CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/04/2022 204.50p 206.04p 203.03p 206.00p 229142
06/04/2022 205.00p 207.50p 202.50p 204.50p 238264
05/04/2022 201.00p 207.00p 201.00p 205.00p 180992
04/04/2022 204.50p 207.13p 202.00p 204.50p 182339
01/04/2022 207.50p 207.50p 201.00p 204.50p 215494
31/03/2022 205.50p 206.00p 201.00p 201.00p 1139928
30/03/2022 206.50p 206.50p 201.66p 203.50p 148297
29/03/2022 205.00p 208.50p 199.75p 205.50p 407495
28/03/2022 203.00p 205.50p 202.50p 204.00p 182294
25/03/2022 204.00p 205.00p 200.40p 201.50p 209931
24/03/2022 200.50p 207.00p 198.60p 202.00p 364212
23/03/2022 202.50p 208.50p 202.50p 207.50p 621625
22/03/2022 203.00p 209.50p 203.00p 207.50p 345245
21/03/2022 210.00p 210.00p 206.50p 207.00p 180926
18/03/2022 205.00p 211.00p 205.00p 210.50p 638019
17/03/2022 206.00p 210.75p 202.27p 210.00p 844556
16/03/2022 195.00p 212.50p 194.20p 207.00p 1533989
15/03/2022 201.00p 201.00p 190.80p 192.80p 108673
14/03/2022 195.20p 199.60p 193.40p 199.60p 402305
11/03/2022 194.00p 194.80p 190.40p 193.80p 156555
10/03/2022 187.60p 192.00p 186.00p 189.60p 205896
09/03/2022 185.60p 190.20p 183.30p 187.40p 268963
08/03/2022 189.00p 189.00p 185.40p 188.00p 247485
07/03/2022 186.20p 188.60p 180.20p 185.60p 476121
04/03/2022 195.40p 196.40p 185.20p 185.20p 377503
03/03/2022 198.00p 204.50p 194.00p 195.60p 386073
02/03/2022 198.20p 202.74p 198.16p 201.00p 190524
01/03/2022 206.00p 206.00p 199.20p 200.50p 159532
28/02/2022 203.00p 203.50p 199.00p 203.50p 182842
25/02/2022 201.00p 202.50p 196.20p 201.00p 1131549
24/02/2022 198.00p 203.50p 196.20p 199.00p 703372
23/02/2022 201.50p 204.50p 200.00p 200.00p 833911
22/02/2022 203.50p 207.00p 201.00p 201.00p 373583
21/02/2022 208.00p 209.00p 205.00p 206.00p 163604
18/02/2022 211.00p 212.50p 208.50p 209.50p 195484
17/02/2022 215.50p 215.50p 211.00p 211.00p 279828
16/02/2022 209.50p 214.50p 209.50p 213.50p 137593
15/02/2022 211.00p 213.00p 210.50p 212.00p 95685
14/02/2022 213.00p 214.50p 210.05p 212.00p 140608
11/02/2022 213.00p 216.70p 212.00p 215.00p 104230
10/02/2022 214.00p 216.50p 211.00p 214.50p 366528
09/02/2022 207.00p 216.50p 207.00p 213.50p 121566
08/02/2022 217.50p 219.00p 209.00p 210.00p 173779
07/02/2022 214.00p 215.00p 210.50p 212.00p 165009
04/02/2022 218.00p 219.50p 213.00p 213.50p 124868
03/02/2022 220.50p 226.00p 216.50p 217.00p 188297
02/02/2022 222.00p 225.00p 218.00p 218.00p 205568
01/02/2022 227.00p 227.00p 220.00p 223.00p 246220
31/01/2022 222.00p 224.00p 217.30p 224.00p 504118
28/01/2022 211.00p 219.50p 211.00p 219.50p 639057
27/01/2022 215.00p 217.50p 213.00p 215.00p 485324
26/01/2022 222.00p 223.50p 216.00p 216.50p 375188
25/01/2022 230.00p 230.00p 218.50p 218.50p 517693
24/01/2022 225.50p 228.00p 223.00p 224.00p 781609
21/01/2022 226.50p 229.50p 225.50p 228.50p 546226
20/01/2022 222.00p 228.50p 222.00p 228.00p 221146
19/01/2022 235.00p 235.00p 224.50p 228.00p 125574
18/01/2022 233.50p 233.50p 226.50p 229.00p 897000
17/01/2022 225.50p 229.00p 224.80p 228.00p 213669
14/01/2022 220.00p 226.50p 218.50p 225.50p 408579
13/01/2022 218.00p 222.87p 217.50p 220.50p 884636
12/01/2022 213.00p 218.00p 211.50p 218.00p 349110
10/01/2022 212.50p 214.50p 209.04p 212.00p 707720
07/01/2022 214.00p 215.50p 208.50p 210.00p 174445
06/01/2022 216.00p 219.50p 210.00p 214.00p 244723
05/01/2022 225.00p 225.00p 218.00p 219.00p 576597
