1. Share Prices

  2. Cls Holdings PLC (CLI)

78.10p-0.50 (-0.64%)20 Dec 2024, 17:05
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
Dec 19, 202479.70p81.50p77.80p78.60p572,462
Dec 18, 202480.10p82.10p79.50p79.80p276,783
Dec 17, 202479.50p81.70p79.50p80.60p295,380
Dec 16, 202480.00p82.50p80.00p81.00p302,060
Dec 13, 202481.60p82.30p80.20p81.10p86,572
Dec 12, 202481.00p82.10p81.00p81.60p145,037
Dec 11, 202484.00p85.90p81.00p81.00p196,799
Dec 10, 202481.70p83.60p81.42p83.30p124,366
Dec 9, 202481.40p82.70p80.82p82.30p437,393
Dec 6, 202482.70p82.83p81.80p82.10p205,285
Dec 5, 202485.50p85.50p81.60p82.10p207,763
Dec 4, 202484.50p85.10p82.90p84.90p181,777
Dec 3, 202479.50p83.60p79.40p83.60p623,819
Dec 2, 202481.30p81.50p79.60p79.60p522,077
Nov 29, 202482.10p82.46p81.30p81.30p488,104
Nov 28, 202482.50p84.20p81.72p82.00p198,112
Nov 27, 202482.60p83.10p82.00p82.20p276,005
Nov 26, 202484.50p84.52p82.10p82.10p279,941
Nov 25, 202484.60p85.20p83.20p83.50p541,556
Nov 22, 202483.60p85.40p83.00p83.00p460,051
Nov 21, 202486.50p86.50p83.60p84.00p519,462
Nov 20, 202487.10p87.10p83.60p84.70p108,020
Nov 19, 202486.80p86.80p84.00p84.00p533,596
Nov 18, 202487.60p89.04p84.50p85.50p896,398
Nov 15, 202488.60p89.90p87.30p87.60p239,514
Nov 14, 202487.20p90.50p87.20p88.60p105,816
Nov 13, 202487.00p89.60p87.00p88.40p231,091
Nov 12, 202488.20p91.40p87.80p88.60p117,580
Nov 11, 202491.40p91.40p88.00p89.60p281,345
Nov 8, 202489.00p90.40p87.60p88.50p624,326
Nov 7, 202491.50p91.80p90.00p90.00p93,433
Nov 6, 202493.70p93.70p90.40p90.90p1,041,041
Nov 5, 202495.00p95.00p91.00p92.20p97,299
Nov 4, 202492.60p92.81p91.40p92.50p172,476
Nov 1, 202491.80p95.10p91.50p91.50p811,406
Oct 31, 202498.10p98.10p92.70p92.70p355,799
Oct 30, 202498.60p99.00p95.10p95.40p109,086
Oct 29, 202499.40p99.40p95.60p95.60p39,533
Oct 28, 202499.50p99.50p95.80p97.00p102,851
Oct 25, 202499.60p99.60p96.10p99.30p169,803
Oct 24, 2024100.00p100.00p96.40p97.90p62,102
Oct 23, 202499.00p99.00p95.60p98.50p69,881
Oct 22, 202497.40p98.70p95.50p98.70p490,815
Oct 21, 202498.20p100.80p96.20p96.20p192,926
Oct 18, 2024101.00p101.40p98.00p98.30p92,161
Oct 17, 202497.30p100.39p97.30p98.80p179,403
Oct 16, 202497.10p100.39p98.10p99.10p55,361
Oct 15, 202498.00p100.20p97.40p98.00p120,158
Oct 14, 202498.00p100.00p98.00p98.60p69,785
Oct 11, 202498.10p98.80p98.00p98.00p141,534
123456
Showing 1 to 50 of 254

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25