Clarkson (CKN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Clarkson

Date Open High Low Close* Volume
30/03/2017 2,805.00p 2,814.20p 2,713.00p 2,720.00p 63137
29/03/2017 2,881.00p 2,895.00p 2,865.00p 2,875.00p 9219
28/03/2017 2,960.00p 2,966.50p 2,867.00p 2,881.00p 19582
27/03/2017 2,982.00p 3,024.00p 2,979.00p 2,980.00p 25882
24/03/2017 2,974.00p 3,033.00p 2,972.00p 3,010.00p 28323
23/03/2017 2,925.00p 3,000.00p 2,917.00p 2,974.00p 34764
22/03/2017 2,870.00p 2,939.00p 2,750.00p 2,919.00p 1357542
21/03/2017 2,988.00p 3,005.40p 2,949.00p 2,951.00p 51374
20/03/2017 2,900.00p 2,998.00p 2,900.00p 2,975.00p 36485
17/03/2017 2,825.00p 2,950.00p 2,804.00p 2,923.00p 68618
16/03/2017 2,850.00p 2,854.00p 2,786.00p 2,820.00p 73584
15/03/2017 2,720.00p 2,824.00p 2,705.00p 2,800.00p 81719
14/03/2017 2,590.00p 2,718.00p 2,583.00p 2,700.00p 95957
13/03/2017 2,559.00p 2,635.00p 2,520.00p 2,583.00p 87552
10/03/2017 2,510.00p 2,511.00p 2,476.00p 2,500.00p 15123
09/03/2017 2,514.00p 2,514.00p 2,488.00p 2,490.00p 9845
08/03/2017 2,546.00p 2,546.00p 2,491.00p 2,515.00p 20218
07/03/2017 2,525.00p 2,530.00p 2,485.00p 2,497.00p 9320
06/03/2017 2,540.00p 2,544.00p 2,505.00p 2,517.00p 11802
03/03/2017 2,502.00p 2,532.00p 2,480.00p 2,531.00p 18933
02/03/2017 2,560.00p 2,586.00p 2,503.00p 2,518.00p 17384
01/03/2017 2,515.00p 2,525.00p 2,471.00p 2,525.00p 24678
28/02/2017 2,500.00p 2,500.00p 2,440.00p 2,498.00p 19078
27/02/2017 2,475.00p 2,489.65p 2,428.00p 2,452.00p 15463
24/02/2017 2,454.00p 2,456.00p 2,404.85p 2,419.00p 24214
23/02/2017 2,497.00p 2,499.00p 2,451.00p 2,455.00p 16836
22/02/2017 2,550.00p 2,550.00p 2,488.00p 2,497.00p 179470
21/02/2017 2,504.00p 2,517.00p 2,493.00p 2,517.00p 15174
20/02/2017 2,505.00p 2,510.00p 2,486.50p 2,501.00p 24625
17/02/2017 2,590.00p 2,590.00p 2,498.00p 2,512.00p 68543
16/02/2017 2,590.00p 2,590.00p 2,553.00p 2,570.00p 16139
15/02/2017 2,591.00p 2,591.00p 2,540.00p 2,567.00p 19933
14/02/2017 2,535.00p 2,538.00p 2,514.50p 2,538.00p 23728
13/02/2017 2,570.00p 2,597.00p 2,525.00p 2,546.00p 37692
10/02/2017 2,544.00p 2,602.00p 2,539.50p 2,570.00p 51729
09/02/2017 2,440.00p 2,538.00p 2,438.00p 2,538.00p 54034
08/02/2017 2,412.00p 2,454.00p 2,412.00p 2,454.00p 29064
07/02/2017 2,340.00p 2,418.00p 2,324.88p 2,418.00p 28816
06/02/2017 2,325.00p 2,356.00p 2,313.00p 2,356.00p 35359
03/02/2017 2,330.00p 2,345.00p 2,290.20p 2,331.00p 5757
02/02/2017 2,329.00p 2,340.00p 2,287.00p 2,311.00p 12434
01/02/2017 2,340.00p 2,340.00p 2,305.00p 2,340.00p 27167
31/01/2017 2,350.00p 2,350.00p 2,295.00p 2,340.00p 25250
30/01/2017 2,310.00p 2,315.00p 2,288.00p 2,315.00p 29647
27/01/2017 2,270.00p 2,334.00p 2,270.00p 2,310.00p 27115
26/01/2017 2,327.00p 2,342.00p 2,280.00p 2,305.00p 20453
25/01/2017 2,250.00p 2,320.00p 2,234.00p 2,298.00p 18287
24/01/2017 2,221.00p 2,250.00p 2,214.00p 2,245.00p 10814
23/01/2017 2,219.00p 2,239.00p 2,206.00p 2,239.00p 8725
20/01/2017 2,211.00p 2,220.00p 2,200.00p 2,220.00p 9232
19/01/2017 2,198.00p 2,222.00p 2,198.00p 2,206.00p 7771
18/01/2017 2,228.00p 2,237.00p 2,201.00p 2,230.00p 19271
17/01/2017 2,234.00p 2,250.00p 2,209.53p 2,250.00p 11598
16/01/2017 2,198.00p 2,249.00p 2,198.00p 2,249.00p 9757
13/01/2017 2,230.00p 2,242.00p 2,201.00p 2,224.00p 7642
12/01/2017 2,242.00p 2,269.00p 2,220.00p 2,241.00p 18340
11/01/2017 2,221.00p 2,295.00p 2,221.00p 2,275.00p 19279
10/01/2017 2,183.00p 2,262.00p 2,160.00p 2,229.00p 16361
09/01/2017 2,183.00p 2,212.00p 2,130.00p 2,178.00p 9442
06/01/2017 2,196.00p 2,198.00p 2,140.00p 2,146.00p 9371
05/01/2017 2,191.00p 2,191.00p 2,126.00p 2,175.00p 13042
04/01/2017 2,193.00p 2,193.00p 2,139.00p 2,139.00p 13677
03/01/2017 2,174.00p 2,213.00p 2,166.00p 2,184.00p 17710
30/12/2016 2,128.00p 2,173.00p 2,108.00p 2,173.00p 3033
29/12/2016 2,100.00p 2,128.00p 2,097.00p 2,128.00p 9069
28/12/2016 2,128.00p 2,128.00p 2,090.00p 2,108.00p 43188
23/12/2016 2,085.00p 2,123.00p 2,085.00p 2,123.00p 9388
22/12/2016 2,005.00p 2,106.00p 2,005.00p 2,100.00p 13963
21/12/2016 2,031.00p 2,039.00p 2,005.00p 2,020.00p 7591
20/12/2016 2,070.00p 2,072.00p 2,005.00p 2,005.00p 7561
19/12/2016 2,091.00p 2,105.35p 2,050.00p 2,057.00p 5687
16/12/2016 2,115.00p 2,125.00p 2,051.00p 2,051.00p 23213
15/12/2016 2,116.00p 2,175.00p 2,113.00p 2,113.00p 39219
14/12/2016 2,146.00p 2,156.00p 2,120.00p 2,140.00p 19159
13/12/2016 2,100.00p 2,133.00p 2,096.00p 2,125.00p 24784
12/12/2016 2,119.00p 2,124.00p 2,100.00p 2,100.00p 9143
09/12/2016 2,100.00p 2,146.00p 2,099.00p 2,100.00p 9801
08/12/2016 2,080.00p 2,109.00p 2,079.00p 2,100.00p 15763
07/12/2016 2,097.00p 2,097.00p 2,052.00p 2,085.00p 12064
06/12/2016 2,073.00p 2,097.00p 2,061.00p 2,067.00p 3784
05/12/2016 2,093.00p 2,104.00p 2,073.00p 2,083.00p 7893
02/12/2016 2,117.00p 2,127.00p 2,076.00p 2,112.00p 14686
01/12/2016 2,123.00p 2,150.00p 2,102.00p 2,143.00p 10335
30/11/2016 2,121.00p 2,146.00p 2,106.00p 2,123.00p 15555
29/11/2016 2,148.00p 2,168.00p 2,126.00p 2,126.00p 21155
28/11/2016 2,161.00p 2,188.00p 2,134.00p 2,160.00p 9772
25/11/2016 2,192.00p 2,195.43p 2,150.57p 2,152.00p 4877
24/11/2016 2,224.00p 2,228.00p 2,161.00p 2,161.00p 5780
23/11/2016 2,245.00p 2,245.00p 2,164.00p 2,174.00p 6707
22/11/2016 2,235.00p 2,250.00p 2,201.00p 2,210.00p 11513
21/11/2016 2,246.00p 2,255.00p 2,202.56p 2,222.00p 20468
18/11/2016 2,197.00p 2,259.00p 2,197.00p 2,245.00p 18091
17/11/2016 2,164.00p 2,190.00p 2,164.00p 2,179.00p 14782
16/11/2016 2,171.00p 2,199.00p 2,140.00p 2,153.00p 16203
15/11/2016 2,218.00p 2,240.00p 2,180.00p 2,180.00p 16037
14/11/2016 2,201.00p 2,259.50p 2,200.00p 2,228.00p 60686
11/11/2016 2,230.00p 2,287.00p 2,213.00p 2,219.00p 19806
10/11/2016 2,150.00p 2,263.00p 2,150.00p 2,242.00p 44302
09/11/2016 2,170.00p 2,170.00p 2,100.00p 2,169.00p 27679
08/11/2016 2,126.00p 2,162.30p 2,117.16p 2,150.00p 18906