04/01/2022 220.00p 222.50p 219.00p 219.00p 245385
31/12/2021 219.00p 220.00p 215.50p 218.50p 199681
30/12/2021 223.00p 223.00p 216.50p 218.00p 139246
29/12/2021 219.00p 221.00p 216.50p 216.50p 126696
24/12/2021 218.00p 218.50p 211.50p 218.00p 7792
23/12/2021 214.50p 218.50p 212.90p 215.00p 107024
22/12/2021 207.00p 215.50p 207.00p 213.50p 178984
21/12/2021 205.00p 213.11p 205.00p 213.00p 136941
20/12/2021 205.50p 209.50p 202.50p 207.50p 268188
17/12/2021 206.00p 212.00p 205.50p 209.50p 324199
16/12/2021 200.00p 208.00p 200.00p 206.50p 151142
15/12/2021 205.00p 208.50p 203.50p 206.50p 1272987
14/12/2021 208.00p 209.50p 204.50p 207.00p 454491
13/12/2021 210.50p 210.50p 204.90p 205.50p 154580
10/12/2021 210.50p 215.00p 209.00p 210.50p 196201
09/12/2021 221.50p 221.50p 214.00p 214.00p 1890150
08/12/2021 214.00p 218.00p 213.00p 218.00p 224615
07/12/2021 211.50p 215.93p 210.00p 213.00p 399578
06/12/2021 210.50p 212.00p 209.00p 210.00p 646981
03/12/2021 208.50p 212.50p 207.00p 208.50p 240042
02/12/2021 206.50p 209.00p 203.04p 207.00p 654937
01/12/2021 202.00p 209.00p 202.00p 208.50p 300531
30/11/2021 203.00p 205.50p 199.40p 203.50p 865863
29/11/2021 207.00p 207.50p 203.00p 203.00p 406899
26/11/2021 204.50p 207.00p 203.00p 204.50p 260246
25/11/2021 211.00p 211.00p 206.20p 210.00p 294096
24/11/2021 208.00p 212.00p 206.00p 209.00p 710797
23/11/2021 208.00p 210.00p 205.00p 205.00p 334875
22/11/2021 215.50p 215.50p 208.50p 208.50p 201803
19/11/2021 216.00p 216.00p 210.50p 211.00p 217695
18/11/2021 218.00p 218.00p 212.50p 214.50p 485013
17/11/2021 212.00p 216.00p 212.00p 214.50p 521519
16/11/2021 215.00p 217.50p 211.00p 213.00p 137220
15/11/2021 218.00p 218.00p 213.50p 217.50p 320646
12/11/2021 222.50p 222.50p 214.50p 216.00p 217952
11/11/2021 215.00p 220.00p 215.00p 219.50p 139450
10/11/2021 221.00p 223.90p 215.50p 216.00p 464088
09/11/2021 222.00p 224.50p 220.00p 222.50p 395436
08/11/2021 222.00p 222.50p 217.50p 219.50p 527136
05/11/2021 228.00p 228.00p 220.50p 222.50p 187186
04/11/2021 222.00p 226.00p 219.50p 222.00p 1828240
03/11/2021 222.00p 223.15p 215.50p 220.50p 1014498
02/11/2021 229.00p 229.00p 219.00p 219.00p 665195
01/11/2021 226.00p 229.50p 224.98p 227.00p 558996
29/10/2021 235.50p 235.50p 223.00p 224.00p 388925
28/10/2021 224.50p 234.00p 224.00p 234.00p 186023
27/10/2021 223.50p 228.50p 223.00p 225.00p 163991
26/10/2021 222.00p 228.06p 218.50p 224.00p 122359
25/10/2021 222.50p 226.00p 221.00p 221.00p 139677
22/10/2021 224.00p 227.50p 222.50p 225.50p 112388
21/10/2021 228.00p 229.00p 225.00p 228.00p 106220
20/10/2021 230.50p 235.00p 225.50p 226.50p 83079
19/10/2021 220.00p 231.50p 220.00p 231.50p 162452
18/10/2021 222.50p 227.50p 221.00p 222.00p 65928
15/10/2021 223.00p 226.00p 222.00p 224.00p 146319
14/10/2021 223.50p 226.50p 220.00p 224.50p 93876
13/10/2021 220.00p 224.00p 219.00p 221.50p 377109
12/10/2021 220.50p 224.00p 219.00p 220.00p 327824
11/10/2021 225.00p 228.50p 219.50p 223.00p 147699
08/10/2021 227.50p 229.00p 220.50p 223.00p 76713
07/10/2021 223.00p 225.00p 219.00p 221.50p 139934
06/10/2021 218.50p 222.50p 216.50p 221.50p 103863
05/10/2021 222.50p 226.50p 221.00p 224.50p 127321
04/10/2021 227.50p 227.50p 220.50p 220.50p 525180
01/10/2021 220.50p 227.00p 220.00p 226.00p 152491
30/09/2021 225.00p 229.00p 221.50p 223.00p 252486
29/09/2021 227.00p 229.00p 220.50p 223.00p 99422
28/09/2021 232.50p 237.75p 223.50p 225.00p 603356
27/09/2021 233.50p 237.00p 230.00p 232.50p 177926
24/09/2021 231.00p 233.50p 228.00p 229.50p 324206
23/09/2021 236.00p 236.50p 232.00p 232.50p 381949
22/09/2021 230.00p 236.82p 230.00p 234.00p 611583
21/09/2021 231.50p 237.50p 229.50p 235.00p 80968
20/09/2021 231.50p 235.50p 226.00p 229.50p 134996
17/09/2021 234.50p 239.35p 231.50p 235.50p 352786
16/09/2021 230.50p 236.50p 230.50p 231.50p 125405
15/09/2021 233.00p 237.50p 231.00p 232.50p 220446
14/09/2021 237.00p 238.50p 232.00p 232.00p 197716
13/09/2021 240.00p 244.00p 236.00p 237.00p 91421
10/09/2021 236.50p 242.00p 236.50p 240.00p 312122
09/09/2021 240.00p 241.50p 230.50p 239.00p 195481
08/09/2021 240.00p 245.50p 235.00p 235.00p 136267
07/09/2021 246.00p 246.00p 239.50p 242.50p 78749
06/09/2021 246.00p 246.00p 239.00p 243.50p 2251427
03/09/2021 239.00p 246.00p 239.00p 240.50p 70456
02/09/2021 241.00p 243.00p 239.50p 243.00p 86105
01/09/2021 242.00p 243.00p 239.00p 239.50p 130389
31/08/2021 238.50p 243.50p 235.00p 239.00p 334650
30/08/2021 238.00p 239.50p 234.77p 236.00p 315054
27/08/2021 238.00p 239.50p 234.77p 236.00p 315054
26/08/2021 241.00p 242.00p 235.00p 235.00p 313698
25/08/2021 245.00p 246.50p 241.00p 241.00p 622787
24/08/2021 246.50p 247.00p 242.50p 246.00p 554833
23/08/2021 247.00p 252.50p 243.12p 245.50p 96621
20/08/2021 247.00p 250.00p 244.50p 249.50p 91116
19/08/2021 248.50p 250.00p 244.82p 248.50p 119422
18/08/2021 254.00p 254.00p 250.50p 253.00p 43794
17/08/2021 248.50p 252.50p 246.22p 250.00p 193487
16/08/2021 253.00p 259.00p 251.50p 251.50p 134999
13/08/2021 254.50p 260.50p 251.38p 254.50p 236347
12/08/2021 250.00p 259.00p 250.00p 253.50p 129879
11/08/2021 249.00p 257.50p 247.50p 255.00p 246137
10/08/2021 264.00p 269.21p 254.50p 254.50p 157930
09/08/2021 256.00p 266.50p 253.50p 261.50p 173995
06/08/2021 262.50p 263.00p 255.50p 256.00p 86685
05/08/2021 261.00p 266.50p 260.46p 262.00p 161522
04/08/2021 257.50p 261.50p 253.28p 260.50p 123792
03/08/2021 253.50p 258.00p 249.00p 252.50p 90048
02/08/2021 256.00p 256.50p 248.00p 248.00p 58212
30/07/2021 249.50p 255.50p 247.39p 254.50p 127636
29/07/2021 251.00p 252.50p 245.00p 250.00p 85009
28/07/2021 250.50p 251.50p 246.00p 249.50p 107416
27/07/2021 241.50p 250.50p 240.50p 250.50p 171071
26/07/2021 244.50p 247.00p 241.00p 243.50p 45119
23/07/2021 247.00p 247.00p 239.00p 242.50p 270773
22/07/2021 249.00p 252.00p 242.00p 242.00p 214223
21/07/2021 241.50p 250.50p 239.00p 248.00p 211987
20/07/2021 242.50p 243.50p 236.00p 236.00p 166475
19/07/2021 246.50p 249.50p 236.00p 236.00p 136429
16/07/2021 251.50p 252.00p 246.50p 252.00p 123013
15/07/2021 249.00p 251.50p 246.50p 248.50p 70461
14/07/2021 255.50p 255.50p 248.00p 250.50p 132495
13/07/2021 261.50p 261.50p 251.00p 255.00p 134060
12/07/2021 252.00p 262.50p 247.50p 261.00p 206022
09/07/2021 255.00p 256.50p 246.00p 248.50p 342910
08/07/2021 256.00p 256.00p 247.50p 253.00p 115136
07/07/2021 258.00p 258.00p 249.50p 251.00p 250907
06/07/2021 247.00p 253.00p 245.50p 250.00p 134314
05/07/2021 249.00p 249.00p 243.00p 247.50p 94210
02/07/2021 241.00p 245.47p 237.00p 244.50p 117131
01/07/2021 241.50p 244.50p 238.50p 241.00p 183372
30/06/2021 238.50p 243.50p 236.00p 240.50p 208944
29/06/2021 246.00p 246.00p 235.50p 239.00p 158490
28/06/2021 245.00p 249.00p 240.00p 241.00p 473950

*Close Price adjusted for both dividends and splits