Dark

CLI
CLS HOLDINGS PLC
stock LSE

Inactive

Aug 2, 2024

91.00GBX-2.256%(-2.10)267,291

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	92.7000	94.9000	91.0000	91.0000	-2.256%	267,291	0.000%
2024-08-01	94.1000	94.1000	93.0000	93.1000	+1.416%	44,455	-2.256%
2024-07-31	91.8000	91.8000	91.8000	91.8000	-0.217%	104,721	-0.871%
2024-07-30	90.1000	93.2000	90.1000	92.0000	-0.433%	145,515	-1.087%
2024-07-29	90.0000	93.4000	89.6000	92.4000	+1.427%	158,422	-1.515%
2024-07-26	88.1000	91.8000	88.1000	91.1000	+0.774%	208,455	-0.110%
2024-07-25	87.5000	90.6000	87.5000	90.4000	+2.494%	278,507	+0.664%
2024-07-24	87.3000	89.2000	87.1000	88.2000	+0.570%	201,143	+3.175%
2024-07-23	90.6000	91.3000	87.7000	87.7000	-3.201%	114,556	+3.763%
2024-07-22	91.7000	94.0000	90.6000	90.6000	-3.617%	121,793	+0.442%
2024-07-19	92.2000	95.2000	92.2000	94.0000	-1.468%	103,312	-3.191%
2024-07-18	93.0000	96.0000	92.0000	95.4000	+1.489%	148,952	-4.612%
2024-07-17	91.4000	94.0000	91.1000	94.0000	+0.213%	91,492	-3.191%
2024-07-16	92.1000	94.9000	92.1000	93.8000	-0.950%	171,392	-2.985%
2024-07-15	92.3000	95.5000	92.0000	94.7000	+2.378%	107,567	-3.907%
2024-07-10	90.1000	92.5000	90.1000	92.5000	+1.537%	49,656	-1.622%
2024-07-09	91.3000	91.3000	90.2000	91.1000	+0.220%	114,739	-0.110%
2024-07-08	91.5000	92.4000	90.7000	90.9000	-2.468%	76,758	+0.110%
2024-07-05	95.5000	95.5000	91.8000	93.2000	-0.214%	211,300	-2.361%
2024-07-04	91.3000	95.3000	91.3000	93.4000	-0.532%	232,875	-2.570%
2024-07-03	91.7000	93.9000	88.8000	93.9000	+4.799%	344,868	-3.088%
2024-07-02	89.2000	89.8000	88.8000	89.6000	-0.885%	135,106	+1.563%
2024-07-01	91.5000	91.5000	88.5000	90.4000	-0.110%	189,622	+0.664%
2024-06-28	89.3000	91.4000	87.4000	90.5000	+2.841%	977,569	+0.552%
2024-06-27	89.5000	92.5000	87.7000	88.0000	-3.825%	296,563	+3.409%
2024-06-26	91.9000	92.4000	89.8000	91.5000	+0.109%	303,576	-0.546%
2024-06-25	93.0000	93.7000	91.0000	91.4000	-1.082%	334,971	-0.438%
2024-06-24	92.1000	94.2000	91.8000	92.4000	-1.071%	263,577	-1.515%
2024-06-21	89.4000	93.4000	89.4000	93.4000	+1.965%	1,562,027	-2.570%
2024-06-20	88.8000	91.7000	86.6000	91.6000	+3.503%	336,015	-0.655%
2024-06-19	89.0000	89.1000	87.8000	88.5000	+0.568%	373,893	+2.825%
2024-06-18	86.4000	88.0000	86.0000	88.0000	+1.617%	329,709	+3.409%
2024-06-17	85.5000	86.9000	85.3000	86.6000	+0.464%	318,730	+5.081%
2024-06-14	85.5000	87.1000	85.5000	86.2000	+0.233%	305,746	+5.568%
2024-06-13	89.0000	89.0000	85.5000	86.0000	-2.162%	214,682	+5.814%
2024-06-12	85.5000	88.6000	85.5000	87.9000	+1.618%	253,640	+3.527%
2024-06-11	88.5000	88.5000	85.3000	86.5000	-1.481%	602,972	+5.202%
2024-06-10	84.0000	89.7000	83.8000	87.8000	+2.331%	597,388	+3.645%
2024-06-07	88.4000	88.4000	85.7000	85.8000	-2.500%	624,121	+6.061%
2024-06-06	87.3000	88.0000	87.3000	88.0000	+0.686%	195,065	+3.409%
2024-06-05	87.4000	88.9000	86.8000	87.4000	-0.682%	798,564	+4.119%
2024-06-04	87.1000	88.2000	87.1000	88.0000	-1.124%	479,281	+3.409%
2024-06-03	87.1000	89.0000	87.1000	89.0000	+1.251%	212,197	+2.247%
2024-05-31	88.0000	89.4000	86.5000	87.9000	-1.347%	677,772	+3.527%
2024-05-30	86.3000	89.3000	86.3000	89.1000	+2.887%	181,433	+2.132%
2024-05-29	90.6000	90.6000	86.2000	86.6000	-2.697%	285,776	+5.081%
2024-05-28	88.5000	91.4000	88.2000	89.0000	+0.679%	293,797	+2.247%
2024-05-24	87.9000	88.4000	87.0000	88.4000	-0.450%	492,749	+2.941%
2024-05-23	90.0000	91.4000	88.0000	88.8000	-3.373%	259,815	+2.477%
2024-05-22	92.9000	92.9000	91.5000	91.9000	-1.289%	129,685	-0.979%
2024-05-21	92.9000	93.7000	92.9000	93.1000	-0.852%	257,842	-2.256%
2024-05-20	94.0000	94.0000	91.9000	93.9000	+1.954%	294,891	-3.088%
2024-05-17	94.9000	94.9000	91.7000	92.1000	-2.950%	239,026	-1.194%
2024-05-16	95.4000	95.4000	93.5000	94.9000	-0.315%	334,693	-4.110%
2024-05-15	94.4000	96.5000	93.4000	95.2000	+1.277%	507,838	-4.412%
2024-05-14	92.4000	94.0000	92.4000	94.0000	+1.512%	350,491	-3.191%
2024-05-13	91.2000	92.6000	91.2000	92.6000	+1.313%	330,875	-1.728%
2024-05-10	87.0000	93.3000	87.0000	91.4000	+1.895%	488,706	-0.438%
2024-05-09	86.0000	89.7000	84.3000	89.7000	+4.302%	626,870	+1.449%
2024-05-08	87.0000	87.1000	85.9000	86.0000	-0.922%	698,644	+5.814%
2024-05-07	88.8000	88.8000	86.7000	86.8000	-0.230%	438,062	+4.839%
2024-05-02	84.0000	88.6000	84.0000	87.0000	+4.317%	773,512	+4.598%
2024-05-01	81.3000	83.6000	81.3000	83.4000	+9,508.295%	410,941	+9.113%
2024-03-22	0.8840	0.8870	0.8660	0.8680	-0.800%	201,103	+10,383.871%
2024-03-21	0.9000	0.9000	0.8730	0.8750	-5.508%	609,281	+10,300.000%
2024-03-20	0.9230	0.9340	0.9100	0.9260	+1.647%	351,833	+9,727.214%
2024-03-19	0.9060	0.9110	0.9050	0.9110	+0.220%	501,913	+9,889.023%
2024-03-18	0.9130	0.9240	0.9060	0.9090	-0.329%	301,371	+9,911.001%
2024-03-15	0.9040	0.9300	0.9040	0.9120	+0.220%	567,079	+9,878.070%
2024-03-14	0.8980	0.9190	0.8980	0.9100	+0.887%	556,007	+9,900.000%
2024-03-13	0.9420	0.9420	0.8990	0.9020	-2.275%	315,126	+9,988.692%
2024-03-12	0.9430	0.9450	0.9220	0.9230	0.000%	540,747	+9,759.155%
2024-03-11	0.9300	0.9370	0.9200	0.9230	-1.809%	435,250	+9,759.155%
2024-03-08	0.9310	0.9450	0.9310	0.9400	+0.106%	205,643	+9,580.851%
2024-03-07	0.9590	0.9590	0.9390	0.9390	-0.213%	198,895	+9,591.161%
2024-03-06	0.9390	0.9500	0.9260	0.9410	+2.283%	974,096	+9,570.563%
2024-03-05	0.9110	0.9300	0.9110	0.9200	+0.988%	115,892	+9,791.304%
2024-03-04	0.9100	0.9160	0.9100	0.9110	-0.871%	292,165	+9,889.023%
2024-03-01	0.8950	0.9230	0.8950	0.9190	+0.989%	214,545	+9,802.067%
2024-02-29	0.9000	0.9200	0.9000	0.9100	+1.676%	315,595	+9,900.000%
2024-02-28	0.9050	0.9050	0.8880	0.8950	-1.214%	871,232	+10,067.598%
2024-02-27	0.9110	0.9330	0.9060	0.9060	-2.054%	1,071,785	+9,944.150%
2024-02-26	0.9180	0.9260	0.9180	0.9250	+0.217%	156,005	+9,737.838%
2024-02-23	0.9250	0.9320	0.9170	0.9230	-0.431%	361,373	+9,759.155%
2024-02-22	0.9250	0.9330	0.9250	0.9270	-0.108%	120,711	+9,716.613%
2024-02-21	0.9200	0.9320	0.9200	0.9280	-0.108%	129,011	+9,706.034%
2024-02-20	0.9300	0.9310	0.9200	0.9290	+0.759%	488,848	+9,695.479%
2024-02-19	0.9270	0.9270	0.9220	0.9220	-0.860%	35,447	+9,769.848%
2024-02-16	0.9300	0.9350	0.9230	0.9300	+0.868%	156,895	+9,684.946%
2024-02-15	0.8960	0.9220	0.8960	0.9220	+2.217%	847,598	+9,769.848%
2024-02-14	0.9010	0.9100	0.9010	0.9020	-0.111%	222,834	+9,988.692%
2024-02-13	0.9100	0.9250	0.9020	0.9030	-1.954%	262,912	+9,977.519%
