Dark

CLSN
CALISEN PLC
stock LSE

Inactive

Mar 11, 2021

2.61GBP-0.077%(0.00)316,466

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-11	2.6100	2.6100	2.6060	2.6080	-0.077%	316,466	0.000%
2021-03-10	2.6060	2.6100	2.6030	2.6100	+0.153%	93,613	-0.077%
2021-03-09	2.6060	2.6090	2.6060	2.6060	0.000%	4,628,009	+0.077%
2021-03-08	2.6100	2.6100	2.6060	2.6060	-0.153%	23,239	+0.077%
2021-03-05	2.6080	2.6100	2.6060	2.6100	+0.038%	101,924	-0.077%
2021-03-04	2.6100	2.6100	2.6060	2.6090	+0.115%	63,397	-0.038%
2021-03-03	2.5920	2.6100	2.5920	2.6060	0.000%	527,012	+0.077%
2021-03-02	2.6100	2.6100	2.6060	2.6060	-0.115%	1,981,469	+0.077%
2021-03-01	2.6100	2.6100	2.6060	2.6090	+0.077%	41,425	-0.038%
2021-02-26	2.5900	2.6100	2.5900	2.6070	-0.115%	213,006	+0.038%
2021-02-25	2.6060	2.6100	2.6060	2.6100	0.000%	248,173	-0.077%
2021-02-24	2.6100	2.6100	2.6060	2.6100	0.000%	90,026	-0.077%
2021-02-23	2.6100	2.6100	2.6060	2.6100	+0.153%	99,109	-0.077%
2021-02-22	2.6100	2.6100	2.6030	2.6060	-0.077%	60,282	+0.077%
2021-02-19	2.4120	2.6100	2.4120	2.6080	0.000%	376,245	0.000%
2021-02-18	2.6100	2.6100	2.5990	2.6080	0.000%	55,409	0.000%
2021-02-17	2.5950	2.6100	2.5950	2.6080	-0.077%	943,146	0.000%
2021-02-16	2.5980	2.6100	2.5970	2.6100	0.000%	66,514	-0.077%
2021-02-15	2.6100	2.6100	2.6000	2.6100	+0.385%	1,630,906	-0.077%
2021-02-12	2.6100	2.6100	2.5880	2.6000	-0.230%	62,010	+0.308%
2021-02-11	2.6000	2.6100	2.6000	2.6060	+0.231%	56,112	+0.077%
2021-02-10	2.6100	2.6100	2.5960	2.6000	0.000%	94,287	+0.308%
2021-02-09	2.6100	2.6100	2.5870	2.6000	+0.116%	79,519	+0.308%
2021-02-08	2.6100	2.6100	2.5920	2.5970	-0.077%	42,726	+0.424%
2021-02-05	2.6100	2.6100	2.5930	2.5990	+0.077%	128,544	+0.346%
2021-02-04	2.6050	2.6050	2.5920	2.5970	+0.232%	68,373	+0.424%
2021-02-03	2.6100	2.6100	2.5900	2.5910	-0.728%	95,047	+0.656%
2021-02-02	2.5910	2.6100	2.5910	2.6100	+0.694%	57,966	-0.077%
2021-02-01	2.5880	2.5950	2.5880	2.5920	+0.155%	153,949	+0.617%
2021-01-29	2.5850	2.6000	2.5850	2.5880	+0.077%	1,306,244	+0.773%
2021-01-28	2.5850	2.5960	2.5850	2.5860	-0.116%	119,888	+0.851%
2021-01-27	2.6040	2.6040	2.5890	2.5890	-0.805%	139,229	+0.734%
2021-01-26	2.5900	2.6100	2.5900	2.6100	+0.733%	38,538	-0.077%
2021-01-25	2.6040	2.6040	2.5880	2.5910	+0.077%	233,796	+0.656%
2021-01-22	2.6000	2.6000	2.5220	2.5890	-0.039%	1,155,704	+0.734%
2021-01-21	2.5870	2.5990	2.5870	2.5900	-0.461%	2,881,802	+0.695%
2021-01-20	2.6100	2.6100	2.5880	2.6020	+0.580%	1,714,156	+0.231%
2021-01-19	2.6100	2.6100	2.5870	2.5870	0.000%	466,782	+0.812%
2021-01-18	2.6090	2.6100	2.5870	2.5870	0.000%	87,508	+0.812%
