Select a section

SEARCH

CLS Holdings

(CLI)

Sector: Real Estate Investment & Services

83.50p

0.50p 0.60

Last updated: 12:19:36

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
22/11/2024	83.60p	85.40p	83.00p	84.00p	417,469
21/11/2024	86.50p	86.50p	83.60p	84.00p	519,462
20/11/2024	87.10p	87.10p	83.60p	84.70p	108,020
19/11/2024	86.80p	86.80p	84.00p	84.00p	533,596
18/11/2024	87.60p	89.04p	84.50p	85.50p	896,398
15/11/2024	88.60p	89.90p	87.30p	88.60p	193,022
14/11/2024	87.20p	90.50p	87.20p	88.60p	105,816
13/11/2024	87.00p	89.60p	87.00p	88.40p	192,803
12/11/2024	88.20p	91.40p	87.80p	88.60p	117,580
11/11/2024	91.40p	91.40p	88.00p	89.60p	185,154
08/11/2024	89.00p	90.40p	87.60p	88.50p	624,326
07/11/2024	91.50p	91.80p	90.00p	90.00p	93,433
06/11/2024	93.70p	93.70p	90.40p	92.20p	466,041
05/11/2024	95.00p	95.00p	91.00p	92.20p	97,299
04/11/2024	92.60p	92.81p	91.40p	92.50p	172,476
01/11/2024	91.80p	95.10p	91.50p	91.50p	811,407
31/10/2024	98.10p	98.10p	92.70p	92.70p	355,799
30/10/2024	98.60p	99.00p	95.10p	95.40p	109,086
29/10/2024	99.40p	99.40p	95.60p	95.60p	39,533
28/10/2024	99.50p	99.50p	95.80p	97.00p	102,851
25/10/2024	99.60p	99.60p	96.10p	99.30p	169,803
24/10/2024	100.00p	100.00p	96.10p	98.50p	33,741
23/10/2024	99.00p	99.00p	95.60p	98.50p	69,881
22/10/2024	97.40p	98.70p	95.50p	98.70p	490,815
21/10/2024	98.20p	100.80p	96.20p	96.20p	192,926
18/10/2024	101.00p	101.40p	98.00p	98.30p	92,161
17/10/2024	97.30p	100.39p	97.30p	98.80p	179,112
16/10/2024	97.00p	100.40p	97.00p	99.10p	55,361
15/10/2024	98.00p	100.20p	97.40p	98.00p	120,159
14/10/2024	98.00p	100.00p	98.00p	98.60p	69,785
11/10/2024	98.10p	98.80p	98.00p	98.00p	141,534
10/10/2024	97.00p	101.00p	95.10p	98.60p	365,511
09/10/2024	93.10p	97.00p	93.10p	96.10p	164,716
08/10/2024	95.00p	96.71p	93.50p	95.20p	291,412
07/10/2024	97.70p	98.60p	94.50p	94.50p	261,864
04/10/2024	94.60p	97.90p	94.42p	95.20p	284,753
03/10/2024	96.00p	97.10p	92.10p	94.40p	236,609
02/10/2024	93.80p	94.70p	92.36p	93.40p	206,145
01/10/2024	93.20p	94.70p	93.00p	94.60p	185,353
30/09/2024	95.00p	95.00p	92.59p	93.00p	141,674
27/09/2024	91.00p	93.90p	91.00p	93.20p	100,829
26/09/2024	92.70p	93.54p	92.15p	93.00p	190,248
25/09/2024	95.10p	95.10p	91.50p	92.00p	511,512
24/09/2024	93.00p	94.60p	92.90p	93.00p	180,020
23/09/2024	92.50p	92.89p	91.40p	92.40p	175,626
20/09/2024	93.60p	93.60p	91.00p	93.30p	446,429
19/09/2024	91.60p	92.80p	90.50p	92.00p	233,575
18/09/2024	93.00p	93.50p	90.60p	91.00p	94,297
17/09/2024	90.50p	93.90p	90.50p	92.00p	137,420
16/09/2024	91.70p	94.40p	91.00p	91.60p	58,126
13/09/2024	90.60p	92.68p	90.60p	90.50p	144,264
12/09/2024	90.10p	92.60p	90.10p	90.50p	89,324
11/09/2024	91.30p	93.40p	89.30p	90.10p	450,832
10/09/2024	90.10p	91.48p	89.11p	91.00p	175,077
09/09/2024	92.50p	92.50p	89.40p	89.40p	153,516
06/09/2024	89.90p	92.20p	89.48p	90.30p	448,372
05/09/2024	94.00p	94.00p	88.20p	88.20p	208,627
04/09/2024	91.80p	92.66p	90.10p	92.30p	211,220
03/09/2024	93.50p	94.90p	91.80p	91.80p	151,251
02/09/2024	93.10p	96.71p	93.10p	95.90p	230,772
30/08/2024	92.30p	95.90p	91.17p	95.90p	240,260
29/08/2024	91.40p	92.90p	90.40p	90.40p	171,506
28/08/2024	89.50p	92.60p	89.50p	91.40p	131,091
