94.00p+1.40 (+1.51%)14 May 2024, 16:35
Cls Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 13, 2024 | 91.20p | 94.10p | 91.20p | 92.60p | 330,876 |
May 10, 2024 | 87.00p | 93.30p | 87.00p | 91.40p | 488,707 |
May 9, 2024 | 86.00p | 89.70p | 84.30p | 89.70p | 626,870 |
May 8, 2024 | 87.00p | 88.40p | 85.90p | 86.00p | 698,644 |
May 7, 2024 | 88.80p | 88.80p | 86.70p | 86.80p | 438,062 |
May 3, 2024 | 87.10p | 88.30p | 85.60p | 88.00p | 303,572 |
May 2, 2024 | 84.00p | 88.60p | 83.80p | 87.00p | 773,512 |
May 1, 2024 | 81.30p | 83.60p | 81.30p | 83.40p | 410,941 |
Apr 30, 2024 | 82.50p | 83.90p | 82.50p | 83.00p | 323,687 |
Apr 29, 2024 | 83.50p | 83.90p | 82.00p | 82.90p | 372,706 |
Apr 26, 2024 | 81.50p | 83.20p | 81.20p | 83.00p | 408,626 |
Apr 25, 2024 | 84.50p | 84.50p | 82.38p | 82.80p | 366,519 |
Apr 24, 2024 | 81.60p | 83.40p | 81.60p | 82.50p | 242,487 |
Apr 23, 2024 | 83.00p | 83.50p | 82.70p | 83.00p | 351,440 |
Apr 22, 2024 | 83.50p | 84.90p | 82.90p | 83.50p | 414,272 |
Apr 19, 2024 | 83.00p | 83.30p | 82.40p | 82.60p | 139,750 |
Apr 18, 2024 | 83.00p | 83.00p | 81.20p | 82.60p | 121,912 |
Apr 17, 2024 | 80.70p | 83.40p | 80.30p | 82.60p | 709,331 |
Apr 16, 2024 | 81.60p | 83.00p | 80.00p | 83.00p | 544,504 |
Apr 15, 2024 | 84.00p | 84.00p | 81.98p | 82.80p | 314,217 |
Apr 12, 2024 | 83.20p | 83.20p | 81.46p | 82.70p | 473,861 |
Apr 11, 2024 | 81.90p | 84.00p | 81.90p | 82.90p | 303,293 |
Apr 10, 2024 | 83.50p | 85.30p | 82.00p | 82.00p | 417,074 |
Apr 9, 2024 | 82.00p | 83.80p | 82.00p | 83.00p | 239,356 |
Apr 8, 2024 | 82.40p | 84.70p | 82.40p | 83.00p | 304,316 |
Apr 5, 2024 | 83.00p | 84.39p | 82.00p | 82.40p | 254,634 |
Apr 4, 2024 | 83.10p | 83.50p | 82.00p | 82.50p | 382,989 |
Apr 3, 2024 | 83.10p | 85.10p | 82.20p | 83.00p | 255,785 |
Apr 2, 2024 | 87.90p | 87.90p | 82.70p | 83.00p | 631,711 |
Mar 28, 2024 | 87.00p | 88.70p | 85.70p | 86.10p | 340,005 |
Mar 27, 2024 | 87.20p | 89.50p | 86.80p | 87.00p | 909,036 |
Mar 26, 2024 | 87.30p | 88.40p | 86.20p | 87.00p | 438,226 |
Mar 25, 2024 | 86.70p | 87.83p | 86.40p | 86.70p | 211,937 |
Mar 22, 2024 | 88.40p | 90.00p | 86.60p | 86.80p | 201,103 |
Mar 21, 2024 | 90.00p | 90.00p | 87.30p | 87.50p | 609,281 |
Mar 20, 2024 | 92.30p | 93.40p | 90.75p | 92.60p | 351,833 |
Mar 19, 2024 | 90.60p | 92.20p | 90.00p | 91.10p | 501,914 |
Mar 18, 2024 | 91.30p | 93.90p | 90.60p | 90.90p | 301,371 |
Mar 15, 2024 | 90.40p | 93.00p | 90.40p | 91.20p | 567,079 |
Mar 14, 2024 | 89.80p | 91.90p | 89.71p | 91.00p | 556,007 |
Mar 13, 2024 | 94.20p | 94.20p | 89.87p | 90.20p | 315,126 |
Mar 12, 2024 | 94.30p | 94.50p | 92.20p | 92.30p | 540,747 |
Mar 11, 2024 | 93.00p | 95.90p | 92.00p | 92.30p | 435,250 |
Mar 8, 2024 | 93.10p | 94.95p | 93.10p | 94.00p | 205,643 |
Mar 7, 2024 | 95.90p | 95.90p | 93.90p | 93.90p | 198,895 |
Mar 6, 2024 | 93.90p | 95.00p | 92.60p | 94.10p | 974,096 |
Mar 5, 2024 | 91.10p | 93.00p | 91.10p | 92.00p | 115,892 |
Mar 4, 2024 | 91.00p | 91.60p | 90.60p | 91.10p | 292,165 |
Mar 1, 2024 | 89.50p | 92.30p | 89.50p | 91.90p | 214,546 |
Feb 29, 2024 | 90.00p | 92.00p | 90.00p | 91.00p | 315,597 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 369.80 | 8.13 |
Currys PLC | 70.50 | 7.88 |
Tritax Eurobox PLC | 62.50 | 5.93 |
Ao World PLC | 109.20 | 5.20 |
Vodafone Group PLC | 73.28 | 4.72 |
Clarkson PLC | 4,075.00 | 4.49 |
Fallers
Company | Price | % Chg |
---|---|---|
Bank Of Georgia Group PLC | 4,720.00 | -5.03 |
Cmc Markets PLC | 259.50 | -4.60 |
International Distributions Services PLC | 271.40 | -4.37 |
Syncona Limited | 115.00 | -3.52 |
Tbc Bank Group PLC | 2,950.00 | -3.44 |
Anglo American PLC | 2,619.50 | -3.23 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.