1. Share Prices

  2. Cls Holdings PLC (CLI)

221.50p-1.00 (-0.45%)25 May 2022, 07:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cls Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 25, 2022221.00p224.00p219.50p221.50p281,006
May 24, 2022224.00p227.50p221.00p222.50p173,548
May 23, 2022226.00p227.00p222.50p227.00p443,651
May 20, 2022222.00p225.00p220.00p222.50p181,311
May 19, 2022219.50p221.00p216.00p219.50p962,831
May 18, 2022220.00p221.50p216.00p221.50p1,431,031
May 17, 2022215.50p217.00p214.52p217.00p190,217
May 16, 2022210.00p219.43p210.00p214.00p112,733
May 13, 2022214.00p218.00p210.00p215.00p717,015
May 12, 2022207.00p214.50p207.00p213.00p552,272
May 11, 2022195.20p212.67p194.00p210.00p1,260,680
May 10, 2022192.60p194.60p192.00p192.40p298,195
May 9, 2022194.80p196.60p192.20p192.60p320,894
May 6, 2022195.00p198.00p193.00p196.20p1,696,190
May 5, 2022201.50p206.50p196.60p196.60p397,174
May 4, 2022204.00p205.70p199.00p200.00p1,146,929
May 3, 2022204.50p206.70p202.50p204.50p478,288
Apr 29, 2022204.50p207.00p204.50p205.00p269,619
Apr 28, 2022207.00p207.00p204.50p205.00p3,515,762
Apr 27, 2022203.50p205.50p203.50p204.50p431,492
Apr 26, 2022204.00p206.00p202.90p204.50p223,967
Apr 25, 2022203.50p205.98p203.00p204.50p167,573
Apr 22, 2022204.00p207.50p204.00p206.50p292,466
Apr 21, 2022206.00p208.00p206.00p207.50p343,357
Apr 20, 2022208.00p208.00p204.00p206.00p389,430
Apr 19, 2022203.50p208.00p203.50p207.00p358,917
Apr 14, 2022200.00p207.94p200.00p206.50p249,776
Apr 13, 2022205.50p206.75p204.00p205.50p274,325
Apr 12, 2022207.50p207.50p204.50p206.00p221,875
Apr 11, 2022203.50p208.00p203.00p208.00p203,360
Apr 8, 2022205.50p206.00p204.50p205.00p91,565
Apr 7, 2022204.50p206.04p203.03p206.00p236,678
Apr 6, 2022205.00p207.50p202.50p204.50p259,452
Apr 5, 2022201.00p207.00p201.00p205.00p194,480
Apr 4, 2022204.50p207.13p202.00p204.50p245,261
Apr 1, 2022207.50p207.50p201.00p204.50p474,377
Mar 31, 2022205.50p206.00p201.00p201.00p1,144,694
Mar 30, 2022206.50p206.50p201.66p203.50p163,199
Mar 29, 2022205.00p208.50p199.75p205.50p414,454
Mar 28, 2022203.00p205.50p202.50p204.00p190,965
Mar 25, 2022204.00p205.00p200.40p201.50p235,112
Mar 24, 2022200.50p207.00p198.60p202.00p375,283
Mar 23, 2022202.50p208.50p202.50p207.50p637,577
Mar 22, 2022203.00p209.50p203.00p207.50p358,738
Mar 21, 2022210.00p210.00p206.50p207.00p203,820
Mar 18, 2022205.00p211.00p205.00p210.50p878,537
Mar 17, 2022206.00p210.75p202.27p210.00p872,876
Mar 16, 2022195.00p212.50p194.20p207.00p1,558,041
Mar 15, 2022201.00p201.00p190.80p192.80p122,709
Mar 14, 2022195.20p199.60p193.40p199.60p433,382
123456
Showing 1 to 50 of 253

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:
26 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC167.009.29
Intermediate Capital Group PLC1,550.506.31
Baltic Classifieds Group PLC140.405.25
Discoverie Group PLC768.004.92
Firstgroup PLC124.604.36
Darktrace PLC363.203.09

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC305.00-12.71
United Utilities Group PLC1,058.00-4.90
Petrofac Limited147.50-4.53
Rhi Magnesita N.V.2,314.00-4.22
Bt Group PLC182.70-3.79
Johnson Matthey PLC2,270.00-3.45