Clicks Group Ltd (PK) Historical Data - CLCGY | ADVFN

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

Get Started

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

Clicks Group Ltd (PK) (CLCGY)

37.88

1.25

( 3.41% )

Updated: 13:00:54

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721424180	36.63	-1.01	-2.67	36.63	36.63	36.63	912
1721337720	37.635	0	0.00	37.635	37.635	37.635	0
1721251320	37.635	-0.03	-0.08	37.36	37.635	37.36	276
1721164920	37.6638	-0.25	-0.67	37.6638	37.6638	37.6638	237
1721078880	37.9163	0	0.00	37.9163	37.9163	37.9163	0
1720819680	37.9163	0	0.00	37.9163	37.9163	37.9163	0
1720733280	37.9163	0.97	2.62	38	38	37.85	406
1720646880	36.95	0.1	0.27	36.95	36.95	36.95	1213
1720560540	36.85	0.4	1.10	36.85	36.85	36.85	296
1720473600	36.45	0.15	0.41	36.45	36.45	36.45	625
1720214640	36.3	-0.37	-1.01	36.525	36.525	36.3	4506
1720041000	36.67	0.03	0.08	36.7355	36.7355	36.67	252
1719955740	36.64	-1.57	-4.11	36.64	36.64	36.64	429
1719868980	38.2095	0.26	0.68	37.8525	38.2095	37.8525	420
1719610020	37.95	1.2	3.27	37.565	37.95	37.565	467
1719523200	36.75	-1.23	-3.24	36.75	36.75	36.75	408
1719437040	37.98	0.09	0.24	37.98	37.98	37.98	224
1719350880	37.89	0.26	0.69	37.89	37.89	37.89	403
1719264540	37.63	-0.54	-1.41	37.63	37.63	37.63	658
1719005220	38.17	1.32	3.57	38.17	38.17	38.17	414
1718918640	36.855	-0.84	-2.24	36.855	36.855	36.855	1088
1718746140	37.6988	4.69	14.22	37.6988	37.6988	37.6988	393
1718659680	33.0063	-0.9	-2.66	33.0063	33.0063	33.0063	231
1718400300	33.91	0.41	1.22	33.91	33.91	33.91	233
1718314140	33.5	1.5	4.69	33.5	33.87	33.5	555
1718227740	32	0	0.00	32	32	32	0
1718141340	32	-0.49	-1.51	32.02	32.659999	31.96	3095
1718055000	32.49	0	0.00	32.49	32.49	32.49	0
1717795800	32.49	1.71	5.56	32.54	32.54	32.49	3037
1717709400	30.78	-1.79	-5.50	32.43	32.43	30.78	874
1717622460	32.57	-0.27	-0.81	32.57	32.57	32.57	349
1717536360	32.835	-0.46	-1.39	32.835	32.835	32.835	189
1717449840	33.2963	0	0.00	33.2963	33.2963	33.2963	0
1717190640	33.2963	0	0.00	33.2963	33.2963	33.2963	0
1717104240	33.2963	0	0.00	33.2963	33.2963	33.2963	0
1717017840	33.2963	0	0.00	33.2963	33.2963	33.2963	0
1716931440	33.2963	0	0.00	33.2963	33.2963	33.2963	0
1716585840	33.2963	-0.18	-0.53	33.119999	33.2963	33.119999	366
1716499200	33.475	0	0.00	33.475	33.475	33.475	0
1716412800	33.475	1.69	5.32	33.475	33.475	33.475	156
1716326940	31.785	0	0.00	31.785	31.785	31.785	0
1716240540	31.785	0	0.00	31.785	31.785	31.785	0
1715981340	31.785	0	0.00	31.785	31.785	31.785	0
1715894940	31.785	0	0.00	31.785	31.785	31.785	0
1715808540	31.785	0	0.00	31.785	31.785	31.785	0
1715722140	31.785	0	0.00	31.785	31.785	31.785	0
1715635740	31.785	0	0.00	31.785	31.785	31.785	0
1715376540	31.785	0	0.00	31.785	31.785	31.785	0
1715290140	31.785	0	0.00	31.785	31.785	31.785	0
1715203740	31.785	0	0.00	31.785	31.785	31.785	0
1715117340	31.785	0.55	1.74	32.939999	32.939999	31.785	455
1715030400	31.24	0	0.00	31.24	31.24	31.24	0
1714771200	31.24	0	0.00	31.24	31.24	31.24	0
1714684800	31.24	0	0.00	31.24	31.24	31.24	0
1714598400	31.24	0	0.00	31.78	31.78	31.24	280
1714512600	31.24	0	0.00	31.24	31.24	31.24	2
1714425720	31.24	1.24	4.13	31.24	31.24	31.24	186
1714166700	30	0	0.00	30	30	30	0
1714080300	30	-0.21	-0.70	30	30	30	817
1713994020	30.21	0.51	1.72	30.21	30.21	30.21	295
1713907740	29.7	-0.37	-1.23	30.22	30.22	29.7	396
1713792600	30.0688	0	0.00	30.0688	30.0688	30.0688	0

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