CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
14/12/2015 181.50p 181.50p 178.90p 178.90p 114710
11/12/2015 183.00p 184.90p 180.00p 180.00p 45930
10/12/2015 180.10p 184.70p 180.10p 183.00p 37920
09/12/2015 180.00p 184.90p 180.00p 184.80p 18040
08/12/2015 178.50p 184.50p 176.64p 178.00p 53230
07/12/2015 168.00p 178.50p 162.56p 174.20p 63900
04/12/2015 181.70p 183.06p 166.60p 166.60p 47110
03/12/2015 182.50p 186.00p 180.50p 180.50p 15220
02/12/2015 177.00p 180.00p 170.60p 180.00p 34060
01/12/2015 184.10p 184.60p 177.00p 178.00p 24190
30/11/2015 182.70p 192.40p 178.79p 185.00p 120360
27/11/2015 181.40p 183.00p 177.60p 183.00p 48050
26/11/2015 180.60p 181.00p 176.48p 181.00p 51700
25/11/2015 176.00p 180.50p 176.00p 180.50p 31460
24/11/2015 178.60p 181.00p 176.00p 176.00p 36750
23/11/2015 179.60p 182.50p 179.60p 181.00p 31820
20/11/2015 177.90p 183.90p 175.96p 183.90p 65790
19/11/2015 176.30p 179.10p 172.70p 172.70p 38160
18/11/2015 176.30p 178.90p 176.00p 176.00p 20140
17/11/2015 179.20p 182.60p 176.14p 176.50p 128790
16/11/2015 177.00p 182.90p 177.00p 182.90p 27710
13/11/2015 176.00p 181.50p 176.00p 177.50p 22100
12/11/2015 181.90p 181.90p 176.00p 176.00p 8660
11/11/2015 182.80p 184.20p 178.00p 180.00p 52130
10/11/2015 178.50p 182.90p 178.50p 180.00p 19390
09/11/2015 179.20p 182.00p 177.80p 179.10p 25870
06/11/2015 176.70p 179.70p 175.70p 178.00p 35760
05/11/2015 177.10p 178.20p 173.30p 178.00p 61170
04/11/2015 179.90p 180.00p 176.42p 180.00p 33690
03/11/2015 176.00p 180.00p 166.60p 180.00p 69150
02/11/2015 178.90p 180.40p 176.20p 176.50p 22360
30/10/2015 183.50p 184.40p 178.00p 180.00p 52760
29/10/2015 179.10p 182.40p 179.00p 179.50p 20250
28/10/2015 179.60p 181.90p 178.80p 178.80p 64140
27/10/2015 183.60p 184.10p 182.30p 182.30p 12900
26/10/2015 180.90p 181.10p 178.80p 180.30p 49060
23/10/2015 176.00p 181.10p 176.00p 180.00p 30830
22/10/2015 176.20p 181.20p 176.20p 176.20p 54890
21/10/2015 180.00p 181.20p 177.60p 178.10p 40210
20/10/2015 179.10p 180.10p 178.60p 178.80p 14710
19/10/2015 176.90p 180.60p 176.90p 179.20p 72130
16/10/2015 176.00p 179.60p 175.05p 177.30p 38770
15/10/2015 175.00p 180.30p 175.00p 180.00p 76920
14/10/2015 179.60p 180.50p 174.00p 174.00p 38610
13/10/2015 174.90p 180.00p 174.00p 175.10p 59020
12/10/2015 177.00p 181.88p 174.08p 175.30p 45380
09/10/2015 180.20p 182.00p 178.21p 181.70p 59850
08/10/2015 180.00p 183.10p 180.00p 180.00p 76200
07/10/2015 180.00p 182.60p 180.00p 181.50p 21930
06/10/2015 183.00p 186.00p 180.00p 185.00p 1537720
05/10/2015 186.00p 186.00p 181.00p 181.00p 7650
02/10/2015 185.20p 188.20p 182.80p 182.90p 12980
01/10/2015 187.00p 191.20p 184.90p 191.20p 29280
30/09/2015 186.00p 190.00p 182.00p 190.00p 36380
29/09/2015 178.00p 191.00p 174.63p 184.00p 66900
28/09/2015 181.70p 188.00p 178.20p 179.50p 153970
25/09/2015 185.60p 193.00p 185.60p 187.40p 349960
24/09/2015 190.80p 190.80p 186.20p 188.80p 30360
23/09/2015 187.00p 191.30p 185.40p 189.00p 27480
22/09/2015 184.10p 187.00p 180.40p 187.00p 20540
21/09/2015 184.10p 187.56p 182.50p 182.50p 24750
18/09/2015 184.80p 189.00p 182.56p 184.30p 62210
17/09/2015 182.90p 182.90p 179.50p 180.40p 24500
16/09/2015 181.70p 181.70p 179.00p 179.50p 59380
15/09/2015 184.00p 185.50p 178.40p 178.40p 156540
14/09/2015 184.90p 185.50p 183.00p 184.00p 45670
