217.50p 607956
22/08/2018 220.00p 223.00p 219.00p 219.00p 136766
21/08/2018 218.00p 221.50p 215.00p 221.00p 170693
20/08/2018 220.00p 224.50p 220.00p 220.00p 279762
17/08/2018 225.00p 226.00p 223.00p 223.00p 412434
16/08/2018 224.00p 225.50p 220.00p 222.00p 852158
15/08/2018 237.00p 238.50p 220.50p 220.50p 173994
14/08/2018 230.50p 240.00p 230.00p 235.50p 57222
13/08/2018 234.00p 234.00p 228.00p 228.50p 30162
10/08/2018 231.50p 237.00p 229.00p 229.00p 360678
09/08/2018 232.50p 239.05p 232.50p 236.00p 164259
08/08/2018 234.00p 236.00p 229.00p 236.00p 129716
07/08/2018 228.00p 230.00p 228.00p 229.00p 23828
06/08/2018 225.50p 230.00p 224.50p 228.00p 51094
03/08/2018 219.50p 225.00p 218.00p 225.00p 131409
02/08/2018 222.00p 222.40p 218.00p 218.00p 118176
01/08/2018 218.00p 222.00p 218.00p 218.00p 61277
31/07/2018 225.00p 225.00p 218.00p 221.50p 93837
30/07/2018 223.50p 223.50p 218.00p 218.00p 62206
27/07/2018 220.00p 224.00p 220.00p 222.00p 35509
26/07/2018 224.00p 224.00p 221.00p 223.50p 103093
25/07/2018 218.00p 222.00p 217.15p 219.00p 230082
24/07/2018 218.50p 221.50p 215.09p 219.50p 100050
23/07/2018 223.00p 223.50p 217.50p 217.50p 23575
20/07/2018 220.00p 223.00p 220.00p 222.00p 66031
19/07/2018 226.50p 226.50p 220.00p 222.00p 49997
18/07/2018 222.00p 222.39p 220.50p 222.00p 206403
17/07/2018 223.00p 223.00p 220.00p 222.00p 64800
16/07/2018 224.50p 225.00p 220.00p 221.00p 67780
13/07/2018 223.00p 223.00p 221.00p 223.00p 550313
12/07/2018 225.50p 225.50p 221.00p 221.00p 39701
11/07/2018 227.00p 228.00p 222.50p 225.00p 45714
10/07/2018 227.50p 230.00p 225.50p 225.50p 67629
09/07/2018 229.00p 232.00p 227.00p 228.00p 47611
06/07/2018 226.50p 230.00p 226.50p 230.00p 24946
05/07/2018 230.00p 231.50p 226.50p 230.00p 27490
04/07/2018 223.00p 232.00p 223.00p 232.00p 38800
03/07/2018 228.50p 238.50p 221.70p 226.00p 91672
02/07/2018 233.50p 239.50p 230.00p 230.00p 23828
29/06/2018 228.50p 239.00p 228.50p 228.50p 49122
28/06/2018 225.00p 229.00p 224.50p 228.00p 50135
27/06/2018 228.00p 235.50p 224.99p 226.00p 54949
26/06/2018 221.50p 227.50p 218.00p 227.50p 53520
25/06/2018 224.50p 225.00p 221.00p 221.00p 12185
22/06/2018 222.50p 233.00p 222.50p 228.50p 41858
21/06/2018 230.50p 235.50p 222.00p 229.00p 66505
20/06/2018 230.50p 235.50p 230.00p 230.00p 51674
19/06/2018 228.50p 237.00p 228.00p 230.00p 61088
18/06/2018 238.00p 238.00p 228.00p 228.00p 5111
15/06/2018 234.50p 239.00p 234.50p 238.00p 95585
14/06/2018 239.00p 239.00p 232.50p 238.50p 278159
13/06/2018 233.50p 239.00p 233.50p 239.00p 77875
12/06/2018 232.50p 238.50p 230.50p 235.00p 131995
11/06/2018 234.00p 235.00p 231.50p 231.50p 137512
08/06/2018 237.50p 238.50p 232.00p 235.00p 20482