2021-01-15	2.5800	2.6030	2.5800	2.5870	-0.077%	240,275	+0.812%
2021-01-14	2.5800	2.5950	2.5800	2.5890	+0.077%	52,649	+0.734%
2021-01-13	2.6000	2.6020	2.5860	2.5870	+0.039%	2,520,151	+0.812%
2021-01-12	2.6100	2.6100	2.5820	2.5860	-0.154%	981,334	+0.851%
2021-01-11	2.6100	2.6100	2.5820	2.5900	-0.385%	309,081	+0.695%
2021-01-08	2.6130	2.6160	2.5960	2.6000	+0.077%	93,637	+0.308%
2021-01-07	2.6200	2.6200	2.5800	2.5980	+0.620%	759,860	+0.385%
2021-01-06	2.6000	2.6000	2.5800	2.5820	+0.078%	224,340	+1.007%
2021-01-05	2.5800	2.7000	2.5800	2.5800	-0.386%	166,111	+1.085%
2021-01-04	2.6060	2.6390	2.5760	2.5900	+0.349%	198,511	+0.695%
2020-12-31	2.5510	2.5940	2.5510	2.5810	-0.731%	59,772	+1.046%
2020-12-30	2.5700	2.6000	2.5700	2.6000	+0.697%	70,091	+0.308%
2020-12-29	2.5080	2.6490	2.5080	2.5820	+0.078%	234,365	+1.007%
2020-12-24	2.5900	2.6110	2.5390	2.5800	-0.386%	73,453	+1.085%
2020-12-23	2.5790	2.5900	2.4120	2.5900	+0.427%	152,994	+0.695%
2020-12-22	2.5720	2.6300	2.5390	2.5790	+0.194%	1,469,678	+1.124%
2020-12-21	2.6000	2.6080	2.5570	2.5740	-1.000%	751,589	+1.321%
2020-12-18	2.7100	2.7100	2.5750	2.6000	+0.775%	904,432	+0.308%
2020-12-17	2.7500	2.7500	2.5640	2.5800	+0.155%	457,390	+1.085%
2020-12-16	2.7500	2.7500	2.5760	2.5760	-0.078%	2,450,651	+1.242%
2020-12-15	2.5760	2.5860	2.5760	2.5780	+0.039%	2,966,528	+1.164%
2020-12-14	2.5740	2.5800	2.5680	2.5770	+0.039%	25,654,790	+1.203%
2020-12-11	2.6000	2.6000	2.5660	2.5760	+24.685%	39,388,432	+1.242%
2020-12-10	2.1040	2.1050	1.9630	2.0660	-1.713%	181,867	+26.234%
2020-12-09	2.1000	2.1050	2.0450	2.1020	+0.430%	143,380	+24.072%
2020-12-08	2.1040	2.1050	2.0180	2.0930	+0.867%	225,260	+24.606%
2020-12-07	2.0000	2.1160	2.0000	2.0750	+1.220%	132,149	+25.687%
2020-12-04	2.0800	2.0800	1.9825	2.0500	+0.935%	232,784	+27.220%
2020-12-03	1.9200	2.1280	1.9200	2.0310	+3.622%	305,331	+28.410%
2020-12-02	1.9050	1.9700	1.9050	1.9600	+2.887%	267,462	+33.061%
2020-12-01	1.9540	1.9700	1.9040	1.9050	-1.065%	172,451	+36.903%
2020-11-30	1.9550	1.9600	1.9005	1.9255	-1.256%	327,166	+35.445%
2020-11-27	1.8600	1.9845	1.8600	1.9500	+2.094%	476,097	+33.744%
2020-11-26	1.9600	1.9600	1.8315	1.9100	-0.261%	154,425	+36.545%
2020-11-25	1.9700	1.9700	1.8955	1.9150	-0.156%	319,153	+36.188%
2020-11-24	1.8700	1.9300	1.8385	1.9180	+2.567%	775,926	+35.975%
2020-11-23	1.8600	1.8700	1.8500	1.8700	+1.108%	442,733	+39.465%
2020-11-20	1.8600	1.8600	1.7995	1.8495	+0.516%	80,843	+41.011%
2020-11-19	1.7675	1.8485	1.7675	1.8400	+2.707%	345,539	+41.739%
2020-11-18	1.7555	1.7915	1.7365	1.7915	+2.842%	1,626,785	+45.576%
