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
18th Jul 2025 (Fri) 0.389 0.40 0.36 0.3761 23,832
17th Jul 2025 (Thu) 0.3507 0.399 0.3507 0.389 95,267
16th Jul 2025 (Wed) 0.3635 0.3695 0.345 0.3699 34,401
15th Jul 2025 (Tue) 0.3901 0.40 0.3578 0.3653 276,808
14th Jul 2025 (Mon) 0.50 0.5228 0.3703 0.4158 6,233,855
11th Jul 2025 (Fri) 0.415 0.4454 0.41 0.4104 105,572
10th Jul 2025 (Thu) 0.4206 0.4283 0.402 0.428 107,459
9th Jul 2025 (Wed) 0.4222 0.4268 0.4095 0.4207 23,291
8th Jul 2025 (Tue) 0.42 0.4283 0.42 0.4221 10,221
7th Jul 2025 (Mon) 0.4215 0.431 0.393 0.4126 23,360
4th Jul 2025 (Fri) 0.394 0.427 0.38 0.4147 75,516
3rd Jul 2025 (Thu) 0.394 0.427 0.38 0.4147 75,516
2nd Jul 2025 (Wed) 0.41 0.415 0.39 0.41 63,620
1st Jul 2025 (Tue) 0.4104 0.42 0.405 0.42 14,549
30th Jun 2025 (Mon) 0.4448 0.4448 0.4062 0.4188 81,781
27th Jun 2025 (Fri) 0.4615 0.48 0.4528 0.4653 32,840
26th Jun 2025 (Thu) 0.4531 0.4631 0.438 0.4622 15,938
25th Jun 2025 (Wed) 0.4609 0.466 0.4551 0.47 5,865
24th Jun 2025 (Tue) 0.431 0.4813 0.431 0.48 29,060
23rd Jun 2025 (Mon) 0.43 0.438 0.41 0.44 21,474
20th Jun 2025 (Fri) 0.381 0.4704 0.381 0.4488 135,864
19th Jun 2025 (Thu) 0.355 0.40 0.355 0.389 14,133
18th Jun 2025 (Wed) 0.355 0.40 0.355 0.389 14,133
17th Jun 2025 (Tue) 0.37 0.37 0.34 0.3667 108,820
16th Jun 2025 (Mon) 0.377 0.377 0.3035 0.3589 65,151
13th Jun 2025 (Fri) 0.415 0.415 0.35 0.3548 50,208
12th Jun 2025 (Thu) 0.4227 0.4383 0.42 0.4335 29,139
11th Jun 2025 (Wed) 0.475 0.475 0.42 0.441 37,346
10th Jun 2025 (Tue) 0.4876 0.4972 0.4801 0.4871 26,196
9th Jun 2025 (Mon) 0.5002 0.5002 0.47 0.4972 102,698
6th Jun 2025 (Fri) 0.52 0.5252 0.5044 0.5234 31,795
5th Jun 2025 (Thu) 0.5306 0.5869 0.505 0.534 64,272
4th Jun 2025 (Wed) 0.5293 0.532 0.488 0.535 49,562
3rd Jun 2025 (Tue) 0.53 0.5999 0.513 0.54 70,568
2nd Jun 2025 (Mon) 0.4816 0.53 0.4816 0.505 82,712
30th May 2025 (Fri) 0.54 0.54 0.4866 0.492 148,640
29th May 2025 (Thu) 0.5191 0.557 0.5191 0.532 35,825
28th May 2025 (Wed) 0.5375 0.5522 0.51 0.5418 50,953
27th May 2025 (Tue) 0.6168 0.6168 0.52 0.5399 277,529
26th May 2025 (Mon) 0.629 0.629 0.629 0.629 0
24th May 2025 (Sat) 0.65 0.69 0.615 0.629 184,454
23rd May 2025 (Fri) 0.65 0.69 0.615 0.62 184,454
22nd May 2025 (Thu) 0.62 0.701 0.61 0.695 218,380
21st May 2025 (Wed) 0.6995 0.7085 0.62 0.629 346,859
20th May 2025 (Tue) 0.5382 0.7399 0.536 0.6928 3,318,805
FTSE 100 Latest
Value8,992.12
Change19.48