Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Click Holdings (CLIK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.3151 0.316 0.3051 0.3107 26,947
18th Sep 2025 (Thu) 0.315 0.3193 0.311 0.3193 5,074
17th Sep 2025 (Wed) 0.3171 0.3172 0.31 0.3175 17,166
16th Sep 2025 (Tue) 0.3358 0.3358 0.32 0.3277 19,126
15th Sep 2025 (Mon) 0.3301 0.3502 0.3301 0.335 37,979
12th Sep 2025 (Fri) 0.321 0.349 0.321 0.345 66,960
11th Sep 2025 (Thu) 0.335 0.3408 0.33 0.3384 54,179
10th Sep 2025 (Wed) 0.3202 0.37 0.32 0.3461 968,411
9th Sep 2025 (Tue) 0.3117 0.3896 0.29 0.3589 228,736
8th Sep 2025 (Mon) 0.2878 0.325 0.28 0.3117 58,879
5th Sep 2025 (Fri) 0.3002 0.3242 0.2817 0.2978 3,985
4th Sep 2025 (Thu) 0.30 0.30 0.2633 0.284 110,380
3rd Sep 2025 (Wed) 0.306 0.3099 0.3006 0.3084 17,613
2nd Sep 2025 (Tue) 0.305 0.317 0.305 0.3104 12,068
1st Sep 2025 (Mon) 0.314 0.3162 0.3028 0.317 15,281
29th Aug 2025 (Fri) 0.314 0.3162 0.3028 0.317 15,281
28th Aug 2025 (Thu) 0.33 0.33 0.3128 0.3141 21,268
27th Aug 2025 (Wed) 0.3235 0.33 0.3221 0.3228 8,476
26th Aug 2025 (Tue) 0.3237 0.3475 0.322 0.335 32,412
25th Aug 2025 (Mon) 0.33 0.3357 0.3152 0.3237 23,746
22nd Aug 2025 (Fri) 0.346 0.346 0.317 0.3268 56,785
21st Aug 2025 (Thu) 0.3389 0.3528 0.3301 0.3318 27,361
20th Aug 2025 (Wed) 0.3529 0.3539 0.336 0.3475 48,023
19th Aug 2025 (Tue) 0.353 0.36 0.3301 0.3355 67,816
18th Aug 2025 (Mon) 0.3312 0.365 0.3186 0.346 98,713
15th Aug 2025 (Fri) 0.325 0.3475 0.315 0.3377 37,121
14th Aug 2025 (Thu) 0.3139 0.3369 0.3121 0.339 43,200
13th Aug 2025 (Wed) 0.3181 0.3493 0.3172 0.349 88,647
12th Aug 2025 (Tue) 0.3107 0.33 0.305 0.322 64,895
11th Aug 2025 (Mon) 0.3069 0.3313 0.303 0.3236 137,012
8th Aug 2025 (Fri) 0.39 0.3951 0.3298 0.333 6,240,808
7th Aug 2025 (Thu) 0.333 0.365 0.31 0.369 521,807
6th Aug 2025 (Wed) 0.35 0.3501 0.3315 0.339 28,526
5th Aug 2025 (Tue) 0.3431 0.3519 0.3431 0.3521 11
4th Aug 2025 (Mon) 0.36 0.36 0.34 0.3501 18,314
1st Aug 2025 (Fri) 0.3514 0.355 0.31 0.3418 93,236
31st Jul 2025 (Thu) 0.378 0.378 0.3631 0.3647 119,411
30th Jul 2025 (Wed) 0.39 0.399 0.3602 0.3838 75,286
29th Jul 2025 (Tue) 0.3807 0.415 0.3661 0.399 126,330
28th Jul 2025 (Mon) 0.3921 0.3989 0.37 0.3759 124,584
25th Jul 2025 (Fri) 0.3771 0.42 0.3695 0.3903 121,266
24th Jul 2025 (Thu) 0.3952 0.3952 0.3781 0.3866 42,971
23rd Jul 2025 (Wed) 0.39 0.41 0.3873 0.40 29,436
22nd Jul 2025 (Tue) 0.39 0.42 0.385 0.4041 22,852
FTSE 100 Latest
Value9,216.67
Change0.00