2020-11-17	1.7365	1.7860	1.7365	1.7420	-1.023%	230,989	+49.713%
2020-11-16	1.8000	1.8000	1.6465	1.7600	-1.290%	327,820	+48.182%
2020-11-13	1.7500	1.8150	1.7500	1.7830	+0.877%	177,753	+46.270%
2020-11-12	1.8100	1.8255	1.7600	1.7675	-1.229%	289,451	+47.553%
2020-11-11	1.7500	1.8255	1.7500	1.7895	-0.583%	277,739	+45.739%
2020-11-10	1.7635	1.8110	1.7505	1.8000	+2.857%	433,122	+44.889%
2020-11-09	1.7000	1.8325	1.6565	1.7500	+3.428%	537,520	+49.029%
2020-11-06	1.6735	1.6930	1.6305	1.6920	+2.545%	195,942	+54.137%
2020-11-05	1.6770	1.6930	1.6455	1.6500	-0.931%	114,803	+58.061%
2020-11-04	1.7005	1.7340	1.6305	1.6655	-0.180%	110,146	+56.590%
2020-11-03	1.7005	1.7265	1.6330	1.6685	+1.121%	133,916	+56.308%
2020-11-02	1.7195	1.7525	1.6500	1.6500	-3.509%	136,569	+58.061%
2020-10-30	1.6480	1.7560	1.6480	1.7100	+2.610%	252,238	+52.515%
2020-10-29	1.6620	1.6975	1.6500	1.6665	-0.150%	99,828	+56.496%
2020-10-28	1.6295	1.6810	1.6155	1.6690	+1.152%	176,757	+56.261%
2020-10-27	1.6300	1.6510	1.6300	1.6500	0.000%	113,880	+58.061%
2020-10-26	1.6270	1.6595	1.6215	1.6500	0.000%	271,852	+58.061%
2020-10-23	1.6640	1.6715	1.5995	1.6500	-0.242%	82,920	+58.061%
2020-10-22	1.6425	1.6695	1.6210	1.6540	+0.547%	91,405	+57.678%
2020-10-21	1.6650	1.6650	1.5865	1.6450	-0.303%	430,575	+58.541%
2020-10-20	1.4970	1.6730	1.4970	1.6500	-1.079%	133,835	+58.061%
2020-10-19	1.6585	1.6730	1.6180	1.6680	+0.482%	156,419	+56.355%
2020-10-16	1.6385	1.6635	1.6385	1.6600	0.000%	118,529	+57.108%
2020-10-15	1.6495	1.6725	1.6410	1.6600	+0.606%	166,929	+57.108%
2020-10-14	1.6290	1.6705	1.6290	1.6500	0.000%	203,782	+58.061%
2020-10-13	1.6650	1.6730	1.6495	1.6500	-0.722%	71,073	+58.061%
2020-10-12	1.6725	1.6730	1.6550	1.6620	+0.727%	106,663	+56.919%
2020-10-09	1.6440	1.6725	1.6205	1.6500	-0.812%	72,282	+58.061%
2020-10-08	1.6200	1.7160	1.6200	1.6635	+2.118%	53,402	+56.778%
2020-10-07	1.6850	1.6850	1.6245	1.6290	-2.221%	233,817	+60.098%
2020-10-06	1.6605	1.6780	1.6395	1.6660	+0.939%	185,251	+56.543%
2020-10-05	1.6660	1.6890	1.6255	1.6505	-0.930%	67,589	+58.013%
2020-10-02	1.6370	1.6660	1.6315	1.6660	+0.756%	99,678	+56.543%
2020-10-01	1.6665	1.6665	1.6445	1.6535	-0.030%	62,639	+57.726%
2020-09-30	1.6515	1.6750	1.6370	1.6540	+0.854%	219,333	+57.678%
2020-09-29	1.6530	1.6895	1.6255	1.6400	-1.086%	588,750	+59.024%
2020-09-28	1.6940	1.7165	1.6180	1.6580	-0.420%	100,680	+57.298%
2020-09-25	1.6335	1.6900	1.5625	1.6650	+3.900%	676,217	+56.637%
2020-09-24	1.6150	1.6595	1.5370	1.6025	+0.125%	187,854	+62.746%
2020-09-23	1.5750	1.6325	1.5510	1.6005	+3.827%	249,103	+62.949%