07/11/2016 2,050.00p 2,117.65p 2,049.00p 2,117.00p 21056
04/11/2016 2,035.00p 2,069.00p 1,987.00p 2,026.00p 18349
03/11/2016 2,035.00p 2,078.50p 1,987.44p 2,065.00p 45435
02/11/2016 1,966.00p 2,035.76p 1,966.00p 2,006.00p 47405
01/11/2016 1,965.00p 2,004.00p 1,964.00p 1,975.00p 13095
31/10/2016 1,910.00p 1,960.00p 1,910.00p 1,950.00p 23076
28/10/2016 1,948.00p 1,964.00p 1,939.00p 1,942.00p 17568
27/10/2016 1,949.00p 1,958.00p 1,919.00p 1,952.00p 15688
26/10/2016 1,974.00p 1,976.00p 1,920.00p 1,946.00p 11890
25/10/2016 1,965.00p 1,995.00p 1,958.00p 1,973.00p 7296
24/10/2016 1,988.00p 2,000.00p 1,980.00p 1,980.00p 15193
21/10/2016 1,965.00p 2,000.00p 1,965.00p 1,985.00p 6640
20/10/2016 1,998.00p 2,000.00p 1,960.00p 1,979.00p 14694
19/10/2016 1,994.00p 1,994.00p 1,944.00p 1,980.00p 14600
18/10/2016 1,983.00p 2,034.00p 1,983.00p 1,992.00p 23184
17/10/2016 1,940.00p 2,008.56p 1,940.00p 1,980.00p 19086
14/10/2016 2,000.00p 2,021.00p 1,955.00p 1,997.00p 13990
13/10/2016 1,983.00p 2,017.00p 1,965.00p 1,991.00p 17188
12/10/2016 1,986.00p 1,986.00p 1,936.00p 1,968.00p 14240
11/10/2016 2,000.00p 2,000.00p 1,955.00p 1,965.00p 49136
10/10/2016 2,027.00p 2,037.50p 1,939.00p 1,977.00p 14751
07/10/2016 2,039.00p 2,068.00p 2,003.06p 2,031.00p 24586
06/10/2016 2,120.00p 2,120.00p 2,041.00p 2,066.00p 20915
05/10/2016 2,089.00p 2,144.00p 2,082.00p 2,087.00p 25207
04/10/2016 2,110.00p 2,134.00p 2,086.00p 2,098.00p 32986
03/10/2016 2,096.00p 2,130.00p 2,068.00p 2,100.00p 10648
30/09/2016 2,050.00p 2,105.00p 2,050.00p 2,096.00p 24017
29/09/2016 2,108.00p 2,110.00p 2,057.80p 2,098.00p 8017
28/09/2016 2,130.00p 2,130.00p 2,071.13p 2,106.00p 11326
27/09/2016 2,136.00p 2,136.00p 2,102.00p 2,102.00p 12525
26/09/2016 2,137.00p 2,188.00p 2,112.00p 2,130.00p 10318
23/09/2016 2,212.00p 2,212.00p 2,157.00p 2,180.00p 11118
22/09/2016 2,201.00p 2,252.00p 2,150.00p 2,211.00p 14437
21/09/2016 2,182.00p 2,198.00p 2,158.91p 2,188.00p 23184
20/09/2016 2,200.00p 2,200.00p 2,118.00p 2,148.00p 12492
19/09/2016 2,165.00p 2,170.00p 2,127.00p 2,150.00p 14525
16/09/2016 2,155.00p 2,179.00p 2,150.25p 2,155.00p 42332
15/09/2016 2,122.00p 2,167.00p 2,122.00p 2,150.00p 22134
14/09/2016 2,146.00p 2,150.00p 2,124.00p 2,141.00p 19166
13/09/2016 2,169.00p 2,169.00p 2,140.00p 2,155.00p 19301
12/09/2016 2,137.00p 2,165.00p 2,110.00p 2,155.00p 11229
09/09/2016 2,200.00p 2,200.00p 2,164.00p 2,172.00p 11864
08/09/2016 2,128.00p 2,188.00p 2,128.00p 2,185.00p 17602
07/09/2016 2,120.00p 2,185.00p 2,120.00p 2,185.00p 13800
06/09/2016 2,208.00p 2,219.25p 2,158.00p 2,169.00p 14110
05/09/2016 2,248.00p 2,248.00p 2,188.00p 2,199.00p 3960
02/09/2016 2,230.00p 2,230.00p 2,182.00p 2,183.00p 22380
01/09/2016 2,170.00p 2,224.00p 2,170.00p 2,220.00p 18599
31/08/2016 2,200.00p 2,200.00p 2,161.00p 2,190.00p 11579
30/08/2016 2,181.00p 2,210.00p 2,181.00p 2,200.00p 23117
26/08/2016 2,220.00p 2,224.00p 2,189.00p 2,200.00p 14738
25/08/2016 2,237.00p 2,243.00p 2,182.00p 2,213.00p 9535
24/08/2016 2,261.00p 2,261.00p 2,228.00p 2,235.00p 15930
23/08/2016 2,234.00p 2,275.00p 2,234.00p 2,247.00p 12542
22/08/2016 2,275.00p 2,275.00p 2,177.11p 2,220.00p 24729
19/08/2016 2,274.00p 2,300.00p 2,235.00p 2,265.00p 13968
18/08/2016 2,150.00p 2,310.00p 2,141.00p 2,302.00p 24510
17/08/2016 2,152.00p 2,152.00p 2,121.00p 2,150.00p 17211
16/08/2016 2,149.00p 2,178.22p 2,125.00p 2,146.00p 19506
15/08/2016 2,030.00p 2,260.00p 1,989.96p 2,140.00p 45682
12/08/2016 2,020.00p 2,038.00p 1,993.00p 2,035.00p 16530
11/08/2016 1,972.00p 2,011.08p 1,950.00p 2,001.00p 23735
10/08/2016 2,030.00p 2,049.00p 1,992.00p 2,000.00p 17050
09/08/2016 1,984.00p 2,040.00p 1,958.75p 2,040.00p 15804
08/08/2016 1,913.00p 1,984.48p 1,913.00p 1,969.00p 13852
05/08/2016 1,835.00p 1,940.00p 1,835.00p 1,899.00p 17164
04/08/2016 1,910.00p 1,910.00p 1,842.00p 1,873.00p 11232
03/08/2016 1,905.00p 1,905.00p 1,863.00p 1,898.00p 23550
02/08/2016 1,820.00p 1,893.00p 1,820.00p 1,880.00p 22497
01/08/2016 1,821.00p 1,866.00p 1,821.00p 1,838.00p 11043
29/07/2016 1,835.00p 1,866.00p 1,825.16p 1,843.00p 12264
28/07/2016 1,829.00p 1,866.00p 1,811.00p 1,862.00p 19194
27/07/2016 1,818.00p 1,862.00p 1,806.00p 1,829.00p 13325
26/07/2016 1,815.00p 1,830.00p 1,808.16p 1,809.00p 12815
25/07/2016 1,860.00p 1,860.00p 1,807.00p 1,815.00p 10490
22/07/2016 1,840.00p 1,840.00p 1,805.00p 1,810.00p 11409
21/07/2016 1,795.00p 1,834.00p 1,786.86p 1,815.00p 16980
20/07/2016 1,800.00p 1,863.00p 1,800.00p 1,819.00p 20736
19/07/2016 1,791.00p 1,819.69p 1,791.00p 1,810.00p 10807
18/07/2016 1,846.00p 1,853.10p 1,804.00p 1,804.00p 77987
15/07/2016 1,810.00p 1,841.50p 1,800.00p 1,800.00p 28749
14/07/2016 1,837.00p 1,857.10p 1,820.00p 1,835.00p 35884
13/07/2016 1,861.00p 1,861.00p 1,811.00p 1,816.00p 43342
12/07/2016 1,819.00p 1,847.00p 1,815.00p 1,820.00p 28026
11/07/2016 1,800.00p 1,853.00p 1,771.00p 1,835.00p 23183
08/07/2016 1,750.00p 1,798.00p 1,718.52p 1,765.00p 34907
07/07/2016 1,719.00p 1,795.00p 1,692.00p 1,775.00p 34658
06/07/2016 1,782.00p 1,787.00p 1,629.00p 1,691.00p 74537
05/07/2016 1,877.00p 1,886.85p 1,793.00p 1,795.00p 79681
04/07/2016 1,865.00p 1,894.00p 1,696.04p 1,850.00p 85742
01/07/2016 2,263.00p 2,263.00p 2,100.00p 2,205.00p 14454
30/06/2016 2,160.00p 2,234.00p 2,154.86p 2,207.00p 18157
29/06/2016 2,050.00p 2,207.00p 2,027.00p 2,185.00p 19071
28/06/2016 2,045.00p 2,054.00p 1,913.00p 2,025.00p 39985
27/06/2016 2,205.00p 2,205.00p 1,937.79p 1,995.00p 37497
24/06/2016 2,168.00p 2,289.00p 2,145.00p 2,245.00p 27924
23/06/2016 2,225.00p 2,308.00p 2,189.00p 2,308.00p 25449
22/06/2016 2,250.00p 2,250.00p 2,162.00p 2,187.00p 24707
21/06/2016 2,165.00p 2,230.00p 2,150.00p 2,205.00p 16429
20/06/2016 2,214.00p 2,249.00p 2,166.00p 2,209.00p 8527

*Close Price adjusted for both dividends and splits