CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/03/2011 61.25p 62.75p 60.70p 60.70p 128860
14/03/2011 62.05p 64.20p 62.00p 62.55p 64730
11/03/2011 64.95p 64.95p 62.20p 63.30p 139020
10/03/2011 67.00p 67.00p 63.05p 63.05p 753590
09/03/2011 66.75p 66.75p 65.20p 65.45p 184610
08/03/2011 67.00p 67.90p 65.00p 67.90p 455120
07/03/2011 63.55p 67.40p 63.55p 66.05p 356310
04/03/2011 60.10p 61.70p 60.10p 61.70p 160180
03/03/2011 60.05p 61.50p 60.05p 61.50p 78870
02/03/2011 59.50p 61.20p 59.50p 60.35p 194070
01/03/2011 60.30p 61.00p 60.00p 60.15p 119360
28/02/2011 59.55p 61.00p 59.05p 61.00p 311460
25/02/2011 60.65p 60.75p 59.05p 60.75p 49750
24/02/2011 59.25p 60.05p 58.25p 60.05p 624950
23/02/2011 59.45p 59.50p 58.70p 59.50p 80410
22/02/2011 58.00p 59.45p 58.00p 59.45p 74090
21/02/2011 58.20p 59.55p 58.20p 59.50p 100880
18/02/2011 59.00p 59.60p 58.20p 58.20p 191300
17/02/2011 57.70p 59.60p 57.70p 58.80p 70250
16/02/2011 58.75p 59.65p 58.75p 59.65p 148160
15/02/2011 58.80p 58.80p 57.05p 58.80p 21070
14/02/2011 59.45p 59.45p 57.00p 58.75p 285780
11/02/2011 59.00p 59.00p 58.05p 58.15p 36140
10/02/2011 59.10p 59.15p 58.05p 58.05p 33780
09/02/2011 59.10p 59.10p 58.05p 58.05p 415190
08/02/2011 58.95p 59.45p 57.70p 59.45p 165740
07/02/2011 58.95p 58.95p 57.55p 58.65p 98900
04/02/2011 57.80p 58.95p 57.50p 58.75p 244050
03/02/2011 55.05p 58.85p 55.05p 57.80p 989230
02/02/2011 54.40p 54.50p 53.50p 54.50p 176090
01/02/2011 52.55p 54.40p 52.55p 54.40p 113540
31/01/2011 54.10p 54.20p 52.50p 52.50p 159880
28/01/2011 52.60p 53.20p 52.50p 52.60p 154060
27/01/2011 52.45p 54.45p 52.45p 54.45p 30250
26/01/2011 54.70p 54.70p 53.95p 54.50p 80470
25/01/2011 53.65p 54.90p 52.30p 54.90p 198100
24/01/2011 53.45p 53.55p 52.50p 52.50p 11750
21/01/2011 53.50p 53.50p 52.40p 53.40p 74680
20/01/2011 52.20p 53.00p 52.20p 52.95p 148310
19/01/2011 52.25p 52.95p 52.25p 52.95p 8110
18/01/2011 52.25p 53.01p 52.25p 52.60p 159100
17/01/2011 53.55p 53.55p 53.55p 53.55p 20670
14/01/2011 52.60p 53.95p 52.25p 52.25p 373000
13/01/2011 54.50p 54.50p 53.50p 54.50p 122240
12/01/2011 54.30p 54.30p 53.16p 54.30p 75110
11/01/2011 54.00p 54.50p 54.00p 54.50p 22680
10/01/2011 53.20p 53.67p 52.50p 52.50p 114210
07/01/2011 53.85p 53.85p 53.25p 53.50p 66840
06/01/2011 54.45p 55.00p 53.55p 55.00p 142400
05/01/2011 53.00p 54.50p 52.65p 54.50p 176720
04/01/2011 53.50p 53.50p 52.00p 52.00p 186900
31/12/2010 53.45p 53.45p 53.35p 53.45p 18030
30/12/2010 51.50p 53.50p 51.50p 53.45p 223150
29/12/2010 52.55p 53.30p 51.90p 53.00p 54970
24/12/2010 53.75p 53.75p 52.00p 52.50p 10220
23/12/2010 53.15p 54.40p 52.80p 52.80p 89780
22/12/2010 53.00p 53.00p 52.50p 52.50p 0
21/12/2010 53.00p 53.00p 52.00p 53.00p 14040
20/12/2010 52.00p 53.20p 51.80p 52.00p 129680
17/12/2010 52.80p 52.80p 51.50p 52.00p 502490
16/12/2010 52.00p 53.05p 52.00p 52.00p 185900
15/12/2010 51.90p 52.20p 51.80p 52.00p 208620
14/12/2010 52.00p 52.00p 51.50p 51.80p 36720
13/12/2010 52.90p 52.90p 50.70p 50.70p 24760
10/12/2010 52.55p 52.55p 50.70p 50.70p 65220
09/12/2010 52.55p 52.70p 50.70p 50.70p 100380