2020-09-22	1.4600	1.5745	1.4600	1.5415	+3.456%	239,107	+69.186%
2020-09-21	1.5730	1.5730	1.4305	1.4900	-5.096%	171,327	+75.034%
2020-09-18	1.5600	1.5750	1.4505	1.5700	+0.384%	1,782,024	+66.115%
2020-09-17	1.5500	1.6095	1.4740	1.5640	+0.903%	174,853	+66.752%
2020-09-16	1.5620	1.6565	1.5500	1.5500	-4.291%	144,611	+68.258%
2020-09-15	1.5500	1.6415	1.5500	1.6195	+0.747%	74,045	+61.037%
2020-09-14	1.5755	1.6205	1.5680	1.6075	+1.324%	41,644	+62.240%
2020-09-11	1.5670	1.6390	1.5670	1.5865	-0.998%	97,214	+64.387%
2020-09-10	1.6335	1.6975	1.5505	1.6025	-2.465%	143,953	+62.746%
2020-09-09	1.6920	1.6955	1.6270	1.6430	-2.781%	174,399	+58.734%
2020-09-08	1.6945	1.6945	1.5500	1.6900	+2.177%	234,150	+54.320%
2020-09-07	1.6535	1.6975	1.6400	1.6540	-2.217%	67,926	+57.678%
2020-09-04	1.6615	1.7000	1.6025	1.6915	+2.577%	145,738	+54.183%
2020-09-03	1.6615	1.7050	1.6200	1.6490	+0.856%	74,647	+58.156%
2020-09-02	1.6930	1.7270	1.6215	1.6350	-2.650%	99,393	+59.511%
2020-09-01	1.7300	1.7310	1.5900	1.6795	-4.574%	488,205	+55.284%
2020-08-28	1.6565	1.7700	1.6480	1.7600	+5.611%	380,905	+48.182%
2020-08-27	1.6375	1.7125	1.6000	1.6665	+0.908%	81,536	+56.496%
2020-08-26	1.6390	1.7145	1.6215	1.6515	-0.572%	180,592	+57.917%
2020-08-25	1.6000	1.7020	1.6000	1.6610	+0.272%	196,879	+57.014%
2020-08-24	1.7280	1.7780	1.6210	1.6565	-7.017%	167,515	+57.440%
2020-08-21	1.7250	1.8000	1.6225	1.7815	+7.611%	137,957	+46.393%
2020-08-20	1.6970	1.6970	1.5965	1.6555	+0.333%	162,394	+57.535%
2020-08-19	1.5600	1.7245	1.5600	1.6500	-3.537%	216,298	+58.061%
2020-08-18	1.7355	1.7615	1.6775	1.7105	-0.437%	115,349	+52.470%
2020-08-17	1.7370	1.8110	1.6930	1.7180	-5.083%	169,616	+51.804%
2020-08-14	1.7905	1.8135	1.7900	1.8100	-0.330%	111,919	+44.088%
2020-08-13	1.8040	1.8625	1.7505	1.8160	+1.226%	433,473	+43.612%
2020-08-12	1.8165	1.8700	1.7610	1.7940	-3.027%	214,202	+45.373%
2020-08-11	1.6695	1.8805	1.6695	1.8500	+8.824%	556,797	+40.973%
2020-08-10	1.7200	1.7235	1.6485	1.7000	+3.030%	421,052	+53.412%
2020-08-07	1.6495	1.7615	1.6180	1.6500	+1.041%	545,406	+58.061%
2020-08-06	1.6570	1.7105	1.6290	1.6330	-0.427%	423,037	+59.706%
2020-08-05	1.6555	1.6785	1.5900	1.6400	+3.080%	293,397	+59.024%
2020-08-04	1.7100	1.7625	1.5800	1.5910	-4.157%	489,885	+63.922%
2020-08-03	1.7350	1.7755	1.6500	1.6600	-0.925%	383,090	+57.108%
2020-07-31	1.6500	1.7500	1.6500	1.6755	+1.025%	155,998	+55.655%
2020-07-30	1.7225	1.7850	1.6585	1.6585	-3.323%	85,637	+57.251%
2020-07-29	1.7100	1.7925	1.6905	1.7155	-3.624%	122,556	+52.026%
2020-07-28	1.7905	1.8340	1.7800	1.7800	-1.549%	36,544	+46.517%
