CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
16/10/2012 72.00p 72.00p 72.00p 72.00p 160
15/10/2012 70.91p 71.95p 70.91p 71.95p 5690
12/10/2012 71.30p 72.00p 71.30p 71.95p 28960
11/10/2012 71.80p 71.80p 71.50p 71.50p 52940
10/10/2012 71.80p 71.80p 71.80p 71.80p 50
09/10/2012 71.70p 72.00p 70.55p 71.50p 295120
08/10/2012 71.90p 72.00p 71.70p 71.90p 10270
05/10/2012 71.90p 72.30p 71.90p 71.90p 3390
04/10/2012 71.90p 73.70p 71.90p 72.93p 55000
03/10/2012 72.50p 72.50p 71.90p 71.90p 240
02/10/2012 72.50p 73.00p 71.90p 71.90p 22490
01/10/2012 71.80p 72.72p 71.80p 71.90p 30450
28/09/2012 70.60p 72.95p 70.60p 72.10p 39620
27/09/2012 70.60p 73.00p 70.60p 72.70p 33630
26/09/2012 70.50p 73.10p 70.50p 72.10p 41210
25/09/2012 73.00p 73.00p 70.99p 71.50p 16650
24/09/2012 70.90p 71.73p 70.80p 71.50p 20470
21/09/2012 71.75p 72.00p 70.00p 70.00p 76710
20/09/2012 72.19p 72.19p 71.51p 72.15p 6360
19/09/2012 72.00p 72.26p 70.66p 71.88p 23440
18/09/2012 70.55p 72.50p 70.50p 71.20p 360580
17/09/2012 70.50p 72.14p 70.00p 70.00p 83170
14/09/2012 71.50p 71.50p 71.00p 71.25p 15320
13/09/2012 70.50p 72.50p 70.50p 70.50p 10470
12/09/2012 72.50p 72.50p 71.00p 71.60p 48830
11/09/2012 70.50p 72.34p 70.50p 71.20p 37410
10/09/2012 72.50p 72.50p 71.50p 71.50p 2580
07/09/2012 72.00p 72.00p 71.25p 71.25p 11590
06/09/2012 71.50p 71.50p 70.50p 70.50p 113560
05/09/2012 72.00p 72.59p 71.50p 71.50p 61500
04/09/2012 71.50p 72.22p 71.50p 72.22p 20630
03/09/2012 72.00p 73.31p 71.99p 72.50p 8270
31/08/2012 71.50p 73.36p 71.50p 71.60p 2920
30/08/2012 73.35p 73.35p 71.60p 71.60p 7630
29/08/2012 73.25p 73.90p 71.71p 72.47p 368830
28/08/2012 72.55p 74.60p 71.22p 74.00p 189240
24/08/2012 71.20p 72.55p 70.50p 71.00p 125660
23/08/2012 71.50p 72.55p 70.50p 72.40p 1992060
22/08/2012 70.60p 70.60p 69.90p 69.90p 20200
21/08/2012 70.00p 71.90p 70.00p 71.40p 206680
20/08/2012 71.25p 72.50p 70.00p 70.00p 52940
17/08/2012 72.50p 72.50p 72.50p 72.50p 1030
16/08/2012 70.20p 72.60p 70.05p 72.05p 21520
15/08/2012 67.75p 72.25p 67.75p 71.55p 484710
14/08/2012 66.60p 67.55p 66.60p 67.55p 28780
13/08/2012 66.80p 67.55p 66.50p 66.65p 49200
10/08/2012 65.00p 67.50p 64.66p 66.80p 102120
09/08/2012 65.10p 65.10p 64.50p 64.50p 9160
08/08/2012 64.74p 65.40p 64.74p 65.40p 5840
07/08/2012 65.35p 65.65p 65.10p 65.10p 80930
06/08/2012 66.00p 66.50p 65.35p 65.70p 59510
03/08/2012 66.35p 66.95p 64.88p 66.50p 17270
02/08/2012 66.00p 67.00p 64.50p 67.00p 1195270
01/08/2012 66.00p 66.00p 65.30p 66.00p 26970
31/07/2012 66.00p 66.00p 65.62p 66.00p 12280
30/07/2012 66.00p 66.00p 64.93p 66.00p 78450
27/07/2012 64.70p 65.85p 64.55p 65.85p 57200
26/07/2012 65.80p 65.80p 65.15p 65.15p 620
25/07/2012 64.88p 66.00p 64.80p 66.00p 12940
24/07/2012 64.75p 64.75p 64.75p 64.75p 460
23/07/2012 65.61p 65.61p 64.64p 64.75p 29010
20/07/2012 65.75p 66.00p 64.75p 64.75p 27400
19/07/2012 64.25p 67.00p 64.25p 65.50p 27880
18/07/2012 64.25p 66.00p 64.25p 64.50p 4930
17/07/2012 64.20p 67.00p 64.20p 64.25p 45900
16/07/2012 66.00p 66.36p 65.35p 65.35p 4380
13/07/2012 64.60p 66.95p 64.60p 66.00p 5140