27/08/2024	91.70p	93.00p	90.55p	91.80p	259,666
26/08/2024	91.00p	91.30p	89.70p	89.70p	194,291
23/08/2024	91.00p	91.30p	89.70p	89.70p	194,291
22/08/2024	91.00p	91.30p	89.70p	89.70p	194,291
21/08/2024	92.00p	94.30p	89.50p	90.90p	156,203
20/08/2024	91.20p	93.40p	91.00p	91.00p	104,806
19/08/2024	93.20p	93.20p	90.80p	90.80p	118,153
16/08/2024	94.60p	94.90p	91.10p	91.10p	136,730
15/08/2024	93.00p	96.40p	91.80p	91.80p	126,910
14/08/2024	92.20p	95.30p	91.95p	93.90p	289,477
13/08/2024	91.60p	93.40p	91.25p	92.20p	181,797
12/08/2024	89.80p	92.33p	89.60p	91.20p	101,238
09/08/2024	91.60p	92.20p	89.60p	89.60p	46,764
08/08/2024	89.10p	91.40p	89.00p	90.00p	134,003
07/08/2024	89.40p	92.90p	89.40p	90.00p	491,636
06/08/2024	90.00p	90.88p	88.50p	89.80p	227,411
05/08/2024	89.10p	92.90p	88.60p	90.20p	253,863
02/08/2024	92.70p	94.90p	91.00p	91.00p	267,291
01/08/2024	94.10p	94.90p	92.60p	93.10p	44,455
31/07/2024	91.80p	94.70p	91.80p	91.80p	104,721
30/07/2024	90.10p	93.20p	90.10p	92.00p	145,515
29/07/2024	90.00p	93.40p	89.60p	92.40p	158,422
26/07/2024	88.10p	92.66p	88.10p	90.40p	208,455
25/07/2024	87.50p	90.60p	87.50p	90.40p	278,507
24/07/2024	87.30p	90.50p	87.10p	88.20p	201,143
23/07/2024	90.60p	92.71p	87.70p	87.70p	114,556
22/07/2024	91.70p	94.80p	90.60p	90.60p	121,793
19/07/2024	92.20p	95.70p	92.20p	94.00p	103,315
18/07/2024	93.00p	96.00p	91.60p	95.40p	148,956
17/07/2024	91.40p	94.20p	91.10p	94.00p	91,492
16/07/2024	92.10p	95.90p	92.00p	93.80p	171,392
15/07/2024	92.30p	95.50p	92.00p	94.70p	107,567
12/07/2024	92.60p	95.20p	92.10p	94.60p	162,058
11/07/2024	91.10p	94.82p	91.10p	94.80p	102,482
10/07/2024	90.10p	93.17p	90.10p	92.50p	49,657
09/07/2024	91.30p	91.70p	90.20p	91.10p	114,739
08/07/2024	91.50p	94.40p	90.53p	90.90p	76,759
05/07/2024	95.50p	95.90p	91.69p	93.20p	211,300
04/07/2024	91.30p	95.30p	91.30p	93.40p	232,875
03/07/2024	91.70p	93.90p	88.80p	93.90p	344,868
02/07/2024	89.20p	91.90p	88.10p	89.60p	135,106
01/07/2024	91.50p	91.60p	88.10p	90.40p	189,622
28/06/2024	89.30p	91.40p	87.40p	88.00p	727,569
27/06/2024	89.50p	92.50p	87.70p	88.00p	296,563
26/06/2024	91.90p	92.40p	89.80p	91.50p	303,576
25/06/2024	93.00p	93.70p	91.00p	91.40p	334,971
24/06/2024	92.10p	94.20p	91.80p	92.40p	263,577
21/06/2024	89.40p	93.40p	89.40p	93.40p	1,562,027
20/06/2024	88.80p	91.70p	86.30p	91.60p	336,015
19/06/2024	89.00p	89.10p	86.20p	88.50p	373,893
18/06/2024	86.40p	88.00p	85.60p	88.00p	329,709
17/06/2024	85.50p	88.40p	85.30p	86.60p	318,730
14/06/2024	85.50p	88.00p	85.50p	86.20p	191,705
13/06/2024	89.00p	89.00p	85.50p	86.00p	214,683
12/06/2024	85.50p	88.60p	85.50p	87.90p	253,640
11/06/2024	88.50p	88.50p	85.30p	86.50p	602,973
10/06/2024	84.00p	89.70p	83.80p	87.80p	597,388
07/06/2024	88.40p	88.40p	85.70p	85.80p	624,122
06/06/2024	87.30p	88.90p	87.30p	88.00p	195,065
05/06/2024	87.40p	89.90p	86.80p	87.40p	798,565
04/06/2024	87.10p	89.20p	87.10p	88.00p	238,152
03/06/2024	87.10p	90.70p	87.10p	89.00p	212,197
31/05/2024	88.00p	89.59p	86.50p	87.90p	677,772
30/05/2024	86.30p	89.30p	86.30p	89.10p	181,433
29/05/2024	90.60p	90.60p	86.20p	86.60p	285,776
28/05/2024	88.50p	91.40p	87.40p	89.00p	293,797
27/05/2024	87.90p	90.00p	87.00p	88.40p	492,749