2020-07-27	1.8110	1.8500	1.7755	1.8080	-0.687%	81,679	+44.248%
2020-07-24	1.8200	1.8800	1.7905	1.8205	-0.628%	78,170	+43.257%
2020-07-23	1.8070	1.8500	1.7905	1.8320	+1.608%	63,590	+42.358%
2020-07-22	1.6405	1.8500	1.6345	1.8030	-2.541%	127,019	+44.648%
2020-07-21	1.8560	1.8975	1.8100	1.8500	+0.516%	114,817	+40.973%
2020-07-20	1.8000	1.8940	1.8000	1.8405	-0.352%	105,702	+41.701%
2020-07-17	1.8700	1.9200	1.7805	1.8470	-0.162%	291,186	+41.202%
2020-07-16	1.8000	1.9235	1.7735	1.8500	+2.778%	453,461	+40.973%
2020-07-15	1.7745	1.8795	1.7745	1.8000	+0.925%	296,191	+44.889%
2020-07-14	1.7555	1.8320	1.7110	1.7835	-1.109%	411,736	+46.229%
2020-07-13	1.8260	1.8915	1.7810	1.8035	-1.015%	202,821	+44.608%
2020-07-10	1.7600	1.8545	1.6970	1.8220	+2.130%	114,607	+43.139%
2020-07-09	1.7195	1.9420	1.7195	1.7840	+3.211%	402,647	+46.188%
2020-07-08	1.7400	1.7520	1.7200	1.7285	-1.790%	134,301	+50.882%
2020-07-07	1.8015	1.8175	1.7600	1.7600	-2.304%	115,029	+48.182%
2020-07-06	1.8180	1.8480	1.7165	1.8015	+1.208%	124,949	+44.768%
2020-07-03	1.8325	1.8385	1.7800	1.7800	-0.475%	95,475	+46.517%
2020-07-01	1.8500	1.8545	1.7800	1.7885	-0.804%	260,500	+45.821%
2020-06-30	1.8035	1.8550	1.6940	1.8030	-0.934%	441,211	+44.648%
2020-06-29	1.7620	1.8525	1.7620	1.8200	+0.165%	150,996	+43.297%
2020-06-26	1.9970	1.9970	1.8100	1.8170	-2.338%	241,746	+43.533%
2020-06-25	1.8600	1.9160	1.8500	1.8605	-2.998%	203,683	+40.177%
2020-06-24	1.8600	1.9615	1.8600	1.9180	-1.616%	139,497	+35.975%
2020-06-23	1.9990	1.9990	1.8810	1.9495	+0.593%	505,002	+33.778%
2020-06-22	1.8600	1.9980	1.8600	1.9380	+1.439%	830,264	+34.572%
2020-06-19	1.9200	2.0160	1.8600	1.9105	-4.067%	11,817,036	+36.509%
2020-06-18	1.9565	2.0790	1.9555	1.9915	-0.425%	210,948	+30.957%
2020-06-17	2.1000	2.1000	1.9530	2.0000	-0.498%	490,046	+30.400%
2020-06-16	1.9200	2.1930	1.9200	2.0100	+0.500%	402,001	+29.751%
2020-06-15	1.7500	2.0000	1.7500	2.0000	+11.111%	693,716	+30.400%
2020-06-12	1.8800	2.0000	1.7780	1.8000	-6.953%	277,378	+44.889%
2020-06-11	2.2800	2.2800	1.8840	1.9345	-3.275%	494,059	+34.815%
2020-06-10	2.0000	2.1000	2.0000	2.0000	-6.673%	326,763	+30.400%
2020-06-09	2.2980	2.2980	2.0950	2.1430	-2.635%	154,084	+21.699%
2020-06-08	2.0010	2.3330	2.0010	2.2010	+2.040%	534,528	+18.492%
2020-06-05	1.9995	2.2660	1.9905	2.1570	+9.271%	662,880	+20.909%
2020-06-04	1.9960	1.9980	1.9400	1.9740	+0.714%	671,159	+32.118%
2020-06-03	2.0000	2.0000	1.9380	1.9600	+0.307%	309,662	+33.061%
2020-06-02	1.9520	1.9980	1.9500	1.9540	-2.300%	95,175	+33.470%
2020-06-01	1.9960	2.0000	1.9320	2.0000	+2.775%	134,171	+30.400%
