Clearstar Inc. (DI) (CLSU) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Clearstar Inc. (DI)

Date Open High Low Close* Volume
30/01/2020 52.50p 52.50p 52.50p 52.50p 0
29/01/2020 52.50p 52.50p 52.50p 52.50p 0
28/01/2020 52.50p 52.50p 52.50p 52.50p 0
27/01/2020 53.00p 53.00p 52.50p 52.50p 0
24/01/2020 52.50p 53.80p 52.50p 53.00p 28813
23/01/2020 52.50p 52.50p 52.50p 52.50p 0
22/01/2020 52.50p 52.50p 52.50p 52.50p 0
21/01/2020 52.50p 52.50p 52.50p 52.50p 0
20/01/2020 52.50p 52.50p 52.50p 52.50p 0
17/01/2020 52.50p 52.50p 52.50p 52.50p 0
16/01/2020 52.50p 52.50p 52.50p 52.50p 0
15/01/2020 52.50p 52.50p 50.00p 52.50p 2207
14/01/2020 52.50p 52.50p 52.50p 52.50p 0
13/01/2020 52.50p 52.50p 50.00p 52.50p 2353
10/01/2020 52.50p 52.50p 52.50p 52.50p 0
09/01/2020 52.50p 52.50p 52.50p 52.50p 0
08/01/2020 52.50p 52.50p 52.50p 52.50p 0
07/01/2020 52.75p 55.00p 52.50p 52.50p 600
06/01/2020 52.75p 52.75p 52.75p 52.75p 0
03/01/2020 52.75p 52.75p 52.75p 52.75p 0
02/01/2020 52.75p 52.75p 52.75p 52.75p 0
31/12/2019 53.50p 53.50p 51.00p 52.75p 12548
30/12/2019 53.50p 53.50p 53.50p 53.50p 0
27/12/2019 53.50p 53.50p 53.50p 53.50p 0
24/12/2019 53.50p 53.50p 53.50p 53.50p 0
23/12/2019 53.50p 53.50p 51.00p 53.50p 1910
20/12/2019 53.50p 53.50p 53.50p 53.50p 0
19/12/2019 53.50p 53.50p 52.50p 53.50p 2500
18/12/2019 53.50p 54.90p 53.50p 53.50p 6000
17/12/2019 48.00p 55.00p 46.50p 53.50p 44322
16/12/2019 61.50p 61.50p 61.50p 61.50p 0
13/12/2019 61.50p 62.64p 61.50p 61.50p 0
12/12/2019 62.00p 63.52p 60.30p 61.50p 10897
11/12/2019 62.00p 62.00p 62.00p 62.00p 0
10/12/2019 62.00p 62.00p 62.00p 62.00p 0
09/12/2019 62.00p 62.00p 62.00p 62.00p 0
06/12/2019 62.00p 62.00p 62.00p 62.00p 0
05/12/2019 62.00p 62.00p 62.00p 62.00p 0
04/12/2019 62.00p 62.00p 62.00p 62.00p 0
03/12/2019 62.00p 62.00p 62.00p 62.00p 0
02/12/2019 62.00p 62.00p 62.00p 62.00p 0
29/11/2019 63.00p 63.00p 62.00p 62.00p 6303
28/11/2019 63.00p 63.00p 63.00p 63.00p 0
27/11/2019 63.00p 63.00p 63.00p 63.00p 0
26/11/2019 63.00p 63.00p 63.00p 63.00p 0
25/11/2019 63.00p 63.00p 63.00p 63.00p 0
22/11/2019 63.00p 63.00p 63.00p 63.00p 0
21/11/2019 63.00p 63.00p 63.00p 63.00p 0
20/11/2019 63.00p 63.00p 63.00p 63.00p 0
19/11/2019 63.00p 63.00p 62.02p 63.00p 4689
18/11/2019 63.00p 63.00p 63.00p 63.00p 0
15/11/2019 63.00p 63.00p 62.02p 63.00p 440
14/11/2019 63.00p 63.00p 63.00p 63.00p 0
13/11/2019 63.00p 63.86p 63.00p 63.00p 440
12/11/2019 63.00p 63.00p 63.00p 63.00p 0
11/11/2019 63.00p 63.86p 63.00p 63.00p 11500
08/11/2019 63.00p 63.00p 63.00p 63.00p 0
07/11/2019 63.00p 63.00p 63.00p 63.00p 0
06/11/2019 63.00p 63.86p 63.00p 63.00p 2207
05/11/2019 63.00p 63.00p 63.00p 63.00p 0
04/11/2019 63.00p 63.00p 63.00p 63.00p 0
01/11/2019 63.00p 63.00p 63.00p 63.00p 0
31/10/2019 63.00p 63.00p 63.00p 63.00p 0
30/10/2019 63.00p 63.00p 63.00p 63.00p 0
29/10/2019 63.00p 63.00p 63.00p 63.00p 0
28/10/2019 63.00p 63.00p 63.00p 63.00p 0