07/06/2018 233.50p 239.00p 233.50p 239.00p 139606
06/06/2018 234.50p 235.00p 234.50p 235.00p 24366
05/06/2018 233.50p 236.00p 233.50p 233.50p 83456
04/06/2018 234.50p 235.00p 233.00p 235.00p 32418
01/06/2018 228.00p 235.00p 228.00p 233.00p 53007
31/05/2018 234.00p 235.00p 231.00p 234.00p 141305
30/05/2018 235.00p 236.50p 225.68p 230.00p 210611
29/05/2018 238.00p 238.62p 226.00p 230.00p 103099
25/05/2018 236.50p 239.00p 234.72p 238.50p 155572
24/05/2018 241.00p 242.50p 234.00p 236.00p 63106
23/05/2018 245.00p 250.00p 238.00p 238.00p 105990
22/05/2018 255.00p 255.00p 245.50p 246.50p 45394
21/05/2018 248.00p 250.50p 245.00p 250.50p 27010
18/05/2018 254.00p 255.00p 247.00p 247.00p 52079
17/05/2018 250.50p 255.00p 247.08p 255.00p 63379
16/05/2018 245.00p 252.00p 245.00p 252.00p 45238
15/05/2018 248.00p 248.00p 245.00p 245.50p 21687
14/05/2018 238.50p 247.50p 238.50p 247.50p 40571
11/05/2018 248.50p 250.00p 240.00p 244.00p 71596
10/05/2018 248.00p 254.00p 245.00p 247.00p 22845
09/05/2018 252.00p 253.00p 246.50p 252.50p 55254
08/05/2018 255.00p 255.00p 249.50p 254.50p 72711
04/05/2018 246.00p 254.00p 246.00p 254.00p 184435
03/05/2018 248.50p 252.37p 245.00p 247.00p 59061
02/05/2018 248.00p 255.00p 248.00p 254.50p 56413
01/05/2018 250.00p 255.00p 245.00p 249.50p 95291
30/04/2018 242.50p 252.00p 239.50p 250.00p 78220
27/04/2018 240.00p 245.00p 235.50p 243.50p 29683
26/04/2018 235.50p 243.00p 235.00p 240.00p 32020
25/04/2018 244.50p 244.50p 235.00p 235.00p 43462
24/04/2018 236.50p 245.00p 234.50p 237.50p 68708
23/04/2018 233.00p 237.50p 231.50p 237.50p 75623
20/04/2018 233.00p 233.00p 231.00p 232.00p 57235
19/04/2018 232.00p 241.00p 231.00p 233.00p 118925
18/04/2018 231.50p 236.00p 230.00p 231.50p 181194
17/04/2018 232.00p 232.02p 230.50p 231.00p 72533
16/04/2018 232.00p 232.00p 230.00p 231.50p 58152
13/04/2018 231.00p 234.00p 230.79p 231.50p 70975
12/04/2018 229.50p 233.00p 229.00p 232.00p 75262
11/04/2018 232.00p 232.00p 229.00p 232.00p 51078
10/04/2018 231.50p 232.50p 230.00p 231.00p 59603
09/04/2018 231.00p 233.00p 225.50p 230.00p 253597
06/04/2018 235.00p 236.00p 228.00p 229.00p 63959
05/04/2018 235.50p 236.50p 231.00p 231.50p 98482
04/04/2018 239.50p 243.00p 233.00p 237.50p 67742
03/04/2018 229.00p 243.50p 225.00p 243.50p 154717
29/03/2018 235.00p 235.50p 228.00p 235.50p 99106
28/03/2018 236.00p 236.00p 230.00p 235.00p 74648
27/03/2018 230.00p 236.00p 226.05p 235.00p 106991
26/03/2018 235.00p 235.00p 225.00p 230.00p 38440
23/03/2018 231.00p 235.00p 225.50p 235.00p 62331
22/03/2018 233.50p 235.50p 230.50p 231.00p 28684
21/03/2018 229.50p 233.00p 228.00p 233.00p 79940
20/03/2018 233.50p 234.00p 226.50p 226.50p 275372