2020-05-29	2.0000	2.0000	1.9380	1.9460	-0.714%	4,315,602	+34.018%
2020-05-28	1.9840	2.0000	1.9260	1.9600	0.000%	302,510	+33.061%
2020-05-27	2.0000	2.0000	1.9280	1.9600	0.000%	100,664	+33.061%
2020-05-26	2.0000	2.1400	1.9500	1.9600	-1.508%	421,605	+33.061%
2020-05-22	1.9320	2.0000	1.9320	1.9900	0.000%	127,474	+31.055%
2020-05-21	1.8520	2.0100	1.8520	1.9900	-0.500%	175,791	+31.055%
2020-05-20	1.8500	2.1450	1.8500	2.0000	+4.167%	280,214	+30.400%
2020-05-19	1.9500	1.9500	1.8440	1.9200	+2.674%	179,225	+35.833%
2020-05-18	1.9420	1.9680	1.8360	1.8700	+3.315%	276,451	+39.465%
2020-05-15	1.8640	1.8960	1.8020	1.8100	-4.737%	246,297	+44.088%
2020-05-14	1.9500	1.9540	1.9000	1.9000	-2.564%	517,710	+37.263%
2020-05-13	2.0000	2.0000	1.8620	1.9500	+2.632%	312,534	+33.744%
2020-05-12	1.8500	2.0000	1.8500	1.9000	-1.350%	12,790	+37.263%
2020-05-11	1.9560	1.9700	1.9220	1.9260	+1.368%	287,401	+35.410%
2020-05-07	1.8420	1.9000	1.8400	1.9000	+0.105%	330,572	+37.263%
2020-05-06	1.8320	1.8980	1.8320	1.8980	+3.716%	46,166	+37.408%
2020-05-05	1.8200	1.8300	1.7900	1.8300	+1.667%	191,417	+42.514%
2020-05-04	1.7520	1.9500	1.7520	1.8000	-4.255%	60,100	+44.889%
2020-05-01	1.8980	1.8980	1.8020	1.8800	+1.622%	5,833	+38.723%
2020-04-30	1.9500	1.9500	1.8500	1.8500	-5.128%	1,228,565	+40.973%
2020-04-29	1.9460	1.9500	1.8500	1.9500	+0.309%	116,882	+33.744%
2020-04-28	1.9000	1.9480	1.8500	1.9440	+1.674%	1,611,324	+34.156%
2020-04-27	1.8480	1.9480	1.8080	1.9120	+6.696%	122,709	+36.402%
2020-04-24	1.7900	1.8500	1.7900	1.7920	+0.561%	74,473	+45.536%
2020-04-23	1.7620	1.8500	1.7620	1.7820	-2.410%	145,293	+46.352%
2020-04-22	1.7900	1.8440	1.7620	1.8260	+1.444%	191,510	+42.826%
2020-04-21	1.8520	1.9480	1.7580	1.8000	0.000%	160,332	+44.889%
2020-04-20	1.7440	1.8500	1.7440	1.8000	+0.111%	68,435	+44.889%
2020-04-17	1.7540	1.8340	1.7320	1.7980	+3.333%	131,373	+45.050%
2020-04-16	1.9000	1.9000	1.7400	1.7400	-3.867%	126,202	+49.885%
2020-04-15	1.9000	1.9200	1.8100	1.8100	-4.737%	134,694	+44.088%
2020-04-14	2.0000	2.0000	1.8020	1.9000	0.000%	145,167	+37.263%
2020-04-09	1.9980	1.9980	1.8000	1.9000	0.000%	91,493	+37.263%
2020-04-08	1.9020	1.9580	1.8720	1.9000	-2.062%	246,317	+37.263%
2020-04-07	1.7560	2.0150	1.7560	1.9400	+10.478%	126,084	+34.433%
2020-04-06	1.7400	1.7560	1.6700	1.7560	+3.294%	164,929	+48.519%
2020-04-03	1.8000	1.8000	1.6600	1.7000	+1.796%	54,556	+53.412%
2020-04-02	1.7320	1.7560	1.6700	1.6700	-3.580%	8,252	+56.168%
2020-04-01	1.7200	1.7460	1.6600	1.7320	-3.778%	107,766	+50.577%
2020-03-31	1.8000	2.1350	1.7100	1.8000	+0.784%	369,738	+44.889%
2020-03-30	1.7980	1.8180	1.6700	1.7860	+5.059%	142,491	+46.025%