2024-02-12	0.9100	0.9240	0.9100	0.9210	+1.768%	101,158	+9,780.565%
2024-02-09	0.9530	0.9530	0.9030	0.9050	-2.162%	690,727	+9,955.249%
2024-02-08	0.9350	0.9410	0.9250	0.9250	-0.644%	120,830	+9,737.838%
2024-02-07	0.9640	0.9640	0.9310	0.9310	-3.122%	558,226	+9,674.436%
2024-02-06	0.9540	0.9610	0.9410	0.9610	+0.628%	256,189	+9,369.303%
2024-02-05	0.9720	0.9740	0.9450	0.9550	-1.648%	268,962	+9,428.796%
2024-02-02	0.9880	0.9900	0.9700	0.9710	-0.716%	159,947	+9,271.782%
2024-02-01	1.0000	1.0000	0.9700	0.9780	-0.912%	510,037	+9,204.703%
2024-01-31	0.9750	0.9880	0.9690	0.9870	+1.543%	265,720	+9,119.858%
2024-01-30	0.9700	0.9780	0.9640	0.9720	+1.250%	219,882	+9,262.140%
2024-01-29	0.9500	0.9600	0.9450	0.9600	+0.735%	598,017	+9,379.167%
2024-01-26	0.9560	0.9560	0.9450	0.9530	+0.105%	993,652	+9,448.793%
2024-01-25	0.9460	0.9630	0.9460	0.9520	-1.040%	377,341	+9,458.824%
2024-01-24	0.9650	0.9680	0.9470	0.9620	+1.584%	255,914	+9,359.459%
2024-01-23	0.9510	0.9550	0.9420	0.9470	-0.525%	229,583	+9,509.293%
2024-01-22	0.9660	0.9660	0.9400	0.9520	+0.316%	216,104	+9,458.824%
2024-01-19	0.9570	0.9570	0.9450	0.9490	+0.423%	252,068	+9,489.041%
2024-01-18	0.9690	0.9690	0.9420	0.9450	-0.316%	335,616	+9,529.630%
2024-01-17	0.9700	0.9740	0.9440	0.9480	-3.561%	359,768	+9,499.156%
2024-01-16	0.9850	0.9930	0.9760	0.9830	-0.405%	204,243	+9,157.375%
2024-01-15	0.9870	0.9900	0.9760	0.9870	-0.604%	264,002	+9,119.858%
2024-01-12	0.9890	0.9930	0.9700	0.9930	+3.222%	352,548	+9,064.149%
2024-01-11	0.9900	0.9900	0.9600	0.9620	-1.636%	434,494	+9,359.459%
2024-01-10	0.9860	0.9940	0.9780	0.9780	-0.912%	475,947	+9,204.703%
2024-01-09	1.0020	1.0020	0.9870	0.9870	-1.300%	471,336	+9,119.858%
2024-01-08	0.9990	1.0080	0.9890	1.0000	-0.398%	540,235	+9,000.000%
2024-01-05	1.0000	1.0080	0.9840	1.0040	-0.199%	657,923	+8,963.745%
2024-01-04	1.0140	1.0140	1.0020	1.0060	-0.789%	303,180	+8,945.726%
2024-01-03	1.0240	1.0240	1.0100	1.0140	-0.588%	196,237	+8,874.359%
2024-01-02	1.0180	1.0200	1.0120	1.0200	0.000%	366,897	+8,821.569%
2023-12-29	1.0200	1.0200	1.0100	1.0200	+0.990%	136,686	+8,821.569%
2023-12-28	0.9900	1.0180	0.9900	1.0100	+1.000%	911,671	+8,909.901%
2023-12-27	0.9940	1.0040	0.9940	1.0000	+0.806%	820,280	+9,000.000%
2023-12-22	0.9780	1.0080	0.9780	0.9920	-0.402%	398,978	+9,073.387%
2023-12-21	1.0100	1.0100	0.9900	0.9960	-0.400%	907,606	+9,036.546%
2023-12-20	0.9700	1.0080	0.9700	1.0000	+2.881%	1,756,686	+9,000.000%
2023-12-19	0.9600	0.9850	0.9600	0.9720	+0.725%	2,507,057	+9,262.140%
2023-12-18	0.9630	0.9810	0.9600	0.9650	+0.521%	656,587	+9,330.052%
2023-12-15	1.0100	1.0100	0.9600	0.9600	-3.904%	4,562,440	+9,379.167%
2023-12-14	1.0040	1.0200	0.9940	0.9990	+2.567%	1,389,775	+9,009.109%
2023-12-13	0.9700	0.9780	0.9590	0.9740	+0.933%	347,506	+9,242.916%
2023-12-12	0.9850	0.9850	0.9650	0.9650	-2.328%	548,568	+9,330.052%
2023-12-11	0.9850	0.9880	0.9540	0.9880	+1.856%	526,841	+9,110.526%
2023-12-08	0.9570	0.9820	0.9530	0.9700	+0.727%	578,282	+9,281.443%
2023-12-07	0.9840	0.9840	0.9540	0.9630	-0.722%	333,627	+9,349.637%
2023-12-06	0.9620	0.9760	0.9530	0.9700	+0.310%	170,353	+9,281.443%
2023-12-05	0.9600	0.9850	0.9600	0.9670	+0.104%	478,191	+9,310.548%
