1. Share Prices

  2. Cls Holdings PLC (CLI)

83.00p-0.50 (-0.60%)23 Apr 2024, 17:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cls Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 202483.50p84.90p82.90p83.50p414,272
Apr 19, 202483.00p83.30p82.40p82.60p139,750
Apr 18, 202483.00p83.00p81.20p82.60p121,912
Apr 17, 202480.70p83.40p80.30p82.60p709,331
Apr 16, 202481.60p83.00p80.00p83.00p544,504
Apr 15, 202484.00p84.00p81.98p82.80p314,217
Apr 12, 202483.20p83.20p81.46p82.70p473,861
Apr 11, 202481.90p84.00p81.90p82.90p303,293
Apr 10, 202483.50p85.30p82.00p82.00p417,074
Apr 9, 202482.00p83.80p82.00p83.00p239,356
Apr 8, 202482.40p84.70p82.40p83.00p304,316
Apr 5, 202483.00p84.39p82.00p82.40p254,634
Apr 4, 202483.10p83.50p82.00p82.50p382,989
Apr 3, 202483.10p85.10p82.20p83.00p255,785
Apr 2, 202487.90p87.90p82.70p83.00p631,711
Mar 28, 202487.00p88.70p85.70p86.10p340,005
Mar 27, 202487.20p89.50p86.80p87.00p909,036
Mar 26, 202487.30p88.40p86.20p87.00p438,226
Mar 25, 202486.70p87.83p86.40p86.70p211,937
Mar 22, 202488.40p90.00p86.60p86.80p201,103
Mar 21, 202490.00p90.00p87.30p87.50p609,281
Mar 20, 202492.30p93.40p90.75p92.60p351,833
Mar 19, 202490.60p92.20p90.00p91.10p501,914
Mar 18, 202491.30p93.90p90.60p90.90p301,371
Mar 15, 202490.40p93.00p90.40p91.20p567,079
Mar 14, 202489.80p91.90p89.71p91.00p556,007
Mar 13, 202494.20p94.20p89.87p90.20p315,126
Mar 12, 202494.30p94.50p92.20p92.30p540,747
Mar 11, 202493.00p95.90p92.00p92.30p435,250
Mar 8, 202493.10p94.95p93.10p94.00p205,643
Mar 7, 202495.90p95.90p93.90p93.90p198,895
Mar 6, 202493.90p95.00p92.60p94.10p974,096
Mar 5, 202491.10p93.00p91.10p92.00p115,892
Mar 4, 202491.00p91.60p90.60p91.10p292,165
Mar 1, 202489.50p92.30p89.50p91.90p214,546
Feb 29, 202490.00p92.00p90.00p91.00p315,597
Feb 28, 202490.50p90.50p88.73p89.50p871,232
Feb 27, 202491.10p93.30p90.60p90.60p1,071,785
Feb 26, 202491.80p92.60p91.80p92.50p156,005
Feb 23, 202492.50p95.55p91.70p92.30p361,374
Feb 22, 202492.50p93.30p92.20p92.70p120,711
Feb 21, 202492.00p93.20p92.00p92.80p129,011
Feb 20, 202493.00p93.10p91.70p92.90p488,848
Feb 19, 202492.70p93.89p91.93p92.20p35,447
Feb 16, 202493.00p93.50p92.30p93.00p156,895
Feb 15, 202489.60p92.20p89.60p92.20p847,598
Feb 14, 202490.10p91.89p90.10p90.20p222,834
Feb 13, 202491.00p92.61p90.15p90.30p262,912
Feb 12, 202491.00p92.90p91.00p92.10p101,159
Feb 9, 202495.30p95.30p90.30p90.50p690,727
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09