Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

CLS Holdings (CLI) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 63.50 63.50 61.90 62.10 459,601
7th May 2025 (Wed) 65.60 65.60 63.00 63.40 409,300
6th May 2025 (Tue) 66.40 66.40 63.70 64.30 675,960
5th May 2025 (Mon) 65.70 65.70 65.70 65.70 0
2nd May 2025 (Fri) 65.60 66.00 64.90 65.70 406,612
1st May 2025 (Thu) 61.80 65.00 61.80 65.00 431,277
30th Apr 2025 (Wed) 63.20 63.60 61.90 63.20 3,044,854
29th Apr 2025 (Tue) 59.50 62.30 59.50 62.30 7,227,041
28th Apr 2025 (Mon) 59.10 59.90 58.60 59.50 683,166
25th Apr 2025 (Fri) 59.80 59.80 58.50 58.80 2,024,511
24th Apr 2025 (Thu) 59.70 59.70 58.30 58.90 1,499,954
23rd Apr 2025 (Wed) 57.40 59.20 57.40 58.50 1,657,935
22nd Apr 2025 (Tue) 58.60 59.90 58.20 58.60 499,227
21st Apr 2025 (Mon) 59.60 59.60 59.60 59.60 0
18th Apr 2025 (Fri) 59.60 59.60 59.60 59.60 0
17th Apr 2025 (Thu) 59.00 59.60 56.80 59.60 1,478,363
16th Apr 2025 (Wed) 58.30 59.20 58.20 58.90 247,857
15th Apr 2025 (Tue) 58.00 60.60 58.00 59.50 2,129,056
14th Apr 2025 (Mon) 59.40 60.00 58.50 58.50 1,087,252
11th Apr 2025 (Fri) 60.00 60.00 59.00 59.30 1,156,059
10th Apr 2025 (Thu) 60.90 61.40 60.00 60.00 232,834
9th Apr 2025 (Wed) 61.90 61.90 60.40 60.80 201,938
8th Apr 2025 (Tue) 61.00 63.60 61.00 62.70 735,932
7th Apr 2025 (Mon) 62.00 62.20 61.00 61.10 642,163
4th Apr 2025 (Fri) 65.00 65.00 63.00 63.00 1,802,016
3rd Apr 2025 (Thu) 64.50 65.60 64.10 64.20 460,609
2nd Apr 2025 (Wed) 65.60 65.60 64.00 64.90 3,523,282
1st Apr 2025 (Tue) 69.30 69.30 64.00 64.80 19,730,901
31st Mar 2025 (Mon) 70.30 70.80 70.20 70.20 663,162
28th Mar 2025 (Fri) 71.90 72.90 71.40 71.50 325,778
27th Mar 2025 (Thu) 70.30 73.10 70.30 72.10 605,775
26th Mar 2025 (Wed) 70.40 70.80 70.20 70.50 279,170
25th Mar 2025 (Tue) 70.30 70.90 70.20 70.20 273,728
24th Mar 2025 (Mon) 70.20 71.60 70.20 70.90 298,016
21st Mar 2025 (Fri) 71.20 71.60 70.20 70.20 1,712,779
20th Mar 2025 (Thu) 72.10 72.10 71.00 71.30 656,862
19th Mar 2025 (Wed) 72.00 72.30 71.20 72.10 710,608
18th Mar 2025 (Tue) 71.10 71.50 70.80 71.50 443,118
17th Mar 2025 (Mon) 70.50 71.00 70.50 71.00 1,186,568
14th Mar 2025 (Fri) 70.20 71.00 70.20 70.80 871,304
13th Mar 2025 (Thu) 71.50 71.50 70.00 70.20 920,891
12th Mar 2025 (Wed) 71.90 72.30 71.60 71.70 242,053
11th Mar 2025 (Tue) 71.80 72.60 71.80 71.80 552,387
10th Mar 2025 (Mon) 71.00 71.90 70.90 71.80 370,840
FTSE 100 Latest
Value8,531.61
Change0.00