2023-12-04	0.9690	0.9810	0.9610	0.9660	-0.103%	192,529	+9,320.290%
2023-12-01	0.9690	0.9690	0.9500	0.9670	+1.363%	85,225	+9,310.548%
2023-11-30	0.9840	0.9840	0.9540	0.9540	-1.140%	784,383	+9,438.784%
2023-11-29	0.9800	0.9820	0.9620	0.9650	-1.026%	580,910	+9,330.052%
2023-11-28	0.9810	0.9810	0.9450	0.9750	-0.510%	390,542	+9,233.333%
2023-11-27	0.9840	0.9850	0.9700	0.9800	-0.204%	180,848	+9,185.714%
2023-11-24	0.9730	0.9840	0.9710	0.9820	-1.008%	87,060	+9,166.802%
2023-11-23	0.9850	1.0020	0.9750	0.9920	+1.224%	203,581	+9,073.387%
2023-11-22	0.9520	0.9800	0.9520	0.9800	+1.765%	1,349,210	+9,185.714%
2023-11-21	0.9700	0.9750	0.9520	0.9630	-0.722%	2,003,483	+9,349.637%
2023-11-20	0.9700	0.9800	0.9480	0.9700	+0.518%	498,544	+9,281.443%
2023-11-17	0.9780	0.9970	0.9640	0.9650	0.000%	257,516	+9,330.052%
2023-11-16	0.9880	0.9880	0.9460	0.9650	-1.931%	195,065	+9,330.052%
2023-11-15	1.0200	1.0580	0.9820	0.9840	-1.600%	949,909	+9,147.967%
2023-11-14	0.8900	1.0100	0.8900	1.0000	+9.649%	584,747	+9,000.000%
2023-11-13	0.8990	0.9200	0.8880	0.9120	+2.703%	397,512	+9,878.070%
2023-11-10	0.9020	0.9020	0.8630	0.8880	-3.162%	413,387	+10,147.748%
2023-11-09	0.9440	0.9440	0.9140	0.9170	-1.185%	155,024	+9,823.664%
2023-11-08	0.9400	0.9460	0.9090	0.9280	-2.213%	2,013,547	+9,706.034%
2023-11-07	0.9640	0.9760	0.9480	0.9490	-1.351%	163,612	+9,489.041%
2023-11-06	0.9620	0.9620	0.9460	0.9620	-2.037%	544,040	+9,359.459%
2023-11-03	0.9650	0.9900	0.9590	0.9820	+2.935%	252,561	+9,166.802%
2023-11-02	0.8960	0.9540	0.8960	0.9540	+11.449%	250,020	+9,438.784%
2023-11-01	0.8600	0.8770	0.8330	0.8560	-1.269%	422,452	+10,530.841%
2023-10-31	0.8440	0.8840	0.8440	0.8670	+1.641%	306,415	+10,395.963%
2023-10-30	0.8610	0.8880	0.8460	0.8530	-3.725%	396,532	+10,568.230%
2023-10-27	0.8690	0.8950	0.8690	0.8860	+2.074%	205,598	+10,170.880%
2023-10-26	0.8700	0.8940	0.8680	0.8680	-3.125%	242,019	+10,383.871%
2023-10-25	0.9170	0.9180	0.8820	0.8960	-3.030%	387,869	+10,056.250%
2023-10-24	0.9360	0.9380	0.9220	0.9240	-2.737%	111,378	+9,748.485%
2023-10-23	0.9340	0.9550	0.9150	0.9500	0.000%	336,008	+9,478.947%
2023-10-20	0.9600	0.9660	0.9410	0.9500	-0.938%	1,103,959	+9,478.947%
2023-10-19	0.9700	0.9900	0.9590	0.9590	-1.540%	385,644	+9,389.051%
2023-10-18	1.0220	1.0220	0.9710	0.9740	-4.510%	456,262	+9,242.916%
2023-10-17	1.0220	1.0360	1.0180	1.0200	+0.592%	416,252	+8,821.569%
2023-10-16	1.0180	1.0200	1.0100	1.0140	-0.393%	184,370	+8,874.359%
2023-10-13	1.0540	1.0540	1.0100	1.0180	-3.962%	364,008	+8,839.096%
2023-10-12	1.0900	1.1140	1.0500	1.0600	-3.636%	243,247	+8,484.906%
2023-10-11	1.1000	1.1280	1.0960	1.1000	-0.181%	941,446	+8,172.727%
2023-10-10	1.0860	1.1040	1.0860	1.1020	+2.226%	102,689	+8,157.713%
2023-10-09	1.0760	1.1020	1.0760	1.0780	-1.282%	137,440	+8,341.558%
2023-10-06	1.1300	1.1300	1.0760	1.0920	-2.500%	157,915	+8,233.333%
2023-10-05	1.1400	1.1540	1.1200	1.1200	-1.060%	404,642	+8,025.000%
2023-10-04	1.1420	1.1480	1.1320	1.1320	-0.352%	194,730	+7,938.869%
2023-10-03	1.1780	1.1780	1.1240	1.1360	-3.729%	258,514	+7,910.563%
2023-10-02	1.1900	1.2120	1.1780	1.1800	-0.673%	59,999	+7,611.864%
2023-09-29	1.1980	1.2080	1.1880	1.1880	+1.020%	205,835	+7,559.933%
