Cls Holdings Plc Historical Data - CLI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Cls Holdings Plc (CLI)
Cls Holdings Plc (CLI) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.5	-7.17079530639	76.7	76.7	70.1	430585	72.31049457	DE
4	-11.3	-13.696969697	82.5	82.5	70.1	399616	75.93885281	DE
12	-20.6	-22.440087146	91.8	95	70.1	365643	81.28338538	DE
26	-16.1	-18.4421534937	87.3	101	70.1	272418	85.95302867	DE
52	-25.3	-26.2176165803	96.5	101	70.1	319902	88.00113613	DE
156	-154.3	-68.4257206208	225.5	231	70.1	441414	139.02996343	DE
260	-207.8	-74.4802867384	279	285	70.1	434394	171.0866862	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737739800	71.2	-0.1	-0.14	72	72.2	70.5	347133
1737653400	71.3	-0.2	-0.28	72.1	72.2	71	500933
1737567000	71.5	-0.8	-1.11	71.4	72.6	70.1	581201
1737480600	72.3	-1.4	-1.90	74.2	74.2	71	581552
1737394200	73.7	-1	-1.34	74.6	74.6	73.6	185681
1737135000	74.7	0.1	0.13	76.7	76.7	74.4	303556
1737048600	74.6	-3.3	-4.24	78.1	78.1	74.6	504941
1736962200	77.9	2.9	3.87	75.1	79.1	75.1	235579
1736875800	75	0.7	0.94	76.4	76.4	74.3	833805
1736789400	74.3	-1.8	-2.37	76.1	76.1	74.3	415413
1736530200	76.1	-2.4	-3.06	77.5	77.5	75.3	476292
1736443800	78.5	0.2	0.26	76.3	79.7	75.5	456777
1736357400	78.3	-0.2	-0.25	78.1	79	75.5	469438
1736271000	78.5	-1.9	-2.36	80.3	80.5	78.3	315956
1736184600	80.4	0	0.00	82	82	80.1	443964
1735925400	80.4	1.4	1.77	79.4	80.7	79.4	324669
1735839000	79	1.5	1.94	77.5	79.3	77.5	669660
1735666200	77.5	-1.5	-1.90	78.5	78.6	77.3	110516
1735579800	79	-1.2	-1.50	79.3	80.1	78.5	87735
1735320600	80.2	-1.7	-2.08	82.5	82.5	79.8	95038
1735061400	81.9	3.5	4.46	78.4	81.9	78.4	207045
1734975000	78.4	0.3	0.38	78.2	78.8	77	376639
1734715800	78.1	-0.5	-0.64	79.1	79.8	78.1	549338
1734629400	78.6	-1.2	-1.50	79.7	79.9	77.8	572462
1734543000	79.8	-0.8	-0.99	80.1	82.1	79.5	276783
1734456600	80.6	-0.4	-0.49	79.5	81.7	79.5	295380
1734370200	81	-0.1	-0.12	80	81.1	80	302058
1734111000	81.1	-0.5	-0.61	81.6	82.2	80.2	86572
1734024600	81.6	0.6	0.74	81	82	81	145037
1733938200	81	-2.3	-2.76	84	85.9	81	196799
1733851800	83.3	1	1.22	81.7	83.4	81.7	124365
1733765400	82.3	0.2	0.24	81.4	82.3	81	437392
1733506200	82.1	0	0.00	82.7	82.7	81.8	205285
1733419800	82.1	-2.8	-3.30	85.5	85.5	81.6	207763
1733333400	84.9	1.3	1.56	84.5	85.1	82.9	181777
1733247000	83.6	4	5.03	79.5	83.6	79.4	496581
1733160600	79.6	-1.7	-2.09	81.3	81.5	79.6	522077
1732901400	81.3	-0.7	-0.85	82.1	82.1	81.3	488104
1732815000	82	-0.2	-0.24	82.5	82.5	81.8	198111
1732728600	82.2	0.1	0.12	82.6	82.6	82	276005
1732642200	82.1	-1.4	-1.68	84.5	84.5	82.1	299183
1732555800	83.5	0.5	0.60	84.6	85.2	83.2	541556
1732296600	83	-1	-1.19	83.6	85.4	83	417467
1732210200	84	-0.7	-0.83	86.5	86.5	83.6	519462
1732123800	84.7	0.7	0.83	87.1	87.1	83.6	108019
1732037400	84	-1.5	-1.75	86.8	86.8	84	533596
1731951000	85.5	-2.1	-2.40	87.6	87.6	84.5	896398
1731691800	87.6	-1	-1.13	88.6	89	87.3	239514
1731605400	88.6	0.2	0.23	87.2	89.5	87.2	105816
1731519000	88.4	-0.2	-0.23	87	89.6	87	192802
1731432600	88.6	-1	-1.12	88.2	89.9	88.2	117580
1731346200	89.6	1.1	1.24	91.4	91.4	88	185152
1731087000	88.5	-1.5	-1.67	89	90.1	87.6	624326
1731000600	90	-0.9	-0.99	91.5	91.6	90	93433
1730914200	90.9	-1.3	-1.41	93.7	93.7	90.4	1041041
1730827800	92.2	-0.3	-0.32	95	95	91	97299
1730741400	92.5	1	1.09	92.6	92.6	91.8	227476
1730482200	91.5	-1.2	-1.29	91.8	94.6	91.5	811406
1730395800	92.7	-2.7	-2.83	98.1	98.1	92.7	355799
1730309400	95.4	-0.2	-0.21	98.6	99	95.1	109086
1730223000	95.6	-1.4	-1.44	99.4	99.4	95.6	39533
1730136600	97	-2.3	-2.32	99.5	99.5	97	102851

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions