Market data

Select a section

CLS Holdings

(CLI)
Sector: Real Estate Investment & Services
63.00p
-1.20p -1.87
Last updated: 16:36:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
29/11/2024 82.10p 82.46p 81.30p 81.30p 488,104
28/11/2024 82.50p 84.20p 81.73p 82.00p 198,112
27/11/2024 82.60p 83.10p 82.00p 82.20p 276,006
26/11/2024 84.50p 84.52p 82.10p 82.10p 279,942
25/11/2024 84.60p 85.20p 83.20p 83.50p 541,557
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

Market data

Select a section