1. Share Prices

  2. Cls Holdings (CLI)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cls Holdings Historic Prices

 
     
Download
Date Open High Low Close Volume
Sep 18, 2020 211.00 211.00 199.40 205.00 5,207,036
Sep 17, 2020 206.50 213.50 206.50 209.00 94,878
Sep 16, 2020 206.50 209.00 206.50 208.00 1,077,212
Sep 15, 2020 207.00 209.50 206.00 208.00 966,911
Sep 14, 2020 207.00 209.50 206.50 208.50 1,092,069
Sep 11, 2020 214.50 214.50 205.00 207.00 256,817
Sep 10, 2020 215.50 217.00 210.00 210.00 107,792
Sep 9, 2020 219.00 219.00 211.50 217.00 353,157
Sep 8, 2020 214.50 220.00 214.00 218.00 661,188
Sep 7, 2020 213.50 218.50 211.00 213.00 742,795
Sep 4, 2020 208.00 213.50 205.50 213.50 328,619
Sep 3, 2020 202.50 210.00 199.00 206.50 348,820
Sep 2, 2020 199.00 203.50 196.40 196.40 164,741
Sep 1, 2020 200.00 200.00 194.00 198.80 85,347
Aug 31, 2020 197.40 0.00 0.00 196.20 0
Aug 28, 2020 197.40 198.20 195.69 196.20 43,929
Aug 27, 2020 199.00 199.00 192.531 197.00 91,251
Aug 26, 2020 192.69 196.00 192.40 192.40 473,642
Aug 25, 2020 191.40 195.20 191.40 193.80 109,858
Aug 24, 2020 195.00 195.60 191.00 193.80 147,130
Aug 21, 2020 196.54 202.456 193.00 198.00 117,061
Aug 20, 2020 199.00 199.20 196.40 199.20 149,586
Aug 19, 2020 207.00 207.00 201.00 202.00 174,828
Aug 18, 2020 218.50 220.25 202.00 202.00 192,689
Aug 17, 2020 215.00 225.00 211.00 218.00 146,175
Aug 14, 2020 210.00 215.50 202.50 215.50 2,633,637
Aug 13, 2020 207.76 210.00 206.50 207.00 101,193
Aug 12, 2020 205.00 210.00 201.674 209.00 2,153,512
Aug 11, 2020 203.50 210.50 197.765 207.00 65,984
Aug 10, 2020 199.20 203.00 188.79 194.20 145,550
Aug 7, 2020 196.40 197.60 189.40 197.60 28,754
Aug 6, 2020 194.50 195.20 190.20 191.60 606,344
Aug 5, 2020 192.38 197.60 192.38 194.40 49,545
Aug 4, 2020 190.00 197.20 187.80 192.00 145,814
Aug 3, 2020 194.352 194.40 187.80 190.00 125,443
Jul 31, 2020 198.20 198.80 193.20 195.20 227,221
Jul 30, 2020 194.782 199.00 190.60 194.40 17,381
Jul 29, 2020 192.00 199.00 190.20 199.00 88,127
Jul 28, 2020 186.60 194.40 185.80 194.40 59,070
Jul 27, 2020 187.821 193.02 186.00 190.80 254,793
Jul 24, 2020 190.00 195.40 188.20 188.20 168,950
Jul 23, 2020 196.313 199.20 193.40 193.40 96,275
Jul 22, 2020 197.155 200.50 193.00 195.00 44,575
Jul 21, 2020 200.00 203.969 196.00 196.00 146,665
Jul 20, 2020 197.52 203.50 196.20 201.00 164,442
Jul 17, 2020 200.50 204.086 195.00 200.00 81,018
Jul 16, 2020 211.00 211.00 201.00 204.50 120,104
Jul 15, 2020 202.00 211.00 202.00 205.00 86,168
Jul 14, 2020 202.00 202.50 196.40 202.50 148,242
Jul 13, 2020 205.00 205.00 199.40 202.00 115,155
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily 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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
17 Sep 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag