CLS Holdings PLC (CLSH)

CLSH
🏛️ Vereinigtes Königreich →
55.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 102.40 102.40 101.00 102.00 0.1M
2023-12-28 99.00 101.80 99.00 101.00 0.9M
2023-12-27 98.36 100.80 97.30 100.00 0.8M
2023-12-22 97.80 100.80 97.80 99.20 0.4M
2023-12-21 101.00 101.00 99.00 99.60 0.9M
2023-12-20 97.00 100.80 97.00 100.00 1.8M
2023-12-19 96.00 98.50 96.00 97.20 2.5M
2023-12-18 96.30 98.60 96.00 96.50 0.7M
2023-12-15 101.00 101.00 96.00 96.00 4.6M
2023-12-14 99.32 102.20 99.22 99.90 1.4M
2023-12-13 97.90 97.90 95.90 97.40 0.4M
2023-12-12 99.40 99.98 96.49 96.50 0.6M
2023-12-11 98.50 98.80 95.40 98.80 0.5M
2023-12-08 96.90 98.40 95.30 97.00 0.6M
2023-12-07 98.40 98.40 95.40 96.30 0.3M
2023-12-06 98.40 98.40 95.30 97.00 0.2M
2023-12-05 96.00 98.50 96.00 96.70 0.5M
2023-12-04 97.67 98.40 96.10 96.60 0.2M
2023-12-01 96.90 96.90 95.00 96.70 0.1M
2023-11-30 99.70 99.70 95.40 95.40 0.7M
2023-11-29 98.00 98.80 96.20 96.50 0.3M
2023-11-28 99.90 99.90 94.50 97.50 0.3M
2023-11-27 99.68 99.68 97.00 98.00 0.2M
2023-11-24 97.23 99.90 97.10 98.20 0.1M
2023-11-23 98.50 100.20 97.50 99.20 0.2M
2023-11-22 95.20 98.00 95.20 98.00 0.7M
2023-11-21 97.00 98.50 95.20 96.30 0.9M
2023-11-20 96.10 99.40 94.80 97.00 0.4M
2023-11-17 97.80 99.89 94.50 96.50 0.2M
2023-11-16 99.73 100.92 94.60 96.50 0.2M
2023-11-15 102.00 106.00 98.20 98.40 0.9M
2023-11-14 89.00 101.00 89.00 100.00 0.5M
2023-11-13 89.90 92.00 88.80 91.20 0.4M
2023-11-10 91.53 92.09 86.30 88.80 0.3M
2023-11-09 94.40 94.40 91.40 91.70 0.1M
2023-11-08 94.00 94.60 90.46 92.80 1.5M
2023-11-07 94.00 97.90 94.00 94.90 0.1M
2023-11-06 96.20 97.70 94.60 96.20 0.5M
2023-11-03 96.50 99.37 95.13 98.20 0.2M
2023-11-02 87.70 95.40 87.70 95.40 0.2M
2023-11-01 86.00 87.90 83.30 85.60 0.4M
2023-10-31 84.40 88.94 84.40 86.70 0.3M
2023-10-30 86.10 88.90 84.60 85.30 0.3M
2023-10-27 86.90 89.75 86.90 88.60 0.2M
2023-10-26 90.40 90.40 86.80 86.80 0.2M
2023-10-25 91.70 91.80 88.20 89.60 0.4M
2023-10-24 93.96 94.60 92.20 92.40 0.1M
2023-10-23 93.40 95.50 91.25 95.00 0.3M
2023-10-20 96.21 96.60 93.84 95.00 1.1M
2023-10-19 96.84 99.00 95.90 95.90 0.4M
2023-10-18 102.20 102.20 96.58 97.40 0.5M
2023-10-17 100.27 103.60 100.27 102.00 0.4M
2023-10-16 101.80 103.60 101.00 101.40 0.2M
2023-10-13 105.62 106.40 101.00 101.80 0.4M
2023-10-12 109.00 111.40 105.00 106.00 0.2M
2023-10-11 110.00 112.80 109.00 110.00 0.9M
2023-10-10 108.60 110.40 108.60 110.20 0.1M
2023-10-09 107.60 110.60 107.60 107.80 0.1M
2023-10-06 113.00 114.60 107.60 109.20 0.2M
2023-10-05 115.79 115.80 112.00 112.00 0.4M
2023-10-04 114.20 115.20 112.46 113.20 0.2M
2023-10-03 117.80 119.20 112.10 113.60 0.3M
2023-10-02 119.00 122.20 117.80 118.00 0.1M
2023-09-29 119.80 120.80 117.62 118.80 0.2M
