Market data

Select a section

CLS Holdings

(CLI)
Sector: Real Estate Investment & Services
74.70p
0.10p 0.13
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section