12/07/2012 64.55p 67.00p 64.50p 66.95p 43310
11/07/2012 64.10p 66.95p 64.10p 66.95p 61340
10/07/2012 65.95p 66.95p 64.10p 64.15p 37790
09/07/2012 65.00p 67.00p 64.39p 67.00p 89130
06/07/2012 64.20p 64.20p 64.10p 64.10p 1750
05/07/2012 64.05p 65.00p 64.05p 64.05p 5680
04/07/2012 65.00p 65.00p 64.05p 64.05p 57990
03/07/2012 64.50p 66.34p 64.05p 64.10p 9770
02/07/2012 66.45p 67.32p 64.55p 64.55p 57770
29/06/2012 65.45p 67.00p 65.05p 67.00p 125670
28/06/2012 62.50p 65.40p 62.50p 65.00p 103310
27/06/2012 62.40p 64.00p 62.40p 62.40p 34080
26/06/2012 63.50p 65.00p 62.25p 62.25p 102100
25/06/2012 64.00p 65.70p 62.50p 62.50p 126270
22/06/2012 65.00p 66.25p 64.50p 64.50p 18990
21/06/2012 65.00p 67.00p 65.00p 66.85p 79010
20/06/2012 65.00p 66.05p 65.00p 66.00p 49380
19/06/2012 67.50p 67.50p 64.65p 64.65p 160970
18/06/2012 63.95p 69.05p 63.00p 66.30p 121130
15/06/2012 63.20p 65.04p 61.45p 65.00p 457420
14/06/2012 60.95p 63.75p 60.00p 62.00p 196940
13/06/2012 60.00p 61.00p 60.00p 60.00p 152650
12/06/2012 59.70p 60.50p 59.50p 60.50p 435080
11/06/2012 60.05p 60.05p 59.50p 59.50p 147730
08/06/2012 60.00p 60.85p 59.50p 59.50p 265260
07/06/2012 60.00p 60.05p 60.00p 60.00p 161980
06/06/2012 62.05p 62.05p 60.00p 60.00p 69650
01/06/2012 60.00p 60.07p 59.73p 60.05p 187210
31/05/2012 60.00p 61.00p 60.00p 60.00p 77780
30/05/2012 60.00p 60.34p 59.10p 59.80p 251310
29/05/2012 60.65p 61.36p 60.00p 61.00p 96950
28/05/2012 61.00p 61.00p 60.00p 60.00p 29400
25/05/2012 61.55p 61.55p 60.00p 60.00p 132520
24/05/2012 62.00p 63.00p 61.00p 61.00p 23270
23/05/2012 63.00p 64.00p 61.00p 61.00p 79460
22/05/2012 63.00p 64.00p 62.95p 63.75p 102320
21/05/2012 64.50p 64.50p 63.00p 63.00p 15610
18/05/2012 62.75p 65.00p 62.05p 63.75p 969120
17/05/2012 63.60p 63.60p 63.10p 63.60p 69960
16/05/2012 63.05p 64.00p 63.00p 63.60p 15070
15/05/2012 65.00p 66.50p 63.05p 66.50p 63620
14/05/2012 63.45p 63.50p 61.72p 63.50p 16480
11/05/2012 62.55p 63.00p 61.50p 62.05p 34320
10/05/2012 61.50p 62.50p 60.75p 61.80p 142810
09/05/2012 61.00p 62.77p 61.00p 61.00p 19260
08/05/2012 62.90p 63.96p 61.00p 61.00p 26430
04/05/2012 62.00p 62.95p 62.00p 62.60p 40890
03/05/2012 61.80p 62.90p 61.10p 62.60p 390710
02/05/2012 59.50p 63.80p 59.50p 62.00p 647770
01/05/2012 61.85p 62.80p 61.80p 62.50p 153500
30/04/2012 62.30p 63.49p 62.13p 62.78p 8740
27/04/2012 62.90p 63.70p 62.00p 62.00p 24110
26/04/2012 63.50p 63.75p 61.88p 63.75p 148640
25/04/2012 62.40p 63.34p 61.00p 61.00p 11830
24/04/2012 62.20p 63.10p 61.80p 62.20p 21320
23/04/2012 61.80p 61.80p 61.80p 61.80p 1250
20/04/2012 62.50p 62.58p 61.50p 61.50p 12620
19/04/2012 62.21p 62.21p 61.50p 61.50p 2610
18/04/2012 60.70p 63.50p 60.70p 61.30p 65440
17/04/2012 61.90p 63.17p 61.90p 62.30p 1630
16/04/2012 61.90p 62.62p 61.90p 62.62p 180
13/04/2012 62.15p 63.50p 61.31p 63.05p 25130
12/04/2012 60.85p 61.38p 60.50p 60.50p 15920
11/04/2012 60.50p 61.68p 60.40p 61.00p 53340
10/04/2012 61.20p 63.45p 60.40p 60.40p 438940
05/04/2012 61.20p 61.66p 61.20p 61.50p 83290
04/04/2012 61.50p 62.50p 61.00p 61.50p 37950
