- Share Prices
Cls Holdings PLC (CLI)
221.50p-1.00 (-0.45%)25 May 2022, 07:56
Cls Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 25, 2022 | 221.00p | 224.00p | 219.50p | 221.50p | 281,006 |
May 24, 2022 | 224.00p | 227.50p | 221.00p | 222.50p | 173,548 |
May 23, 2022 | 226.00p | 227.00p | 222.50p | 227.00p | 443,651 |
May 20, 2022 | 222.00p | 225.00p | 220.00p | 222.50p | 181,311 |
May 19, 2022 | 219.50p | 221.00p | 216.00p | 219.50p | 962,831 |
May 18, 2022 | 220.00p | 221.50p | 216.00p | 221.50p | 1,431,031 |
May 17, 2022 | 215.50p | 217.00p | 214.52p | 217.00p | 190,217 |
May 16, 2022 | 210.00p | 219.43p | 210.00p | 214.00p | 112,733 |
May 13, 2022 | 214.00p | 218.00p | 210.00p | 215.00p | 717,015 |
May 12, 2022 | 207.00p | 214.50p | 207.00p | 213.00p | 552,272 |
May 11, 2022 | 195.20p | 212.67p | 194.00p | 210.00p | 1,260,680 |
May 10, 2022 | 192.60p | 194.60p | 192.00p | 192.40p | 298,195 |
May 9, 2022 | 194.80p | 196.60p | 192.20p | 192.60p | 320,894 |
May 6, 2022 | 195.00p | 198.00p | 193.00p | 196.20p | 1,696,190 |
May 5, 2022 | 201.50p | 206.50p | 196.60p | 196.60p | 397,174 |
May 4, 2022 | 204.00p | 205.70p | 199.00p | 200.00p | 1,146,929 |
May 3, 2022 | 204.50p | 206.70p | 202.50p | 204.50p | 478,288 |
Apr 29, 2022 | 204.50p | 207.00p | 204.50p | 205.00p | 269,619 |
Apr 28, 2022 | 207.00p | 207.00p | 204.50p | 205.00p | 3,515,762 |
Apr 27, 2022 | 203.50p | 205.50p | 203.50p | 204.50p | 431,492 |
Apr 26, 2022 | 204.00p | 206.00p | 202.90p | 204.50p | 223,967 |
Apr 25, 2022 | 203.50p | 205.98p | 203.00p | 204.50p | 167,573 |
Apr 22, 2022 | 204.00p | 207.50p | 204.00p | 206.50p | 292,466 |
Apr 21, 2022 | 206.00p | 208.00p | 206.00p | 207.50p | 343,357 |
Apr 20, 2022 | 208.00p | 208.00p | 204.00p | 206.00p | 389,430 |
Apr 19, 2022 | 203.50p | 208.00p | 203.50p | 207.00p | 358,917 |
Apr 14, 2022 | 200.00p | 207.94p | 200.00p | 206.50p | 249,776 |
Apr 13, 2022 | 205.50p | 206.75p | 204.00p | 205.50p | 274,325 |
Apr 12, 2022 | 207.50p | 207.50p | 204.50p | 206.00p | 221,875 |
Apr 11, 2022 | 203.50p | 208.00p | 203.00p | 208.00p | 203,360 |
Apr 8, 2022 | 205.50p | 206.00p | 204.50p | 205.00p | 91,565 |
Apr 7, 2022 | 204.50p | 206.04p | 203.03p | 206.00p | 236,678 |
Apr 6, 2022 | 205.00p | 207.50p | 202.50p | 204.50p | 259,452 |
Apr 5, 2022 | 201.00p | 207.00p | 201.00p | 205.00p | 194,480 |
Apr 4, 2022 | 204.50p | 207.13p | 202.00p | 204.50p | 245,261 |
Apr 1, 2022 | 207.50p | 207.50p | 201.00p | 204.50p | 474,377 |
Mar 31, 2022 | 205.50p | 206.00p | 201.00p | 201.00p | 1,144,694 |
Mar 30, 2022 | 206.50p | 206.50p | 201.66p | 203.50p | 163,199 |
Mar 29, 2022 | 205.00p | 208.50p | 199.75p | 205.50p | 414,454 |
Mar 28, 2022 | 203.00p | 205.50p | 202.50p | 204.00p | 190,965 |
Mar 25, 2022 | 204.00p | 205.00p | 200.40p | 201.50p | 235,112 |
Mar 24, 2022 | 200.50p | 207.00p | 198.60p | 202.00p | 375,283 |
Mar 23, 2022 | 202.50p | 208.50p | 202.50p | 207.50p | 637,577 |
Mar 22, 2022 | 203.00p | 209.50p | 203.00p | 207.50p | 358,738 |
Mar 21, 2022 | 210.00p | 210.00p | 206.50p | 207.00p | 203,820 |
Mar 18, 2022 | 205.00p | 211.00p | 205.00p | 210.50p | 878,537 |
Mar 17, 2022 | 206.00p | 210.75p | 202.27p | 210.00p | 872,876 |
Mar 16, 2022 | 195.00p | 212.50p | 194.20p | 207.00p | 1,558,041 |
Mar 15, 2022 | 201.00p | 201.00p | 190.80p | 192.80p | 122,709 |
Mar 14, 2022 | 195.20p | 199.60p | 193.40p | 199.60p | 433,382 |