2023-09-28 120.69 121.00 116.00 117.60 0.2M
2023-09-27 124.80 124.80 119.40 120.00 0.2M
2023-09-26 123.60 124.00 122.40 123.00 0.1M
2023-09-25 126.20 126.20 123.20 123.20 0.1M
2023-09-22 127.80 127.80 123.40 123.80 0.1M
2023-09-21 124.60 127.40 123.05 125.20 0.1M
2023-09-20 125.00 127.20 122.00 125.20 0.1M
2023-09-19 121.80 126.20 121.20 122.40 0.2M
2023-09-18 126.20 128.20 120.12 122.00 0.3M
2023-09-15 128.60 129.10 127.22 127.60 0.9M
2023-09-14 123.00 128.40 123.00 128.40 0.4M
2023-09-13 125.40 127.00 123.80 125.40 0.1M
2023-09-12 125.80 127.00 124.28 125.20 0.2M
2023-09-11 123.60 128.20 123.60 127.00 0.1M
2023-09-08 125.68 126.60 125.00 126.60 0.8M
2023-09-07 125.40 128.20 124.16 124.20 0.1M
2023-09-06 128.40 128.40 125.00 125.80 0.1M
2023-09-05 124.20 127.40 124.20 126.20 0.3M
2023-09-04 125.00 126.20 124.40 125.20 0.2M
2023-09-01 126.34 127.60 123.44 127.60 1.1M
2023-08-31 126.20 127.80 124.00 126.80 0.9M
2023-08-30 127.00 127.00 122.80 123.80 1.7M
2023-08-29 128.20 128.20 122.20 124.80 0.4M
2023-08-25 125.34 126.60 122.41 123.00 0.3M
2023-08-24 127.20 128.00 123.60 124.20 0.1M
2023-08-23 122.20 126.94 122.20 125.60 3.8M
2023-08-22 123.80 123.80 121.60 123.60 0.2M
2023-08-21 125.00 126.80 119.20 121.40 0.5M
2023-08-18 130.00 130.20 122.64 125.80 1.4M
2023-08-17 131.80 131.80 129.40 131.20 2.0M
2023-08-16 127.67 131.00 127.67 130.40 0.1M
2023-08-15 129.08 131.20 126.00 131.00 0.4M
2023-08-14 127.16 130.00 126.35 130.00 1.1M
2023-08-11 128.02 131.00 126.00 126.00 0.2M
2023-08-10 133.66 135.00 125.40 128.00 0.5M
2023-08-09 142.20 142.20 131.00 131.20 0.5M
2023-08-08 140.40 144.80 140.40 143.40 0.1M
2023-08-07 137.70 142.00 137.70 141.20 0.1M
2023-08-04 138.22 141.80 137.60 140.60 0.1M
2023-08-03 135.20 140.89 135.20 140.40 0.1M
2023-08-02 137.20 140.60 136.00 137.80 0.1M
2023-08-01 139.60 140.00 137.00 139.40 0.1M
2023-07-31 139.58 142.00 137.40 139.80 0.1M
2023-07-28 145.17 145.20 137.60 140.00 0.1M
2023-07-27 141.20 144.40 141.00 142.40 0.1M
2023-07-26 143.12 144.97 140.60 142.80 0.1M
2023-07-25 144.80 144.80 138.90 142.00 0.1M
2023-07-24 144.40 147.20 141.20 142.60 0.1M
2023-07-21 141.00 146.00 141.00 142.20 0.2M
2023-07-20 143.60 148.80 143.60 144.40 0.4M
2023-07-19 141.20 144.00 140.86 143.60 0.6M
2023-07-18 140.40 140.40 136.60 137.20 0.3M
2023-07-17 141.87 144.00 137.40 137.80 0.1M
2023-07-14 144.67 144.67 140.60 140.60 0.1M
2023-07-13 146.20 149.39 142.60 143.40 0.4M
2023-07-12 143.60 147.40 143.00 145.80 0.4M
2023-07-11 138.00 143.40 137.60 143.20 0.3M
2023-07-10 138.80 140.20 137.20 139.60 0.3M
2023-07-07 138.77 138.77 135.80 138.20 0.2M
2023-07-06 144.40 144.40 138.00 138.80 0.6M
2023-07-05 140.88 143.20 139.60 141.60 0.4M
2023-07-04 135.00 141.80 134.80 139.60 0.3M