08/12/2010 51.90p 51.90p 50.50p 50.50p 16020
07/12/2010 53.30p 53.30p 51.00p 51.00p 129090
06/12/2010 51.15p 53.30p 51.15p 51.60p 136080
03/12/2010 51.80p 53.00p 51.80p 53.00p 105640
02/12/2010 52.95p 52.95p 50.80p 51.90p 92780
01/12/2010 53.00p 53.00p 50.80p 52.00p 108420
30/11/2010 50.75p 53.11p 50.50p 50.50p 105710
29/11/2010 50.55p 51.05p 50.55p 50.55p 166650
26/11/2010 50.80p 50.80p 50.80p 50.80p 10700
25/11/2010 51.20p 51.65p 51.20p 51.55p 150290
24/11/2010 52.25p 52.45p 50.95p 51.05p 91870
23/11/2010 55.10p 55.10p 52.20p 52.20p 165370
22/11/2010 54.00p 55.70p 54.00p 54.00p 125780
19/11/2010 55.65p 55.65p 54.00p 54.00p 56290
18/11/2010 56.15p 56.15p 54.00p 54.00p 196990
17/11/2010 57.45p 57.45p 54.50p 54.50p 75690
16/11/2010 57.45p 57.45p 56.00p 56.00p 108180
15/11/2010 56.00p 57.00p 55.90p 57.00p 159480
12/11/2010 57.10p 57.45p 56.00p 56.00p 35060
11/11/2010 56.60p 56.65p 55.50p 56.00p 97580
10/11/2010 56.00p 56.60p 55.60p 56.60p 129800
09/11/2010 55.00p 56.00p 55.00p 55.50p 75560
08/11/2010 54.80p 56.00p 54.80p 56.00p 62060
05/11/2010 55.25p 55.50p 54.60p 55.50p 65280
04/11/2010 54.50p 54.51p 53.51p 54.50p 52720
03/11/2010 55.00p 55.00p 53.35p 55.00p 17990
02/11/2010 53.15p 54.45p 53.10p 53.10p 48030
01/11/2010 53.95p 55.00p 53.46p 55.00p 38690
29/10/2010 54.50p 55.00p 53.00p 53.00p 688890
28/10/2010 54.50p 55.00p 54.00p 54.00p 240160
27/10/2010 52.50p 54.90p 52.50p 54.00p 52220
26/10/2010 52.50p 54.50p 52.50p 54.50p 48010
25/10/2010 54.05p 54.05p 52.55p 54.05p 31900
22/10/2010 53.50p 53.50p 52.40p 52.40p 40950
21/10/2010 53.20p 53.50p 53.20p 53.50p 75800
20/10/2010 52.70p 53.40p 51.90p 53.40p 324640
19/10/2010 52.00p 52.40p 52.00p 52.00p 1385410
18/10/2010 51.70p 52.50p 51.50p 52.50p 669620
15/10/2010 53.20p 53.20p 52.35p 53.00p 71720
14/10/2010 53.20p 53.20p 52.80p 53.00p 302520
13/10/2010 52.90p 53.00p 52.90p 53.00p 95420
12/10/2010 52.50p 53.00p 51.51p 53.00p 149180
11/10/2010 53.20p 53.20p 51.41p 53.00p 39840
08/10/2010 52.55p 52.95p 51.20p 52.95p 39240
07/10/2010 50.30p 53.00p 50.30p 53.00p 57930
06/10/2010 52.95p 52.95p 51.15p 52.80p 51950
05/10/2010 52.95p 53.00p 52.95p 53.00p 37230
04/10/2010 53.20p 53.20p 52.75p 53.20p 59320
01/10/2010 52.95p 53.20p 51.50p 53.20p 641150
30/09/2010 50.80p 52.50p 50.70p 52.45p 99030
29/09/2010 51.05p 52.40p 50.70p 50.70p 240030
28/09/2010 51.50p 52.05p 50.10p 51.10p 343300
27/09/2010 51.50p 52.75p 51.50p 52.75p 51740
24/09/2010 51.80p 53.00p 51.80p 53.00p 65250
23/09/2010 51.50p 53.20p 51.50p 53.00p 396290
22/09/2010 53.45p 53.45p 52.25p 52.25p 140200
21/09/2010 53.00p 53.45p 51.50p 53.00p 132830
20/09/2010 52.95p 52.95p 51.50p 52.00p 223410
17/09/2010 52.25p 53.00p 51.00p 52.25p 422060
16/09/2010 52.00p 53.00p 51.12p 52.25p 151180
15/09/2010 52.00p 53.00p 51.07p 53.00p 318210
14/09/2010 51.50p 52.00p 50.58p 52.00p 241700
13/09/2010 50.80p 52.20p 49.52p 52.20p 759470
10/09/2010 51.35p 51.50p 50.80p 51.50p 106910
09/09/2010 50.50p 51.40p 50.44p 51.00p 101880
08/09/2010 51.00p 51.50p 50.50p 51.50p 33420
07/09/2010 50.55p 51.50p 50.05p 51.50p 125040
06/09/2010 51.00p 51.50p 51.00p 51.50p 32340
03/09/2010 51.45p 51.45p 50.27p 51.30p 53480
02/09/2010 49.80p 51.35p 49.80p 50.75p 35480
01/09/2010 51.45p 51.45p 48.53p 49.52p 70610
31/08/2010 50.40p 51.50p 49.60p 51.50p 70440
27/08/2010 49.68p 50.50p 48.96p 50.35p 168350
26/08/2010 49.70p 49.70p 47.62p 47.62p 31090
25/08/2010 48.50p 49.84p 48.50p 49.50p 293160
24/08/2010 49.45p 49.47p 48.00p 48.90p 136850
23/08/2010 48.87p 49.80p 47.40p 47.40p 213960
20/08/2010 48.20p 49.79p 47.90p 48.05p 31640
19/08/2010 47.62p 50.55p 46.50p 47.78p 948020
18/08/2010 45.88p 46.10p 44.03p 46.05p 346620
17/08/2010 43.30p 46.00p 43.18p 46.00p 187310
16/08/2010 45.20p 45.20p 43.50p 44.27p 148280
13/08/2010 43.50p 44.70p 43.50p 43.97p 203660
12/08/2010 42.00p 43.40p 42.00p 43.40p 546310
11/08/2010 43.50p 44.28p 42.13p 42.13p 1077350
10/08/2010 44.00p 44.70p 42.20p 43.02p 231260
09/08/2010 45.77p 45.77p 44.00p 45.00p 105220
06/08/2010 45.08p 45.76p 44.20p 45.00p 160920
05/08/2010 44.60p 46.10p 44.20p 44.20p 362730
04/08/2010 46.85p 46.85p 44.48p 44.70p 167270
03/08/2010 45.00p 45.65p 45.00p 45.50p 125960
02/08/2010 45.03p 46.10p 45.03p 45.48p 152160
30/07/2010 45.00p 45.08p 44.50p 44.50p 139090
29/07/2010 45.00p 45.20p 45.00p 45.00p 141560
28/07/2010 46.20p 46.20p 45.00p 45.00p 346270
27/07/2010 47.53p 47.82p 45.88p 46.35p 72690
26/07/2010 47.38p 47.47p 45.63p 46.15p 51370
23/07/2010 45.37p 46.48p 45.25p 46.00p 40890
22/07/2010 46.40p 46.50p 45.52p 46.50p 20390
21/07/2010 48.00p 48.00p 45.50p 46.30p 497070
20/07/2010 47.85p 47.85p 44.92p 46.77p 57980
19/07/2010 44.55p 44.55p 44.55p 44.55p 3240
16/07/2010 46.00p 46.00p 44.17p 44.17p 22220
15/07/2010 46.00p 46.00p 45.65p 46.00p 41390
14/07/2010 47.10p 47.10p 45.20p 45.20p 70830
13/07/2010 45.00p 46.57p 44.58p 46.57p 20250
12/07/2010 47.75p 47.75p 45.02p 46.00p 44720
09/07/2010 46.60p 46.60p 46.57p 46.57p 1940
08/07/2010 46.53p 46.53p 43.63p 46.47p 169240
07/07/2010 47.45p 47.45p 45.00p 45.97p 203740
06/07/2010 45.12p 46.63p 45.00p 45.00p 212540
05/07/2010 47.98p 47.98p 45.40p 45.43p 143850
02/07/2010 45.80p 46.47p 44.83p 44.83p 26170
01/07/2010 45.10p 46.00p 45.10p 45.12p 66440
30/06/2010 45.03p 45.97p 45.03p 45.80p 72010
29/06/2010 46.47p 46.50p 44.83p 45.03p 120870
28/06/2010 46.50p 47.02p 45.88p 47.02p 120600
25/06/2010 46.00p 46.55p 45.08p 45.55p 43650
24/06/2010 44.53p 46.70p 44.53p 45.35p 106360
23/06/2010 47.98p 47.98p 45.60p 46.00p 174950
22/06/2010 47.80p 47.80p 45.43p 47.10p 97110
21/06/2010 44.17p 47.30p 44.17p 46.00p 148030
18/06/2010 47.98p 47.98p 44.33p 44.33p 336350
17/06/2010 46.00p 47.70p 45.23p 45.23p 22520
16/06/2010 46.00p 46.00p 44.35p 46.00p 32920
15/06/2010 45.08p 46.75p 45.00p 45.50p 105690
14/06/2010 46.00p 46.00p 44.03p 44.03p 51770
11/06/2010 45.97p 46.53p 44.03p 45.90p 37400
10/06/2010 45.00p 46.00p 44.00p 46.00p 230380
09/06/2010 44.50p 45.80p 44.50p 45.00p 34860
08/06/2010 43.60p 45.93p 43.60p 44.50p 119290
07/06/2010 44.60p 45.00p 43.86p 45.00p 70690
04/06/2010 46.50p 46.50p 43.78p 46.00p 104990
03/06/2010 46.55p 46.55p 45.00p 46.50p 146100

*Close Price adjusted for both dividends and splits