2023-09-28	1.1960	1.1960	1.1600	1.1760	-2.000%	239,812	+7,638.095%
2023-09-27	1.2480	1.2480	1.1940	1.2000	-2.439%	219,669	+7,483.333%
2023-09-26	1.2360	1.2400	1.2240	1.2300	-0.162%	76,469	+7,298.374%
2023-09-25	1.2380	1.2400	1.2320	1.2320	-0.485%	136,015	+7,286.364%
2023-09-22	1.2460	1.2540	1.2340	1.2380	-1.118%	143,133	+7,250.565%
2023-09-21	1.2460	1.2640	1.2400	1.2520	0.000%	121,823	+7,168.371%
2023-09-20	1.2480	1.2720	1.2200	1.2520	+2.288%	126,998	+7,168.371%
2023-09-19	1.2180	1.2620	1.2120	1.2240	+0.328%	273,746	+7,334.641%
2023-09-18	1.2620	1.2740	1.2100	1.2200	-4.389%	294,968	+7,359.016%
2023-09-15	1.2860	1.2880	1.2760	1.2760	-0.623%	1,112,870	+7,031.661%
2023-09-14	1.2300	1.2840	1.2300	1.2840	+2.392%	402,294	+6,987.227%
2023-09-13	1.2540	1.2700	1.2380	1.2540	+0.160%	139,112	+7,156.778%
2023-09-12	1.2580	1.2700	1.2440	1.2520	-1.417%	270,366	+7,168.371%
2023-09-11	1.2360	1.2760	1.2360	1.2700	+0.316%	89,044	+7,065.354%
2023-09-08	1.2620	1.2660	1.2500	1.2660	+1.932%	823,419	+7,087.994%
2023-09-07	1.2560	1.2680	1.2420	1.2420	-1.272%	112,892	+7,226.892%
2023-09-06	1.2500	1.2700	1.2500	1.2580	-0.317%	124,541	+7,133.704%
2023-09-05	1.2420	1.2740	1.2420	1.2620	+0.799%	276,645	+7,110.777%
2023-09-04	1.2500	1.2620	1.2440	1.2520	-1.881%	178,955	+7,168.371%
2023-09-01	1.2640	1.2760	1.2640	1.2760	+0.631%	1,097,786	+7,031.661%
2023-08-31	1.2480	1.2780	1.2400	1.2680	+2.423%	936,634	+7,076.656%
2023-08-30	1.2500	1.2660	1.2280	1.2380	-0.801%	1,686,484	+7,250.565%
2023-08-29	1.2600	1.2600	1.2220	1.2480	+1.463%	340,303	+7,191.667%
2023-08-25	1.2280	1.2420	1.2260	1.2300	-0.966%	280,918	+7,298.374%
2023-08-24	1.2720	1.2720	1.2360	1.2420	-1.115%	124,924	+7,226.892%
2023-08-23	1.2380	1.2660	1.2380	1.2560	+1.618%	3,904,709	+7,145.223%
2023-08-22	1.2380	1.2380	1.2160	1.2360	+1.812%	247,886	+7,262.460%
2023-08-21	1.2500	1.2500	1.1980	1.2140	-3.498%	559,832	+7,395.881%
2023-08-18	1.3000	1.3020	1.2420	1.2580	-4.116%	1,437,442	+7,133.704%
2023-08-17	1.2940	1.3120	1.2940	1.3120	+0.613%	2,044,815	+6,835.976%
2023-08-16	1.2840	1.3060	1.2800	1.3040	-0.458%	119,912	+6,878.528%
2023-08-15	1.2760	1.3120	1.2760	1.3100	+0.769%	396,913	+6,846.565%
2023-08-14	1.2840	1.3000	1.2720	1.3000	+3.175%	1,099,059	+6,900.000%
2023-08-11	1.2740	1.3100	1.2600	1.2600	-1.563%	202,361	+7,122.222%
2023-08-10	1.3040	1.3220	1.2540	1.2800	-2.439%	464,650	+7,009.375%
2023-08-09	1.4220	1.4220	1.3100	1.3120	-8.508%	545,160	+6,835.976%
2023-08-08	1.4040	1.4380	1.4040	1.4340	+1.558%	138,991	+6,245.886%
2023-08-07	1.3980	1.4200	1.3960	1.4120	+0.427%	84,235	+6,344.759%
2023-08-04	1.3760	1.4120	1.3760	1.4060	+0.142%	96,353	+6,372.262%
2023-08-03	1.3520	1.4060	1.3520	1.4040	+1.887%	114,225	+6,381.481%
2023-08-02	1.3720	1.4060	1.3600	1.3780	-1.148%	127,851	+6,503.774%
2023-08-01	1.3960	1.4000	1.3820	1.3940	-0.286%	125,456	+6,427.977%
2023-07-31	1.3740	1.4140	1.3740	1.3980	-0.143%	112,124	+6,409.299%
2023-07-28	1.4120	1.4120	1.3760	1.4000	-1.685%	83,268	+6,400.000%
2023-07-27	1.4120	1.4360	1.4100	1.4240	-0.280%	77,168	+6,290.449%
2023-07-26	1.4380	1.4460	1.4060	1.4280	+0.563%	195,814	+6,272.549%