11/09/2015 185.20p 188.00p 185.10p 188.00p 10510
10/09/2015 189.10p 190.25p 179.00p 181.00p 35830
09/09/2015 190.70p 191.19p 184.40p 190.00p 16250
08/09/2015 184.00p 191.50p 184.00p 191.00p 20550
07/09/2015 187.30p 189.20p 184.00p 184.00p 10650
04/09/2015 184.00p 187.20p 182.50p 182.50p 32570
03/09/2015 183.50p 190.00p 183.50p 190.00p 124010
02/09/2015 186.60p 186.67p 182.50p 184.00p 70650
01/09/2015 181.90p 184.50p 180.50p 184.00p 68880
28/08/2015 183.20p 184.00p 180.68p 182.00p 40910
27/08/2015 184.00p 185.30p 177.50p 183.10p 52780
26/08/2015 184.00p 184.60p 183.00p 184.00p 28990
25/08/2015 185.00p 187.40p 183.30p 184.00p 31690
24/08/2015 181.70p 185.00p 180.30p 183.00p 86620
21/08/2015 195.00p 195.00p 181.20p 184.50p 81330
20/08/2015 190.50p 195.00p 190.50p 195.00p 127050
19/08/2015 197.00p 202.00p 191.80p 194.80p 45370
18/08/2015 195.30p 197.50p 195.30p 197.00p 56190
17/08/2015 186.80p 203.70p 186.80p 195.00p 61760
14/08/2015 182.50p 191.80p 182.50p 186.20p 1097910
13/08/2015 184.50p 189.61p 183.40p 183.50p 113390
12/08/2015 190.00p 194.00p 182.50p 187.50p 162540
11/08/2015 190.00p 194.88p 186.50p 186.90p 43260
10/08/2015 183.80p 189.88p 183.80p 187.50p 58440
07/08/2015 191.50p 194.40p 182.70p 184.30p 70310
06/08/2015 195.00p 198.45p 191.50p 194.00p 44880
05/08/2015 194.30p 195.50p 191.10p 192.00p 20190
04/08/2015 190.00p 194.10p 190.00p 193.00p 18250
03/08/2015 187.70p 193.20p 187.70p 193.00p 34720
31/07/2015 189.20p 192.50p 189.20p 192.50p 11340
30/07/2015 191.50p 192.40p 190.00p 190.00p 44950
29/07/2015 191.10p 192.50p 187.50p 190.00p 96360
28/07/2015 190.80p 191.90p 189.10p 190.00p 17400
27/07/2015 184.80p 193.00p 184.80p 193.00p 36060
24/07/2015 186.00p 189.00p 184.80p 184.80p 16620
23/07/2015 183.10p 188.60p 183.10p 184.80p 72150
22/07/2015 181.50p 185.00p 180.75p 183.10p 22680
21/07/2015 181.90p 182.99p 180.00p 180.00p 138780
20/07/2015 182.10p 184.00p 180.10p 181.00p 44480
17/07/2015 181.00p 184.00p 180.10p 184.00p 13500
16/07/2015 181.00p 184.00p 181.00p 184.00p 11160
15/07/2015 184.00p 184.00p 181.00p 181.00p 15590
14/07/2015 182.60p 182.70p 181.30p 182.70p 9950
13/07/2015 184.00p 184.00p 181.12p 184.00p 42760
10/07/2015 180.00p 186.70p 179.90p 186.70p 210900
09/07/2015 185.00p 185.00p 179.70p 182.00p 61510
08/07/2015 183.20p 184.50p 180.00p 180.50p 19480
07/07/2015 185.20p 186.10p 183.00p 183.00p 17150
06/07/2015 185.00p 186.86p 183.00p 183.00p 38560
03/07/2015 187.90p 187.90p 185.00p 186.00p 34760
02/07/2015 182.50p 191.10p 182.50p 191.10p 47830
01/07/2015 180.00p 184.42p 180.00p 186.00p 37190
30/06/2015 181.40p 186.00p 180.00p 186.00p 91920
29/06/2015 180.90p 186.00p 179.80p 180.40p 39340
26/06/2015 186.80p 187.50p 185.10p 185.20p 41740
25/06/2015 188.80p 188.80p 185.50p 186.20p 56310
24/06/2015 185.40p 189.45p 185.40p 187.50p 13450
23/06/2015 188.50p 189.75p 185.50p 185.50p 47450
22/06/2015 188.50p 188.50p 185.60p 187.50p 42770
19/06/2015 188.70p 190.90p 187.99p 190.00p 246500
18/06/2015 187.30p 188.90p 184.60p 188.90p 39650
17/06/2015 189.40p 190.70p 186.00p 187.70p 31570
16/06/2015 195.80p 195.80p 188.50p 189.00p 157550
15/06/2015 195.80p 195.80p 191.60p 191.90p 62920
12/06/2015 198.10p 198.30p 195.00p 195.00p 48530
11/06/2015 197.30p 198.00p 195.80p 197.50p 8100
10/06/2015 199.00p 199.00p 195.90p 197.60p 108900
09/06/2015 196.90p 197.40p 195.00p 195.00p 18080