25/10/2019 63.00p 63.00p 63.00p 63.00p 0
24/10/2019 63.00p 63.86p 63.00p 63.00p 764
23/10/2019 63.00p 63.00p 62.16p 63.00p 5000
22/10/2019 63.00p 63.00p 63.00p 63.00p 0
21/10/2019 63.00p 63.00p 63.00p 63.00p 0
18/10/2019 63.00p 63.00p 63.00p 63.00p 0
17/10/2019 63.00p 64.00p 63.00p 63.00p 2913
16/10/2019 63.00p 63.00p 63.00p 63.00p 0
15/10/2019 63.00p 63.00p 63.00p 63.00p 0
14/10/2019 63.00p 63.00p 63.00p 63.00p 0
11/10/2019 63.00p 63.00p 63.00p 63.00p 0
10/10/2019 63.00p 63.00p 63.00p 63.00p 0
09/10/2019 63.00p 63.00p 63.00p 63.00p 0
08/10/2019 63.00p 63.00p 63.00p 63.00p 0
07/10/2019 63.00p 63.00p 63.00p 63.00p 0
04/10/2019 63.00p 63.00p 63.00p 63.00p 0
03/10/2019 63.25p 63.25p 63.00p 63.00p 25000
02/10/2019 63.50p 63.50p 63.25p 63.25p 0
01/10/2019 63.50p 63.50p 63.50p 63.50p 0
30/09/2019 63.50p 63.50p 63.50p 63.50p 0
27/09/2019 63.50p 63.50p 63.50p 63.50p 0
26/09/2019 63.50p 63.50p 63.50p 63.50p 0
25/09/2019 63.50p 63.50p 63.50p 63.50p 0
24/09/2019 63.50p 63.50p 63.50p 63.50p 0
23/09/2019 63.50p 63.50p 63.50p 63.50p 0
20/09/2019 63.50p 63.50p 63.50p 63.50p 0
19/09/2019 63.50p 63.50p 62.60p 63.50p 3750
18/09/2019 64.00p 64.00p 62.00p 63.50p 28711
17/09/2019 63.50p 65.00p 63.50p 64.00p 5000
16/09/2019 63.50p 63.50p 63.50p 63.50p 0
13/09/2019 63.50p 63.50p 63.50p 63.50p 0
12/09/2019 63.50p 63.50p 63.50p 63.50p 0
11/09/2019 63.50p 63.50p 62.00p 63.50p 4284
10/09/2019 63.50p 65.00p 63.50p 63.50p 2000
09/09/2019 63.50p 63.50p 63.50p 63.50p 0
06/09/2019 65.00p 65.00p 62.00p 63.50p 4078
05/09/2019 65.00p 65.00p 62.97p 65.00p 3750
04/09/2019 65.00p 65.00p 65.00p 65.00p 0
03/09/2019 65.50p 66.70p 65.00p 65.00p 2982
02/09/2019 64.00p 65.50p 64.00p 65.50p 7500
30/08/2019 64.00p 64.00p 64.00p 64.00p 0
29/08/2019 64.00p 64.00p 64.00p 64.00p 0
28/08/2019 64.00p 64.00p 63.35p 64.00p 5000
27/08/2019 64.00p 64.00p 63.28p 64.00p 1000
23/08/2019 65.50p 65.50p 64.00p 64.00p 0
22/08/2019 65.50p 65.50p 65.50p 65.50p 0
21/08/2019 66.50p 66.50p 65.00p 65.50p 6859
20/08/2019 65.50p 67.00p 65.50p 66.50p 3000
19/08/2019 63.50p 65.50p 63.50p 65.50p 10000
16/08/2019 65.00p 67.00p 62.75p 63.50p 20660
15/08/2019 65.00p 65.00p 63.80p 65.00p 2500
14/08/2019 66.00p 67.00p 65.00p 65.00p 12462
13/08/2019 65.00p 66.00p 63.80p 66.00p 400
12/08/2019 63.50p 67.00p 63.50p 65.00p 7456
09/08/2019 61.50p 65.00p 61.50p 63.50p 5500
08/08/2019 57.00p 63.00p 57.00p 61.50p 40720
07/08/2019 54.00p 54.00p 54.00p 54.00p 0
06/08/2019 54.50p 54.50p 54.00p 54.00p 0
05/08/2019 52.50p 54.50p 52.50p 54.50p 2000
02/08/2019 58.50p 58.50p 51.98p 52.50p 24322
01/08/2019 61.00p 63.00p 58.00p 58.50p 18876
31/07/2019 60.00p 62.00p 60.00p 61.00p 3371
30/07/2019 60.00p 62.00p 60.00p 60.00p 14074
29/07/2019 60.00p 62.00p 58.03p 60.00p 12040
26/07/2019 60.50p 60.50p 60.00p 60.00p 33000
25/07/2019 56.50p 62.75p 56.50p 60.50p 35809
24/07/2019 56.50p 56.50p 56.50p 56.50p 0
23/07/2019 57.00p 57.00p 55.48p 56.50p 9200