2023-07-25	1.3960	1.4300	1.3960	1.4200	-0.421%	139,506	+6,308.451%
2023-07-24	1.4440	1.4720	1.4120	1.4260	+0.281%	122,045	+6,281.487%
2023-07-21	1.4100	1.4500	1.4100	1.4220	-1.524%	297,651	+6,299.437%
2023-07-20	1.4520	1.4820	1.4360	1.4440	+0.557%	383,414	+6,201.939%
2023-07-19	1.4120	1.4400	1.4120	1.4360	+4.665%	707,994	+6,237.047%
2023-07-18	1.3700	1.3860	1.3660	1.3720	-0.435%	326,708	+6,532.653%
2023-07-17	1.4160	1.4160	1.3740	1.3780	-1.991%	136,920	+6,503.774%
2023-07-14	1.4240	1.4260	1.4060	1.4060	-1.953%	111,496	+6,372.262%
2023-07-13	1.4760	1.4780	1.4260	1.4340	-1.646%	413,019	+6,245.886%
2023-07-12	1.4380	1.4740	1.4340	1.4580	+1.816%	426,080	+6,141.427%
2023-07-11	1.4020	1.4320	1.4020	1.4320	+2.579%	323,001	+6,254.749%
2023-07-10	1.3780	1.3960	1.3720	1.3960	+1.013%	362,272	+6,418.625%
2023-07-07	1.3760	1.3820	1.3580	1.3820	-0.432%	283,558	+6,484.660%
2023-07-06	1.4080	1.4180	1.3800	1.3880	-1.977%	586,256	+6,456.196%
2023-07-05	1.4180	1.4320	1.3960	1.4160	+1.433%	411,607	+6,326.554%
2023-07-04	1.3500	1.4180	1.3480	1.3960	+1.898%	368,967	+6,418.625%
2023-07-03	1.3800	1.3800	1.3540	1.3700	+1.331%	194,197	+6,542.336%
2023-06-30	1.3180	1.3660	1.3180	1.3520	-0.295%	441,235	+6,630.769%
2023-06-29	1.3540	1.3560	1.3500	1.3560	+0.148%	1,960,537	+6,610.914%
2023-06-28	1.2980	1.3540	1.2980	1.3540	+4.961%	446,835	+6,620.827%
2023-06-27	1.2700	1.2960	1.2660	1.2900	+2.057%	382,223	+6,954.264%
2023-06-26	1.2600	1.2700	1.2520	1.2640	-0.472%	217,225	+7,099.367%
2023-06-23	1.3420	1.3500	1.2620	1.2700	-5.646%	446,025	+7,065.354%
2023-06-22	1.3200	1.3500	1.3200	1.3460	0.000%	1,576,429	+6,660.773%
2023-06-21	1.3020	1.3480	1.3020	1.3460	+3.698%	763,763	+6,660.773%
2023-06-20	1.2900	1.3080	1.2680	1.2980	+0.309%	267,352	+6,910.786%
2023-06-19	1.3280	1.3300	1.2840	1.2940	-1.522%	228,754	+6,932.457%
2023-06-16	1.3100	1.3380	1.3100	1.3140	-1.351%	639,747	+6,825.419%
2023-06-15	1.3860	1.3860	1.3280	1.3320	-2.774%	195,892	+6,731.832%
2023-06-14	1.3420	1.3720	1.3380	1.3700	+3.008%	446,030	+6,542.336%
2023-06-13	1.3300	1.3400	1.3160	1.3300	-0.894%	930,341	+6,742.105%
2023-06-12	1.3180	1.3420	1.3180	1.3420	+1.976%	2,141,035	+6,680.924%
2023-06-09	1.3340	1.3460	1.3160	1.3160	-1.644%	185,228	+6,814.894%
2023-06-08	1.3300	1.3480	1.3300	1.3380	+0.450%	237,175	+6,701.196%
2023-06-07	1.3760	1.3840	1.3280	1.3320	-3.338%	436,455	+6,731.832%
2023-06-06	1.4020	1.4080	1.3780	1.3780	-1.148%	751,091	+6,503.774%
2023-06-05	1.4380	1.4380	1.3920	1.3940	-0.853%	566,560	+6,427.977%
2023-06-02	1.4060	1.4260	1.3980	1.4060	+2.478%	499,541	+6,372.262%
2023-06-01	1.3660	1.3820	1.3640	1.3720	+0.292%	1,222,170	+6,532.653%
2023-05-31	1.3680	1.3740	1.3620	1.3680	-0.437%	3,267,829	+6,552.047%
2023-05-30	1.3900	1.3900	1.3600	1.3740	-1.151%	334,430	+6,522.999%
2023-05-26	1.3640	1.3920	1.3640	1.3900	+0.725%	1,457,215	+6,446.763%
2023-05-25	1.3620	1.3820	1.3620	1.3800	0.000%	344,213	+6,494.203%
2023-05-24	1.3620	1.3800	1.3540	1.3800	+0.877%	1,035,035	+6,494.203%
2023-05-23	1.3440	1.3680	1.3440	1.3680	+1.786%	591,989	+6,552.047%
2023-05-22	1.3480	1.3560	1.3360	1.3440	+1.357%	264,249	+6,670.833%
2023-05-19	1.3120	1.3340	1.3040	1.3260	+0.607%	155,029	+6,762.745%