19/03/2018 232.00p 233.50p 225.00p 232.50p 209098
16/03/2018 236.00p 236.00p 226.00p 232.00p 199075
15/03/2018 236.00p 236.00p 230.00p 235.50p 52216
14/03/2018 236.00p 236.00p 231.00p 233.00p 64164
13/03/2018 240.00p 240.00p 228.00p 234.50p 105888
12/03/2018 239.50p 243.00p 233.50p 235.50p 72925
09/03/2018 242.00p 242.00p 232.12p 234.50p 107838
08/03/2018 247.00p 247.00p 223.50p 237.00p 179604
07/03/2018 242.50p 246.00p 236.99p 244.50p 118281
06/03/2018 241.00p 241.50p 230.50p 241.50p 38529
05/03/2018 227.50p 240.00p 216.50p 237.00p 344033
02/03/2018 215.00p 232.50p 215.00p 219.50p 43751
01/03/2018 215.50p 221.00p 210.00p 221.00p 49128
28/02/2018 227.00p 231.12p 217.00p 219.00p 164297
27/02/2018 219.00p 227.00p 219.00p 227.00p 168141
26/02/2018 223.00p 226.50p 219.50p 223.50p 17903
23/02/2018 212.50p 225.00p 212.50p 224.50p 58428
22/02/2018 223.50p 230.50p 211.00p 211.00p 326163
21/02/2018 229.50p 229.50p 220.00p 226.00p 43191
20/02/2018 230.50p 234.50p 230.00p 230.00p 32949
19/02/2018 238.00p 238.00p 228.00p 228.50p 41884
16/02/2018 237.50p 237.50p 230.00p 235.00p 21186
15/02/2018 231.00p 238.00p 231.00p 234.00p 22107
14/02/2018 235.50p 238.00p 229.00p 234.00p 41538
13/02/2018 232.00p 238.00p 230.20p 235.00p 99972
12/02/2018 238.00p 238.00p 230.65p 235.50p 46961
09/02/2018 235.50p 238.00p 228.00p 233.00p 303373
08/02/2018 239.50p 239.50p 235.50p 238.00p 55164
07/02/2018 238.50p 244.10p 236.50p 237.00p 38671
06/02/2018 232.50p 237.68p 231.73p 234.00p 79366
05/02/2018 238.00p 243.50p 238.00p 238.00p 89468
02/02/2018 238.00p 243.00p 238.00p 239.50p 49023
01/02/2018 240.50p 245.00p 235.50p 235.50p 36231
31/01/2018 244.50p 250.00p 235.50p 235.50p 516098
30/01/2018 242.50p 244.78p 240.00p 240.00p 91685
29/01/2018 245.00p 245.00p 241.83p 243.00p 60456
26/01/2018 244.00p 244.00p 239.50p 242.50p 279448
25/01/2018 235.50p 244.00p 235.00p 240.00p 33848
24/01/2018 244.50p 244.50p 235.00p 239.00p 9217
23/01/2018 235.50p 243.00p 235.50p 241.00p 35246
22/01/2018 239.50p 244.00p 233.50p 244.00p 84611
19/01/2018 234.50p 236.50p 230.00p 235.00p 38027
18/01/2018 236.00p 238.50p 232.50p 233.00p 35064
17/01/2018 230.50p 240.00p 230.50p 234.00p 42365
16/01/2018 230.50p 237.00p 228.72p 233.50p 65503
15/01/2018 227.00p 235.50p 227.00p 227.50p 109940
12/01/2018 233.50p 242.00p 227.00p 232.00p 126852
11/01/2018 241.50p 241.54p 233.00p 233.00p 86287
10/01/2018 241.50p 245.06p 233.50p 235.00p 27682
09/01/2018 249.50p 250.84p 232.69p 242.00p 106305
08/01/2018 255.00p 255.00p 245.00p 245.00p 36226
05/01/2018 245.50p 250.83p 245.50p 250.50p 111984
04/01/2018 250.00p 250.02p 245.50p 248.00p 78341

*Close Price adjusted for both dividends and splits