22/07/2019 57.00p 57.00p 55.64p 57.00p 5000
19/07/2019 58.00p 58.00p 57.00p 57.00p 0
18/07/2019 56.50p 59.25p 56.50p 58.00p 34000
17/07/2019 56.50p 58.00p 55.50p 56.50p 24541
16/07/2019 56.00p 58.00p 54.10p 56.50p 65505
15/07/2019 56.00p 56.00p 55.30p 55.50p 15340
12/07/2019 55.00p 56.00p 55.00p 56.00p 17000
11/07/2019 56.00p 56.00p 54.55p 55.00p 34353
10/07/2019 60.00p 60.00p 54.50p 55.50p 54381
09/07/2019 58.50p 63.40p 58.20p 59.50p 81009
08/07/2019 51.50p 57.00p 51.12p 54.00p 52454
05/07/2019 62.00p 62.00p 51.50p 51.50p 63750
04/07/2019 70.00p 70.00p 62.00p 62.00p 7000
03/07/2019 70.00p 70.00p 68.00p 70.00p 470
02/07/2019 70.00p 70.00p 70.00p 70.00p 0
01/07/2019 70.00p 70.00p 68.00p 70.00p 3000
28/06/2019 70.50p 70.50p 70.00p 70.00p 0
27/06/2019 70.00p 70.00p 70.00p 70.00p 1
26/06/2019 70.00p 70.00p 70.00p 70.00p 0
25/06/2019 70.50p 70.50p 68.25p 70.00p 1290
24/06/2019 73.50p 73.50p 69.00p 70.50p 17033
21/06/2019 73.50p 75.60p 73.50p 73.50p 880
20/06/2019 73.50p 77.00p 72.10p 73.50p 38726
19/06/2019 65.50p 75.00p 65.50p 73.50p 56370
18/06/2019 60.00p 67.00p 60.00p 65.50p 30571
17/06/2019 60.00p 60.00p 60.00p 60.00p 0
14/06/2019 60.00p 60.00p 60.00p 60.00p 0
13/06/2019 59.50p 60.00p 59.50p 60.00p 0
12/06/2019 56.00p 59.50p 56.00p 59.50p 0
11/06/2019 56.00p 57.00p 56.00p 56.00p 855
10/06/2019 52.00p 57.00p 52.00p 56.00p 21207
07/06/2019 50.50p 52.00p 50.22p 52.00p 10001
06/06/2019 51.00p 51.00p 50.50p 50.50p 15000
05/06/2019 53.00p 53.00p 51.00p 51.00p 22780
04/06/2019 52.50p 53.00p 52.50p 53.00p 8700
03/06/2019 53.00p 55.00p 52.50p 52.50p 18295
31/05/2019 64.50p 64.50p 52.00p 53.00p 277800
30/05/2019 64.50p 64.50p 63.00p 64.50p 17917
29/05/2019 64.50p 64.50p 64.50p 64.50p 0
28/05/2019 64.50p 64.50p 64.50p 64.50p 0
24/05/2019 64.50p 66.00p 64.50p 64.50p 2000
23/05/2019 62.00p 66.00p 62.00p 64.50p 1515
22/05/2019 61.50p 64.00p 61.50p 62.00p 6000
21/05/2019 60.50p 64.00p 60.50p 61.50p 2500
20/05/2019 60.50p 64.00p 60.50p 60.50p 3124
17/05/2019 60.50p 60.50p 60.50p 60.50p 0
16/05/2019 60.50p 60.50p 60.50p 60.50p 0
15/05/2019 60.50p 60.50p 60.50p 60.50p 0
14/05/2019 60.00p 63.00p 60.00p 60.50p 2065
13/05/2019 58.50p 60.00p 58.50p 60.00p 16500
10/05/2019 58.00p 58.00p 58.00p 58.00p 0
09/05/2019 59.00p 59.00p 58.00p 58.00p 0
08/05/2019 59.00p 59.00p 59.00p 59.00p 0
07/05/2019 59.00p 59.00p 58.00p 59.00p 37
03/05/2019 59.00p 60.00p 58.00p 59.00p 7487
02/05/2019 59.00p 59.00p 59.00p 59.00p 0
01/05/2019 59.00p 59.00p 59.00p 59.00p 0
30/04/2019 59.00p 59.00p 59.00p 59.00p 0
29/04/2019 58.50p 60.00p 58.50p 59.00p 2500
26/04/2019 58.50p 58.50p 57.00p 58.50p 150
25/04/2019 58.50p 58.50p 58.50p 58.50p 0
24/04/2019 60.50p 60.50p 58.50p 58.50p 0
23/04/2019 60.50p 60.50p 60.50p 60.50p 0
18/04/2019 60.50p 60.50p 60.50p 60.50p 0
17/04/2019 60.50p 60.50p 60.50p 60.50p 0
16/04/2019 60.50p 60.50p 60.50p 60.50p 0

*Close Price adjusted for both dividends and splits