2023-05-18	1.3440	1.3440	1.3180	1.3180	-1.642%	105,635	+6,804.401%
2023-05-17	1.3500	1.3500	1.3300	1.3400	-0.741%	150,614	+6,691.045%
2023-05-16	1.3480	1.3500	1.3420	1.3500	+0.446%	562,195	+6,640.741%
2023-05-15	1.3180	1.3440	1.2980	1.3440	+4.836%	1,863,790	+6,670.833%
2023-05-12	1.3120	1.3120	1.2820	1.2820	-1.838%	235,066	+6,998.284%
2023-05-11	1.3320	1.3320	1.2980	1.3060	+0.307%	346,155	+6,867.841%
2023-05-10	1.3020	1.3020	1.2880	1.3020	+0.463%	229,526	+6,889.247%
2023-05-09	1.3080	1.3140	1.2900	1.2960	-2.703%	191,861	+6,921.605%
2023-05-05	1.2900	1.3320	1.2900	1.3320	+1.835%	175,757	+6,731.832%
2023-05-04	1.3220	1.3220	1.3080	1.3080	-0.909%	307,474	+6,857.187%
2023-05-03	1.3420	1.3420	1.3100	1.3200	-0.602%	181,582	+6,793.939%
2023-05-02	1.3780	1.3780	1.3280	1.3280	-2.065%	223,838	+6,752.410%
2023-04-28	1.3140	1.3560	1.3000	1.3560	+3.988%	319,575	+6,610.914%
2023-04-27	1.3020	1.3080	1.2820	1.3040	+0.462%	459,827	+6,878.528%
2023-04-26	1.3000	1.3020	1.2860	1.2980	+0.464%	214,972	+6,910.786%
2023-04-25	1.2900	1.2920	1.2720	1.2920	-0.309%	709,924	+6,943.344%
2023-04-24	1.3100	1.3280	1.2820	1.2960	-1.220%	225,167	+6,921.605%
2023-04-21	1.3140	1.3240	1.3040	1.3120	-0.152%	128,854	+6,835.976%
2023-04-20	1.3000	1.3420	1.3000	1.3140	-0.303%	242,265	+6,825.419%
2023-04-19	1.3200	1.3300	1.3080	1.3180	-2.802%	332,741	+6,804.401%
2023-04-18	1.3540	1.3640	1.3340	1.3560	-1.597%	213,861	+6,610.914%
2023-04-17	1.3640	1.3780	1.3520	1.3780	+1.473%	180,321	+6,503.774%
2023-04-14	1.3720	1.3800	1.3560	1.3580	0.000%	75,612	+6,601.031%
2023-04-13	1.3580	1.3600	1.3300	1.3580	+0.593%	158,836	+6,601.031%
2023-04-12	1.3560	1.3680	1.3420	1.3500	+0.746%	121,291	+6,640.741%
2023-04-11	1.3440	1.3600	1.3380	1.3400	-0.446%	170,969	+6,691.045%
2023-04-06	1.3080	1.3460	1.3000	1.3460	+3.221%	388,022	+6,660.773%
2023-04-05	1.3100	1.3160	1.2960	1.3040	-0.610%	1,065,463	+6,878.528%
2023-04-04	1.3260	1.3260	1.3040	1.3120	-2.090%	385,643	+6,835.976%
2023-04-03	1.3220	1.3600	1.3220	1.3400	-0.298%	227,812	+6,691.045%
2023-03-31	1.3540	1.3600	1.3440	1.3440	+0.901%	513,785	+6,670.833%
2023-03-30	1.3080	1.3520	1.3060	1.3320	+2.147%	300,514	+6,731.832%
2023-03-29	1.2840	1.3200	1.2840	1.3040	+0.773%	405,714	+6,878.528%
2023-03-28	1.2840	1.3060	1.2840	1.2940	-0.462%	724,971	+6,932.457%
2023-03-27	1.3120	1.3120	1.2920	1.3000	0.000%	308,709	+6,900.000%
2023-03-24	1.2980	1.3100	1.2840	1.3000	-0.154%	349,677	+6,900.000%
2023-03-23	1.2960	1.3080	1.2820	1.3020	-2.252%	479,157	+6,889.247%
2023-03-22	1.3500	1.3500	1.2780	1.3320	+0.150%	2,243,160	+6,731.832%
2023-03-21	1.3260	1.3480	1.3000	1.3300	+0.910%	326,337	+6,742.105%
2023-03-20	1.3300	1.3300	1.2900	1.3180	-0.902%	410,946	+6,804.401%
2023-03-17	1.3840	1.3900	1.3180	1.3300	-3.902%	625,472	+6,742.105%
2023-03-16	1.4320	1.4320	1.3540	1.3840	-2.535%	356,041	+6,475.145%
2023-03-15	1.4000	1.4360	1.3860	1.4200	+1.140%	627,729	+6,308.451%
2023-03-14	1.3900	1.4080	1.3800	1.4040	+2.482%	367,818	+6,381.481%
2023-03-13	1.4100	1.4100	1.3400	1.3700	-0.291%	1,612,321	+6,542.336%
2023-03-10	1.3900	1.3900	1.3620	1.3740	-1.293%	287,587	+6,522.999%
2023-03-09	1.4560	1.4580	1.3840	1.3920	-4.918%	847,654	+6,437.356%
