Market data

Select a section

CLS Holdings

(CLI)
Sector: Real Estate Investment & Services
63.30p
-0.50p -0.78
Last updated: 14:45:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/05/2025 62.40p 65.20p 62.40p 63.80p 258,066
29/05/2025 64.50p 64.50p 62.50p 63.30p 285,609
28/05/2025 62.00p 64.78p 62.00p 63.90p 878,422
27/05/2025 62.50p 64.70p 62.50p 62.70p 496,372
26/05/2025 63.00p 63.60p 61.50p 62.50p 693,832
23/05/2025 63.00p 63.60p 61.50p 62.50p 693,832
22/05/2025 60.90p 63.30p 60.20p 62.60p 509,423
21/05/2025 60.60p 61.40p 60.20p 61.20p 242,724
20/05/2025 61.00p 62.30p 60.62p 61.70p 229,443
19/05/2025 60.40p 61.70p 59.30p 61.00p 187,287
16/05/2025 62.10p 62.90p 61.10p 62.10p 149,303
15/05/2025 60.10p 63.20p 59.47p 62.00p 482,049
14/05/2025 58.80p 60.70p 58.20p 60.30p 338,998
13/05/2025 61.20p 62.10p 59.90p 60.00p 259,833
12/05/2025 62.10p 63.10p 61.40p 61.40p 284,593
09/05/2025 62.20p 62.50p 61.24p 62.00p 576,773
08/05/2025 63.50p 63.50p 61.74p 62.10p 459,604
07/05/2025 65.60p 65.60p 62.83p 63.40p 409,301
06/05/2025 66.40p 68.60p 63.65p 64.30p 675,961
05/05/2025 65.60p 67.20p 64.90p 65.70p 406,617
02/05/2025 65.60p 67.20p 64.90p 65.70p 406,617
01/05/2025 61.80p 65.00p 61.80p 65.00p 431,280
30/04/2025 63.20p 64.39p 61.80p 63.20p 3,044,855
29/04/2025 59.50p 62.30p 59.12p 62.30p 7,227,044
28/04/2025 59.10p 60.00p 58.60p 59.50p 683,171
25/04/2025 59.80p 60.10p 58.50p 58.80p 2,024,513
24/04/2025 59.70p 59.70p 58.12p 58.90p 1,499,955
23/04/2025 57.40p 59.70p 57.40p 58.50p 1,657,939
22/04/2025 58.60p 59.90p 58.09p 58.60p 499,231
21/04/2025 59.00p 59.60p 56.80p 59.60p 1,478,372
18/04/2025 59.00p 59.60p 56.80p 59.60p 1,478,372
17/04/2025 59.00p 59.60p 56.80p 59.60p 1,478,372
16/04/2025 58.30p 59.90p 58.20p 58.90p 247,859
15/04/2025 58.00p 60.60p 58.00p 59.50p 2,129,060
14/04/2025 59.40p 60.45p 58.50p 58.50p 1,087,258
11/04/2025 60.00p 60.41p 59.00p 59.30p 1,156,066
10/04/2025 60.90p 63.20p 60.00p 60.00p 232,839
09/04/2025 61.90p 62.20p 60.40p 60.80p 182,225
08/04/2025 61.00p 63.60p 61.00p 62.70p 735,940
07/04/2025 62.00p 62.90p 60.91p 61.10p 642,175
04/04/2025 65.00p 65.00p 63.00p 63.00p 1,698,547
03/04/2025 64.50p 65.60p 64.10p 64.20p 460,611
02/04/2025 65.60p 66.20p 64.00p 64.90p 3,523,287
01/04/2025 69.30p 70.30p 62.50p 64.80p 19,730,912
31/03/2025 70.30p 71.17p 70.20p 70.20p 663,164
28/03/2025 71.90p 72.90p 71.40p 71.50p 325,780
27/03/2025 70.30p 73.50p 70.30p 72.10p 605,776
26/03/2025 70.40p 71.40p 70.20p 70.50p 279,173
25/03/2025 70.30p 71.40p 70.20p 70.20p 273,730
24/03/2025 70.20p 71.60p 70.20p 70.90p 298,018
21/03/2025 71.20p 71.60p 70.20p 70.20p 1,418,560
20/03/2025 72.10p 72.10p 70.87p 71.30p 656,863
19/03/2025 72.00p 72.30p 71.20p 72.10p 710,608
18/03/2025 71.10p 71.50p 70.80p 71.50p 343,120
17/03/2025 70.50p 72.10p 70.50p 71.00p 1,186,569
14/03/2025 70.20p 71.00p 70.20p 70.80p 721,308
13/03/2025 71.50p 71.50p 70.00p 70.20p 920,900
12/03/2025 71.90p 72.30p 71.53p 71.70p 215,099
11/03/2025 71.80p 72.60p 71.80p 71.80p 552,389
10/03/2025 71.00p 71.90p 70.53p 71.80p 370,841
07/03/2025 72.30p 74.00p 70.50p 70.50p 492,549
06/03/2025 71.70p 72.70p 71.70p 72.20p 385,045
05/03/2025 72.50p 73.00p 71.42p 72.30p 615,581