2020-03-27	1.6440	1.8200	1.6200	1.7000	+2.041%	312,954	+53.412%
2020-03-26	1.6680	1.6680	1.4840	1.6660	+7.484%	100,833	+56.543%
2020-03-25	1.5020	1.6180	1.4660	1.5500	+6.749%	640,932	+68.258%
2020-03-24	1.3700	1.5420	1.3520	1.4520	+1.966%	747,562	+79.614%
2020-03-23	1.3500	1.4700	1.3500	1.4240	+0.141%	3,982,921	+83.146%
2020-03-20	1.3200	1.7800	1.3200	1.4220	+7.727%	1,378,135	+83.404%
2020-03-19	1.1100	1.4240	1.1100	1.3200	+18.919%	1,849,116	+97.576%
2020-03-18	1.1000	1.1300	1.0680	1.1100	-3.478%	2,372,053	+134.955%
2020-03-17	1.3000	1.3280	0.9500	1.1500	-8.000%	2,456,067	+126.783%
2020-03-16	1.6220	1.6220	1.2320	1.2500	-25.948%	2,052,135	+108.640%
2020-03-13	1.7780	1.8200	1.6880	1.6880	+1.078%	1,472,923	+54.502%
2020-03-12	1.7320	1.7400	1.6700	1.6700	-6.495%	432,655	+56.168%
2020-03-11	1.7500	1.8360	1.7400	1.7860	-0.778%	837,330	+46.025%
2020-03-10	1.8780	1.9460	1.8000	1.8000	-5.063%	685,105	+44.889%
2020-03-09	1.9100	2.0000	1.8480	1.8960	-9.065%	1,355,893	+37.553%
2020-03-06	2.1400	2.1500	2.0850	2.0850	-2.570%	1,367,471	+25.084%
2020-03-05	2.2050	2.2050	2.1375	2.1400	-2.727%	1,156,364	+21.869%
2020-03-04	2.2350	2.2350	2.2000	2.2000	-0.452%	591,623	+18.545%
2020-03-03	2.1600	2.2400	2.1600	2.2100	+2.791%	1,170,044	+18.009%
2020-03-02	2.2400	2.2400	2.1400	2.1500	-1.376%	959,952	+21.302%
2020-02-28	2.2050	2.2050	2.1500	2.1800	-1.134%	3,051,902	+19.633%
2020-02-27	2.2000	2.2200	2.1900	2.2050	-0.226%	1,722,072	+18.277%
2020-02-26	2.2000	2.2450	2.2000	2.2100	-0.450%	577,566	+18.009%
2020-02-25	2.2600	2.2800	2.2000	2.2200	-1.770%	803,451	+17.477%
2020-02-24	2.3350	2.3350	2.2600	2.2600	-3.830%	3,384,356	+15.398%
2020-02-21	2.3850	2.3850	2.3400	2.3500	-1.261%	272,956	+10.979%
2020-02-20	2.3900	2.4000	2.3700	2.3800	0.000%	187,287	+9.580%
2020-02-19	2.4000	2.4000	2.3600	2.3800	0.000%	2,884,996	+9.580%
2020-02-18	2.4000	2.4250	2.3800	2.3800	-1.653%	322,699	+9.580%
2020-02-17	2.4250	2.4250	2.4100	2.4200	-0.206%	100,688	+7.769%
2020-02-14	2.4200	2.4250	2.4000	2.4250	-0.411%	128,483	+7.546%
2020-02-13	2.4400	2.4400	2.3900	2.4350	+0.206%	819,264	+7.105%
2020-02-12	2.4050	2.4500	2.4050	2.4300	-0.816%	1,423,087	+7.325%
2020-02-11	2.4400	2.4980	2.3850	2.4500	+2.083%	952,794	+6.449%
2020-02-10	2.4035	2.4090	2.3500	2.4000	0.000%	6,888,948	+8.667%
2020-02-07	2.4100	2.5395	2.4000	2.4000	0.000%	17,647,696	+8.667%

.dark-mode .h94ryc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h94ryc{ color: #333333; background-color: white; border: 2px solid #333333; }CLSNCALISEN PLCstock LSE

CLSN
CALISEN PLC
stock LSE