03/04/2012 63.15p 63.70p 61.00p 61.00p 96370
02/04/2012 62.20p 62.45p 61.85p 61.85p 216570
30/03/2012 62.55p 62.94p 61.00p 61.00p 185600
29/03/2012 62.65p 63.44p 62.50p 62.50p 496330
28/03/2012 62.50p 62.90p 62.25p 62.50p 289800
27/03/2012 61.70p 62.74p 61.37p 62.30p 559560
26/03/2012 62.15p 62.15p 61.80p 61.80p 11570
23/03/2012 62.05p 62.50p 61.98p 62.00p 276960
22/03/2012 62.55p 63.20p 61.50p 61.50p 164810
21/03/2012 62.45p 63.20p 61.50p 62.55p 133970
20/03/2012 62.90p 63.15p 62.00p 62.50p 138160
19/03/2012 60.85p 62.00p 60.85p 62.00p 175200
16/03/2012 59.95p 61.15p 59.55p 60.50p 9256410
15/03/2012 62.95p 62.95p 58.90p 60.00p 709510
14/03/2012 61.75p 62.85p 60.50p 62.00p 370750
13/03/2012 61.70p 62.05p 59.50p 60.50p 464250
12/03/2012 61.60p 64.59p 61.60p 61.65p 192960
09/03/2012 64.50p 64.55p 61.50p 62.10p 1131260
08/03/2012 65.80p 68.65p 64.00p 65.00p 70680
07/03/2012 65.10p 67.96p 65.10p 65.20p 47490
06/03/2012 67.25p 68.50p 66.00p 68.40p 148590
05/03/2012 68.16p 68.16p 64.20p 64.20p 23950
02/03/2012 65.00p 67.00p 64.60p 64.60p 44380
01/03/2012 64.35p 67.10p 63.80p 67.10p 141530
29/02/2012 64.65p 65.95p 62.70p 62.70p 75640
28/02/2012 66.95p 67.35p 64.92p 67.35p 10530
27/02/2012 65.00p 66.85p 64.60p 66.85p 44400
24/02/2012 66.00p 67.35p 64.82p 65.70p 55500
23/02/2012 65.00p 65.00p 63.65p 63.65p 21060
22/02/2012 63.25p 65.00p 63.25p 65.00p 35430
21/02/2012 63.81p 63.81p 63.13p 63.25p 17990
20/02/2012 62.75p 64.20p 62.45p 63.35p 169060
17/02/2012 63.50p 63.60p 62.25p 63.60p 92820
16/02/2012 63.50p 63.50p 62.25p 62.25p 73210
15/02/2012 65.75p 67.68p 63.70p 64.20p 148600
14/02/2012 66.35p 68.38p 65.40p 65.40p 147610
13/02/2012 65.85p 68.00p 65.75p 68.00p 16590
10/02/2012 66.05p 67.72p 65.75p 66.75p 3070
09/02/2012 67.95p 68.20p 65.95p 68.10p 2427710
08/02/2012 68.10p 68.37p 65.40p 66.50p 135230
07/02/2012 63.00p 68.10p 63.00p 68.10p 148890
06/02/2012 62.85p 63.20p 59.44p 63.20p 101010
03/02/2012 60.00p 63.07p 60.00p 62.30p 87200
02/02/2012 59.35p 60.50p 58.63p 60.50p 438770
01/02/2012 60.05p 60.50p 56.00p 56.00p 875180
31/01/2012 60.05p 61.45p 59.60p 60.55p 109830
30/01/2012 61.10p 61.10p 59.50p 60.05p 35120
27/01/2012 60.00p 60.85p 58.55p 60.85p 57800
26/01/2012 60.00p 60.00p 58.65p 60.00p 12810
25/01/2012 59.20p 60.50p 58.50p 58.65p 77050
24/01/2012 60.45p 60.45p 58.25p 58.25p 336330
23/01/2012 60.00p 60.00p 58.60p 59.00p 100740
20/01/2012 60.25p 61.50p 58.25p 58.25p 204100
19/01/2012 58.95p 60.20p 58.25p 58.35p 16880
18/01/2012 59.15p 60.00p 58.30p 59.00p 29460
17/01/2012 59.25p 59.30p 58.00p 58.00p 48880
16/01/2012 59.40p 59.40p 58.00p 59.00p 7310
13/01/2012 59.50p 59.50p 57.90p 59.50p 35900
12/01/2012 57.70p 59.30p 57.50p 59.30p 86470
11/01/2012 57.80p 58.90p 57.55p 57.70p 47420
10/01/2012 57.65p 57.80p 57.65p 57.80p 13280
09/01/2012 59.85p 59.85p 58.00p 58.50p 39650
06/01/2012 60.00p 60.00p 57.35p 58.90p 23220
05/01/2012 60.00p 60.00p 58.85p 59.90p 11130
04/01/2012 59.65p 59.65p 57.30p 57.30p 870330
03/01/2012 59.70p 59.70p 56.30p 59.60p 15270

*Close Price adjusted for both dividends and splits