04/03/2025 72.30p 74.51p 71.50p 72.50p 743,725
03/03/2025 70.50p 71.10p 69.90p 70.80p 193,597
28/02/2025 70.60p 71.90p 70.00p 70.00p 6,477,041
27/02/2025 70.70p 71.60p 70.50p 71.10p 310,215
26/02/2025 73.30p 73.60p 70.50p 71.40p 493,729
25/02/2025 71.60p 72.60p 71.00p 71.80p 2,363,723
24/02/2025 73.40p 73.40p 71.10p 72.20p 2,802,115
21/02/2025 71.50p 72.63p 71.50p 72.20p 184,160
20/02/2025 71.50p 72.01p 71.30p 71.30p 729,051
19/02/2025 71.80p 71.85p 70.50p 70.90p 507,811
18/02/2025 71.70p 72.70p 69.10p 71.30p 1,189,291
17/02/2025 72.90p 74.20p 71.70p 72.00p 187,733
14/02/2025 74.20p 74.80p 73.00p 73.00p 236,888
13/02/2025 73.20p 74.80p 72.40p 73.80p 491,653
12/02/2025 74.90p 76.20p 73.00p 73.60p 339,094
11/02/2025 74.90p 75.00p 73.60p 75.00p 709,955
10/02/2025 73.50p 76.90p 73.50p 74.40p 275,401
07/02/2025 76.30p 76.30p 74.60p 74.90p 289,725
06/02/2025 73.00p 75.59p 72.20p 72.40p 438,314
05/02/2025 71.20p 72.40p 69.70p 72.40p 188,823
04/02/2025 71.60p 72.70p 70.10p 71.80p 231,502
03/02/2025 71.00p 73.00p 70.00p 71.80p 544,113
31/01/2025 71.90p 74.00p 71.55p 72.00p 198,481
30/01/2025 71.00p 74.00p 71.00p 72.00p 555,872
29/01/2025 73.20p 73.30p 71.50p 71.50p 390,371
28/01/2025 71.80p 72.60p 70.58p 71.60p 324,382
27/01/2025 70.80p 73.10p 70.20p 70.30p 337,127
24/01/2025 72.00p 73.40p 70.50p 71.20p 330,833
23/01/2025 72.10p 72.60p 71.00p 71.30p 500,934
22/01/2025 71.40p 72.60p 70.10p 71.50p 581,201
21/01/2025 74.20p 75.00p 71.00p 72.30p 581,552
20/01/2025 74.60p 75.90p 73.60p 73.70p 185,681
17/01/2025 76.70p 77.60p 74.24p 74.70p 303,556
16/01/2025 78.10p 78.50p 74.60p 77.90p 504,941
15/01/2025 75.10p 79.10p 75.10p 77.90p 235,580
14/01/2025 76.40p 76.40p 74.30p 75.00p 833,805
13/01/2025 76.10p 77.40p 74.10p 74.30p 415,413
10/01/2025 77.50p 79.00p 75.30p 76.10p 476,292
09/01/2025 76.30p 79.70p 75.50p 78.50p 456,777
08/01/2025 78.10p 79.70p 75.50p 78.30p 469,438
07/01/2025 80.30p 81.90p 78.30p 78.50p 315,957
06/01/2025 82.00p 82.00p 79.10p 80.40p 443,964
03/01/2025 79.40p 80.70p 78.30p 80.40p 324,669
02/01/2025 77.50p 79.40p 77.50p 79.00p 669,660
01/01/2025 78.50p 79.00p 77.30p 77.50p 110,516
31/12/2024 78.50p 79.00p 77.30p 77.50p 110,516
30/12/2024 79.30p 80.90p 78.50p 79.00p 87,736
27/12/2024 82.50p 82.50p 79.80p 80.20p 95,038
26/12/2024 78.40p 81.90p 78.30p 81.90p 207,046
25/12/2024 78.40p 81.90p 78.30p 81.90p 207,046
24/12/2024 78.40p 81.90p 78.30p 81.90p 207,046
23/12/2024 78.20p 79.20p 76.60p 78.40p 302,118
20/12/2024 79.10p 79.80p 77.50p 78.10p 549,338
19/12/2024 79.70p 81.50p 77.80p 78.60p 572,463
18/12/2024 80.10p 82.10p 79.50p 79.80p 276,783
17/12/2024 79.50p 81.70p 79.50p 80.60p 295,380
16/12/2024 80.00p 82.50p 80.00p 81.00p 302,062
13/12/2024 81.60p 82.30p 80.20p 81.10p 86,573
12/12/2024 81.00p 82.10p 81.00p 81.60p 145,037
11/12/2024 84.00p 85.90p 81.00p 81.00p 196,800
10/12/2024 81.70p 83.60p 81.43p 83.30p 124,366
09/12/2024 81.40p 82.70p 80.82p 82.30p 437,393
06/12/2024 82.70p 82.84p 81.80p 82.10p 205,285
05/12/2024 85.50p 85.50p 81.60p 82.10p 207,763
04/12/2024 84.50p 85.10p 82.90p 84.90p 181,777
03/12/2024 79.50p 83.60p 79.40p 83.60p 496,581
02/12/2024 81.30p 81.50p 79.60p 79.60p 522,077

Market data

Select a section