2023-03-08	1.4420	1.4760	1.4200	1.4640	+2.378%	458,133	+6,115.847%
2023-03-07	1.4680	1.4700	1.4300	1.4300	-2.189%	474,615	+6,263.636%
2023-03-06	1.4500	1.4680	1.4400	1.4620	+0.137%	435,690	+6,124.350%
2023-03-03	1.4600	1.4740	1.4540	1.4600	+0.137%	184,734	+6,132.877%
2023-03-02	1.4600	1.4780	1.4540	1.4580	0.000%	161,675	+6,141.427%
2023-03-01	1.4820	1.4820	1.4420	1.4580	-1.884%	394,415	+6,141.427%
2023-02-28	1.5200	1.5200	1.4660	1.4860	-0.268%	441,437	+6,023.822%
2023-02-27	1.4880	1.4940	1.4760	1.4900	+1.499%	160,121	+6,007.383%
2023-02-24	1.4780	1.4880	1.4640	1.4680	-0.677%	125,695	+6,098.910%
2023-02-23	1.4500	1.4900	1.4500	1.4780	+0.956%	184,559	+6,056.969%
2023-02-22	1.4540	1.4740	1.4380	1.4640	-1.081%	295,605	+6,115.847%
2023-02-21	1.5420	1.5420	1.4740	1.4800	-2.503%	193,733	+6,048.649%
2023-02-20	1.5600	1.5600	1.5180	1.5180	-2.692%	124,842	+5,894.730%
2023-02-17	1.5780	1.5780	1.5420	1.5600	0.000%	234,944	+5,733.333%
2023-02-16	1.5800	1.5800	1.5360	1.5600	+1.036%	289,536	+5,733.333%
2023-02-15	1.5920	1.5920	1.5360	1.5440	-1.531%	287,484	+5,793.782%
2023-02-14	1.6120	1.6120	1.5680	1.5680	-1.384%	185,179	+5,703.571%
2023-02-13	1.5960	1.5960	1.5700	1.5900	+0.379%	112,925	+5,623.270%
2023-02-10	1.5600	1.5840	1.5600	1.5840	+0.253%	186,835	+5,644.949%
2023-02-09	1.5920	1.5960	1.5660	1.5800	-2.349%	165,311	+5,659.494%
2023-02-08	1.5980	1.6360	1.5960	1.6180	+2.535%	428,867	+5,524.227%
2023-02-07	1.6220	1.6220	1.5620	1.5780	-1.743%	304,691	+5,666.793%
2023-02-06	1.5800	1.6100	1.5600	1.6060	+1.389%	472,633	+5,566.252%
2023-02-03	1.6320	1.6320	1.5640	1.5840	-3.297%	313,067	+5,644.949%
2023-02-02	1.5280	1.6400	1.5280	1.6380	+7.763%	760,207	+5,455.556%
2023-02-01	1.4900	1.5200	1.4880	1.5200	+2.013%	2,061,788	+5,886.842%
2023-01-31	1.4900	1.5000	1.4840	1.4900	-0.401%	886,608	+6,007.383%
2023-01-30	1.4600	1.4960	1.4600	1.4960	+2.046%	947,602	+5,982.888%
2023-01-27	1.4320	1.4660	1.4300	1.4660	+2.517%	2,089,125	+6,107.367%
2023-01-26	1.4400	1.4500	1.4280	1.4300	-0.970%	744,486	+6,263.636%
2023-01-25	1.4500	1.4540	1.4260	1.4440	+0.557%	660,002	+6,201.939%
2023-01-24	1.4720	1.4760	1.4360	1.4360	-2.046%	897,202	+6,237.047%
2023-01-23	1.4880	1.4900	1.4660	1.4660	-0.678%	349,230	+6,107.367%
2023-01-20	1.4400	1.4860	1.4360	1.4760	+0.958%	173,785	+6,065.312%
2023-01-19	1.5000	1.5000	1.4340	1.4620	-0.949%	207,010	+6,124.350%
2023-01-18	1.4940	1.5000	1.4760	1.4760	-1.205%	756,578	+6,065.312%
2023-01-17	1.4840	1.5000	1.4840	1.4940	-0.400%	2,117,357	+5,991.031%
2023-01-16	1.5000	1.5000	1.4900	1.5000	0.000%	1,320,877	+5,966.667%
2023-01-13	1.5080	1.5080	1.4940	1.5000	-0.266%	1,025,321	+5,966.667%
2023-01-12	1.5200	1.5200	1.4960	1.5040	-1.571%	897,257	+5,950.532%
2023-01-11	1.5360	1.5440	1.5180	1.5280	+1.596%	277,280	+5,855.497%
2023-01-10	1.5400	1.5400	1.5040	1.5040	-2.464%	98,543	+5,950.532%
2023-01-09	1.5680	1.5780	1.5320	1.5420	-1.533%	295,866	+5,801.427%
2023-01-06	1.5720	1.5820	1.5600	1.5660	-0.760%	348,630	+5,710.983%

.dark-mode .L401Sm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L401Sm{ color: #333333; background-color: white; border: 2px solid #333333; }CLICLS HOLDINGS PLCstock LSE

CLI
CLS HOLDINGS PLC
stock LSE