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)

41.75

0.05

(0.12%)

Closed December 21 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.525	-5.70299265951	44.275	44.275	41.3	1877	43.60738514	DR
4	-1.7875	-4.10565604364	43.5375	45.59	41.3	1064	43.87514222	DR
12	-4.8	-10.3114930183	46.55	46.55	41.3	1580	43.04295989	DR
26	4.895	13.2817799484	36.855	47.203	36.3	2294	42.11762525	DR
52	7.88	23.2654266312	33.87	47.203	29.7	1647	40.16808288	DR
156	1.9	4.76787954831	39.85	47.203	24.1	1144	36.15208419	DR
260	5.57	15.3952459923	36.18	47.203	23.6495	1113	34.60349098	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734733200	41.75	0.05	0.12	41.3	41.75	41.3	1226
1734646800	41.7	-0.62	-1.47	41.7	41.7	41.7	597
1734560940	42.32	-1.74	-3.95	42.32	42.32	42.32	1459
1734474540	44.06	0	0.00	44.06	44.06	44.06	0
1734388140	44.06	-0.22	-0.49	44	44.06	43.9275	2900
1734128940	44.275	-0.9	-1.98	44.275	44.275	44.275	2553
1734042480	45.17	-0.42	-0.92	45.17	45.17	45.17	237
1733955900	45.59	1.37	3.09	45	45.59	44.75	702
1733869200	44.225	0.04	0.08	44	44.225	44	1273
1733782800	44.19	0	0.00	44.19	44.19	44.19	0
1733523600	44.19	-0.22	-0.50	44.19	44.19	44.19	393
1733437380	44.4125	0	0.00	44.4125	44.4125	44.4125	0
1733350980	44.4125	0.22	0.50	44.4125	44.4125	44.4125	172
1733264940	44.19	0	0.00	44.19	44.19	44.19	0
1733178540	44.19	0	0.00	44.19	44.19	44.19	0
1732919340	44.19	0	0.00	44.19	44.19	44.19	0
1732746540	44.19	0	0.00	44.19	44.19	44.19	0
1732660140	44.19	0.77	1.77	44.19	44.19	44.19	630
1732573560	43.42	1.11	2.62	43.5375	43.5375	43.42	791
1732314300	42.31	0	0.00	42.31	42.31	42.31	0
1732227900	42.31	0.14	0.33	44.36	44.36	42.31	392
1732141740	42.17	0.53	1.27	42.89	42.89	42.17	722
1732054800	41.64	-0.04	-0.10	42.118	42.73	41.64	18699
1731968460	41.68	0	0.00	41.68	41.68	41.68	0
1731709260	41.68	-0.92	-2.15	41.68	41.68	41.68	1349
1731622800	42.595	-0.04	-0.08	42.595	42.595	42.595	521
1731536760	42.63	0.63	1.50	43.404	43.404	42.63	515
1731450480	42	-1.47	-3.38	42	42	42	564
1731363600	43.47	-1.48	-3.30	43.47	43.47	43.47	298
1731104400	44.9512	0.38	0.86	44.295	44.9512	44.295	892
1731018540	44.57	1.35	3.11	44.57	44.57	44.57	244
1730931600	43.225	0.26	0.61	43.225	43.225	43.225	184
1730845560	42.965	0	0.00	42.965	42.965	42.965	0
1730759160	42.965	0.69	1.64	42.965	42.965	42.965	411
1730496420	42.273	-2.07	-4.66	42.273	42.273	42.273	322
1730409900	44.34	0	0.00	44.34	44.34	44.34	0
1730323500	44.34	0.67	1.54	44.34	44.34	44.34	347
1730237280	43.6687	0.88	2.05	43.05	43.6687	42.68	917
1730150880	42.79	-0.02	-0.05	43.95	43.95	42.79	656
1729891500	42.81	-0.32	-0.74	42.81	42.81	42.81	294
1729805340	43.1312	0	0.00	43.1312	43.1312	43.1312	0
1729718940	43.1312	0.23	0.54	42.6	43.1312	42.6	1498
1729632000	42.9	0	0.00	42.9	42.9	42.9	0
1729545600	42.9	-0.65	-1.49	43.3265	43.3895	42.9	1168
1729286400	43.55	0.68	1.60	43.55	43.55	43.55	544
1729200000	42.865	0.11	0.25	42.86	42.865	42.86	703
1729113960	42.76	-0.42	-0.96	42.76	42.76	42.76	8462
1729027680	43.175	-0.18	-0.40	43.4	43.4	43.175	1154
1728941220	43.35	-1.05	-2.36	43.4	43.4	43.35	7501
1728681960	44.4	0	0.00	44.4	44.4	44.4	0
1728595560	44.4	0.94	2.16	43.24	44.4	43.24	1017
1728508800	43.46	0.41	0.95	43.305	43.46	43.305	471
1728422580	43.05	-0.13	-0.30	42.8	43.05	42.8	1755
1728336000	43.18	-0.02	-0.05	43.18	43.18	43.18	557
1728077220	43.2025	-0.88	-2.00	43.16	43.4	43.16	538
1727990760	44.082	-0.68	-1.51	43.65	44.18	43.65	2767
1727904000	44.76	-1.74	-3.74	44.09	44.76	44.09	403
1727818140	46.5	0.25	0.54	45.5	46.5	45.5	2506
1727731380	46.25	-0.3	-0.64	45.15	46.25	45.15	755
1727472000	46.55	-0.6	-1.27	46.55	46.55	46.55	273
1727386200	47.15	-0.05	-0.11	47.15	47.15	47.15	803
1727299200	47.203	1.17	2.55	46.87	47.203	46.87	1032
1727212800	46.03	0.61	1.34	46.5	47	46	1300
1727126400	45.42	0	0.00	45.42	45.42	45.42	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