08/06/2015 197.90p 198.87p 195.00p 195.00p 61990
05/06/2015 199.70p 200.62p 198.00p 199.70p 20880
04/06/2015 201.30p 201.30p 198.00p 198.00p 29720
03/06/2015 201.30p 202.30p 200.10p 200.90p 166230
02/06/2015 201.00p 201.00p 197.70p 199.00p 32010
01/06/2015 200.90p 201.00p 198.20p 201.00p 29850
29/05/2015 201.30p 201.30p 199.60p 200.50p 63740
28/05/2015 200.00p 200.00p 199.20p 200.00p 48300
27/05/2015 201.00p 201.00p 199.00p 199.00p 75130
26/05/2015 200.00p 201.00p 199.00p 199.00p 360830
22/05/2015 200.00p 201.10p 198.80p 201.00p 56160
21/05/2015 196.00p 200.00p 196.00p 200.00p 87180
20/05/2015 197.00p 198.00p 195.00p 198.00p 20690
19/05/2015 195.00p 198.00p 194.20p 198.00p 89780
18/05/2015 192.10p 196.50p 192.10p 195.00p 60350
15/05/2015 186.00p 193.80p 185.22p 193.80p 158040
14/05/2015 185.40p 188.10p 184.30p 188.10p 70410
13/05/2015 185.50p 186.70p 185.30p 186.00p 89720
12/05/2015 186.00p 186.15p 181.88p 185.10p 54800
11/05/2015 185.00p 186.50p 182.80p 186.00p 54040
08/05/2015 182.00p 186.50p 181.68p 182.00p 432980
07/05/2015 182.50p 182.50p 181.00p 181.50p 111420
06/05/2015 182.40p 183.20p 180.60p 180.60p 84820
05/05/2015 184.90p 185.00p 182.00p 182.30p 71670
01/05/2015 186.00p 186.00p 183.50p 184.20p 51870
30/04/2015 186.70p 187.60p 183.40p 183.40p 95290
29/04/2015 188.00p 190.00p 186.50p 186.50p 44150
28/04/2015 187.10p 189.05p 186.50p 186.50p 49910
27/04/2015 189.70p 189.80p 187.40p 187.40p 19080
24/04/2015 190.10p 190.10p 188.00p 188.00p 28590
23/04/2015 192.00p 192.10p 188.00p 190.00p 28150
22/04/2015 189.20p 191.00p 188.60p 189.70p 30290
21/04/2015 190.50p 192.60p 188.30p 189.30p 34750
20/04/2015 189.40p 192.00p 188.00p 192.00p 72250
17/04/2015 190.30p 191.50p 189.00p 189.00p 17200
16/04/2015 188.50p 190.00p 186.20p 190.00p 27310
15/04/2015 186.60p 190.90p 185.00p 188.70p 83720
14/04/2015 184.10p 189.00p 184.10p 189.00p 76600
13/04/2015 183.00p 186.00p 180.00p 186.00p 98170
10/04/2015 178.00p 183.10p 178.00p 183.10p 59630
09/04/2015 179.00p 180.00p 177.30p 180.00p 11660
08/04/2015 176.90p 178.21p 176.50p 178.00p 75780
07/04/2015 175.20p 176.90p 175.00p 176.90p 103040
02/04/2015 172.10p 175.60p 172.10p 175.60p 93840
01/04/2015 173.20p 174.80p 172.00p 172.00p 41110
31/03/2015 172.50p 172.80p 171.20p 172.00p 44290
30/03/2015 171.20p 173.84p 170.00p 170.00p 30190
27/03/2015 174.60p 174.60p 170.30p 174.50p 73670
26/03/2015 170.00p 172.90p 170.00p 170.00p 57810
25/03/2015 172.00p 173.86p 172.00p 172.00p 38710
24/03/2015 172.20p 174.59p 172.20p 173.00p 101400
23/03/2015 173.00p 173.20p 171.60p 173.20p 79620
20/03/2015 170.10p 173.18p 170.10p 173.00p 365040
19/03/2015 172.60p 174.90p 171.40p 171.40p 46890
18/03/2015 173.00p 174.90p 170.20p 170.20p 68780
17/03/2015 174.40p 174.90p 170.80p 170.90p 137530
16/03/2015 172.00p 176.20p 172.00p 174.00p 176150
13/03/2015 169.50p 172.00p 169.00p 170.20p 140390
12/03/2015 169.50p 171.40p 168.60p 169.90p 59650
11/03/2015 169.50p 170.60p 168.60p 169.00p 517430
10/03/2015 171.00p 171.40p 170.10p 170.10p 48750
09/03/2015 171.50p 171.50p 168.60p 168.60p 116220
06/03/2015 171.50p 172.50p 170.58p 171.20p 1046740
05/03/2015 175.00p 175.00p 170.50p 171.00p 581800
04/03/2015 170.50p 174.98p 168.00p 172.50p 602980
03/03/2015 167.50p 169.30p 165.60p 168.00p 68210

*Close Price adjusted for both dividends and splits