2023-07-03 138.00 138.40 134.88 137.00 0.2M
2023-06-30 131.80 136.60 131.80 135.20 0.4M
2023-06-29 135.00 135.67 134.00 135.60 1.9M
2023-06-28 130.00 135.40 129.80 135.40 0.4M
2023-06-27 127.00 129.60 126.60 129.00 0.3M
2023-06-26 125.20 128.06 125.20 126.40 0.2M
2023-06-23 134.20 135.00 126.20 127.00 0.4M
2023-06-22 132.00 135.00 132.00 134.60 1.5M
2023-06-21 133.40 135.00 130.20 134.60 0.7M
2023-06-20 129.00 130.87 126.80 129.80 0.3M
2023-06-19 132.74 134.60 128.40 129.40 0.2M
2023-06-16 131.00 133.80 131.00 131.40 0.6M
2023-06-15 138.60 138.60 132.80 133.20 0.2M
2023-06-14 134.20 137.20 132.52 137.00 0.4M
2023-06-13 133.00 135.00 131.60 133.00 0.9M
2023-06-12 134.26 134.26 131.47 134.20 2.1M
2023-06-09 133.40 134.60 131.60 131.60 0.2M
2023-06-08 135.16 135.16 132.20 133.80 0.2M
2023-06-07 137.60 138.40 132.80 133.20 0.4M
2023-06-06 140.62 141.60 137.80 137.80 0.7M
2023-06-05 143.50 143.98 139.20 139.40 0.5M
2023-06-02 140.60 142.76 139.54 140.60 0.5M
2023-06-01 137.60 138.20 136.40 137.20 1.2M
2023-05-31 136.80 137.40 135.80 136.80 3.2M
2023-05-30 139.00 140.00 136.00 137.40 0.3M
2023-05-26 137.00 139.20 136.40 139.00 1.4M
2023-05-25 137.16 138.20 136.20 138.00 0.3M
2023-05-24 136.96 138.00 135.20 138.00 1.0M
2023-05-23 134.40 136.80 134.40 136.80 0.6M
2023-05-22 134.22 135.80 133.60 134.40 0.3M
2023-05-19 130.20 133.40 130.20 132.60 0.1M
2023-05-18 136.60 136.60 131.80 131.80 0.1M
2023-05-17 136.80 136.80 133.00 134.00 0.2M
2023-05-16 134.80 135.00 134.20 135.00 0.6M
2023-05-15 131.80 134.40 129.40 134.40 1.8M
2023-05-12 133.20 133.20 128.20 128.20 0.2M
2023-05-11 133.19 133.20 129.80 130.60 0.3M
2023-05-10 130.00 132.20 128.80 130.20 0.2M
2023-05-09 133.05 134.80 129.00 129.60 0.2M
2023-05-05 130.80 133.60 129.00 133.20 0.2M
2023-05-04 132.80 132.80 130.80 130.80 0.3M
2023-05-03 136.80 136.80 131.00 132.00 0.1M
2023-05-02 137.80 137.80 132.80 132.80 0.2M
2023-04-28 131.40 135.60 130.00 135.60 0.3M
2023-04-27 130.20 130.80 128.20 130.40 0.5M
2023-04-26 132.20 132.20 128.60 129.80 0.2M
2023-04-25 131.60 131.60 126.69 129.20 0.7M
2023-04-24 128.24 132.80 128.20 129.60 0.2M
2023-04-21 131.40 132.40 130.40 131.20 0.1M
2023-04-20 130.00 134.20 130.00 131.40 0.2M
2023-04-19 132.00 133.00 130.80 131.80 0.3M
2023-04-18 136.89 136.89 133.40 135.60 0.2M
2023-04-17 137.48 137.80 135.20 137.80 0.1M
2023-04-14 138.20 138.20 135.60 135.80 0.1M
2023-04-13 138.40 138.40 133.00 135.80 0.1M
2023-04-12 135.80 137.00 133.43 135.00 0.1M
2023-04-11 135.00 136.20 131.80 134.00 0.1M
2023-04-06 131.32 134.60 129.60 134.60 0.4M
2023-04-05 131.00 131.60 129.60 130.40 1.0M
2023-04-04 133.30 134.60 130.33 131.20 0.4M
2023-04-03 132.20 136.00 132.20 134.00 0.2M
2023-03-31 131.00 136.20 131.00 134.40 0.5M
2023-03-30 130.80 135.80 130.60 133.20 0.3M
2023-03-29 128.40 132.00 128.40 130.40 0.4M
2023-03-28 128.40 130.60 128.40 129.40 0.6M
2023-03-27 131.20 132.28 129.20 130.00 0.2M
2023-03-24 129.80 131.40 128.40 130.00 0.3M
2023-03-23 129.60 130.80 128.04 130.20 0.4M
2023-03-22 134.48 135.00 127.80 133.20 2.2M
2023-03-21 132.60 134.80 129.96 133.00 0.3M
2023-03-20 133.00 135.80 129.00 131.80 0.3M
2023-03-17 140.15 140.75 131.80 133.00 0.6M
2023-03-16 143.20 143.20 135.40 138.40 0.3M
2023-03-15 141.20 143.66 138.60 142.00 0.6M
2023-03-14 140.60 141.00 138.00 140.40 0.4M
2023-03-13 141.00 141.00 134.00 137.00 1.6M
2023-03-10 139.00 139.00 136.20 137.40 0.3M
2023-03-09 148.06 148.20 138.40 139.20 0.8M
2023-03-08 148.20 149.20 140.20 146.40 0.4M
2023-03-07 146.78 147.00 143.00 143.00 0.5M
2023-03-06 145.00 147.20 143.98 146.20 0.4M
2023-03-03 144.20 148.60 144.20 146.00 0.2M
2023-03-02 145.85 147.80 145.40 145.80 0.1M
2023-03-01 152.20 152.20 144.20 145.80 0.4M
2023-02-28 152.00 152.00 146.60 148.60 0.4M
2023-02-27 148.80 149.60 147.60 149.00 0.2M
2023-02-24 148.20 148.80 146.40 146.80 0.1M
2023-02-23 144.45 149.00 144.45 147.80 0.2M
2023-02-22 149.00 150.80 143.80 146.40 0.3M
2023-02-21 156.00 157.12 147.40 148.00 0.2M
2023-02-20 154.40 159.30 151.80 151.80 0.1M
2023-02-17 162.20 162.20 154.20 156.00 0.2M
2023-02-16 158.00 158.00 150.20 156.00 0.3M
2023-02-15 159.20 160.40 153.60 154.40 0.3M
2023-02-14 161.20 161.20 156.80 156.80 0.2M
2023-02-13 160.80 163.38 156.80 159.00 0.1M
2023-02-10 156.90 158.64 156.00 158.40 0.2M
2023-02-09 163.80 164.10 156.50 158.00 0.2M
2023-02-08 158.40 163.80 158.40 161.80 0.4M
2023-02-07 160.20 163.80 156.20 157.80 0.3M
2023-02-06 158.00 161.00 156.00 160.60 0.4M
2023-02-03 164.28 164.28 156.40 158.40 0.3M
2023-02-02 152.80 164.00 152.80 163.80 0.7M
2023-02-01 149.00 152.00 148.80 152.00 2.0M
2023-01-31 149.00 150.00 148.20 149.00 0.9M
2023-01-30 146.00 149.60 146.00 149.60 0.9M
2023-01-27 142.18 146.60 142.18 146.60 2.0M
2023-01-26 143.40 145.00 142.80 143.00 0.7M
2023-01-25 144.71 145.40 142.60 144.40 0.5M
2023-01-24 148.80 148.80 143.60 143.60 0.9M
2023-01-23 149.80 149.80 146.60 146.60 0.3M
2023-01-20 146.60 148.60 143.60 147.60 0.2M
2023-01-19 150.00 150.00 143.40 146.20 0.1M
2023-01-18 148.78 150.00 147.60 147.60 0.7M
2023-01-17 149.60 150.00 146.41 149.40 2.1M
2023-01-16 149.77 151.00 149.00 150.00 1.3M
2023-01-13 151.40 151.40 149.40 150.00 1.0M
2023-01-12 153.38 153.40 149.40 150.40 0.8M
2023-01-11 153.80 154.40 151.80 152.80 0.3M
2023-01-10 154.00 154.00 150.40 150.40 0.1M
2023-01-09 156.80 159.20 153.20 154.20 0.3M
2023-01-06 157.20 158.60 156.00 156.60 0.3M
2023-01-05 160.20 162.00 157.80 157.80 0.1M
2023-01-04 159.40 163.40 159.40 161.20 0.4M
2023-01-03 161.60 164.40 160.14 160.40 0.4M