Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Clicks Group Ltd (PK) (CLCGY)
Clicks Group Ltd (PK) (CLCGY) Historical

CLCGY Clicks Group Ltd (PK)

32.49

1.71 (5.56%)

Jun 07 2024 - Closed

Delayed by 15 minutes

CLCGY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	32.49	1.71	5.56%	32.54	32.54	32.49	3,037
Jun 06 2024	30.78	-1.79	-5.50%	32.43	32.43	30.78	874
Jun 05 2024	32.57	-0.27	-0.81%	32.57	32.57	32.57	349
Jun 04 2024	32.835	-0.46	-1.39%	32.835	32.835	32.835	189
Jun 03 2024	33.2963	0.00	0.00%	33.2963	33.2963	33.2963	0
May 31 2024	33.2963	0.00	0.00%	33.2963	33.2963	33.2963	0
May 30 2024	33.2963	0.00	0.00%	33.2963	33.2963	33.2963	0
May 29 2024	33.2963	0.00	0.00%	33.2963	33.2963	33.2963	0
May 28 2024	33.2963	0.00	0.00%	33.2963	33.2963	33.2963	0
May 24 2024	33.2963	-0.18	-0.53%	33.12	33.2963	33.12	366
May 23 2024	33.475	0.00	0.00%	33.475	33.475	33.475	0
May 22 2024	33.475	1.69	5.32%	33.475	33.475	33.475	156
May 21 2024	31.785	0.00	0.00%	31.785	31.785	31.785	0
May 20 2024	31.785	0.00	0.00%	31.785	31.785	31.785	0
May 17 2024	31.785	0.00	0.00%	31.785	31.785	31.785	0
May 16 2024	31.785	0.00	0.00%	31.785	31.785	31.785	0
May 15 2024	31.785	0.00	0.00%	31.785	31.785	31.785	0
May 14 2024	31.785	0.00	0.00%	31.785	31.785	31.785	0
May 13 2024	31.785	0.00	0.00%	31.785	31.785	31.785	0
May 10 2024	31.785	0.00	0.00%	31.785	31.785	31.785	0
May 09 2024	31.785	0.00	0.00%	31.785	31.785	31.785	0
May 08 2024	31.785	0.00	0.00%	31.785	31.785	31.785	0
May 07 2024	31.785	0.55	1.74%	32.94	32.94	31.785	455
May 06 2024	31.24	0.00	0.00%	31.24	31.24	31.24	0
May 03 2024	31.24	0.00	0.00%	31.24	31.24	31.24	0
May 02 2024	31.24	0.00	0.00%	31.24	31.24	31.24	0
May 01 2024	31.24	0.00	0.00%	31.78	31.78	31.24	280
Apr 30 2024	31.24	0.00	0.00%	31.24	31.24	31.24	2
Apr 29 2024	31.24	1.24	4.13%	31.24	31.24	31.24	186
Apr 26 2024	30.00	0.00	0.00%	30.00	30.00	30.00	0
Apr 25 2024	30.00	-0.21	-0.70%	30.00	30.00	30.00	817
Apr 24 2024	30.21	0.51	1.72%	30.21	30.21	30.21	295
Apr 23 2024	29.70	-0.37	-1.23%	30.22	30.22	29.70	396
Apr 22 2024	30.0688	0.00	0.00%	30.0688	30.0688	30.0688	0
Apr 19 2024	30.0688	0.00	0.00%	30.0688	30.0688	30.0688	0
Apr 18 2024	30.0688	0.00	0.00%	30.0688	30.0688	30.0688	0
Apr 17 2024	30.0688	0.00	0.00%	30.0688	30.0688	30.0688	0
Apr 16 2024	30.0688	0.00	0.00%	30.0688	30.0688	30.0688	0
Apr 15 2024	30.0688	0.00	0.00%	30.0688	30.0688	30.0688	0
Apr 12 2024	30.0688	-1.01	-3.25%	30.0688	30.0688	30.0688	414
Apr 11 2024	31.08	0.00	0.00%	31.08	31.08	31.08	0
Apr 10 2024	31.08	-0.77	-2.42%	31.08	31.08	31.08	624
Apr 09 2024	31.85	0.62	1.99%	31.85	31.85	31.85	341
Apr 08 2024	31.2275	-1.08	-3.35%	31.2275	31.2275	31.2275	463
Apr 05 2024	32.31	0.55	1.73%	32.31	32.31	32.31	290
Apr 04 2024	31.76	-0.01	-0.03%	31.76	31.76	31.76	249
Apr 03 2024	31.77	1.31	4.31%	31.80	31.80	31.765	456
Apr 02 2024	30.4563	0.00	0.00%	30.4563	30.4563	30.4563	0
Apr 01 2024	30.4563	-0.54	-1.75%	31.38	31.38	30.4563	328
Mar 28 2024	31.00	-0.31	-0.99%	31.00	31.00	31.00	376
Mar 27 2024	31.31	0.00	0.00%	31.31	31.31	31.31	0
Mar 26 2024	31.31	0.00	0.00%	31.31	31.31	31.31	0
Mar 25 2024	31.31	0.00	0.00%	31.31	31.31	31.31	0
Mar 22 2024	31.31	-0.38	-1.21%	31.31	31.31	31.31	211
Mar 21 2024	31.6937	0.00	0.00%	31.6937	31.6937	31.6937	0
Mar 20 2024	31.6937	0.00	0.00%	31.6937	31.6937	31.6937	0
Mar 19 2024	31.6937	0.00	0.00%	31.6937	31.6937	31.6937	0
Mar 18 2024	31.6937	-0.53	-1.65%	31.60	31.6937	31.60	413
Mar 15 2024	32.225	-0.38	-1.15%	32.945	32.945	32.225	518
Mar 14 2024	32.60	-0.65	-1.95%	32.60	32.60	32.60	256
Mar 13 2024	33.25	-0.18	-0.54%	33.25	33.25	33.25	1,504
Mar 12 2024	33.429	0.00	0.00%	33.429	33.429	33.429	0
Mar 11 2024	33.429	0.00	0.00%	33.429	33.429	33.429	0

Equity Trustees

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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