Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/01/2014 2,039.00p 2,040.00p 1,978.15p 2,005.00p 9592
30/01/2014 2,019.00p 2,040.00p 2,000.19p 2,040.00p 3195
29/01/2014 2,030.00p 2,044.06p 2,011.00p 2,033.00p 3087
28/01/2014 2,020.00p 2,035.00p 2,000.00p 2,000.00p 7868
27/01/2014 2,021.00p 2,067.00p 2,021.00p 2,025.00p 3570
24/01/2014 2,075.00p 2,075.00p 2,050.00p 2,075.00p 4217
23/01/2014 2,100.00p 2,100.00p 2,045.00p 2,050.00p 4749
22/01/2014 2,150.00p 2,150.00p 2,084.00p 2,084.00p 31407
21/01/2014 2,147.00p 2,148.00p 2,111.69p 2,147.00p 3726
20/01/2014 2,147.00p 2,148.00p 2,074.00p 2,129.00p 11920
17/01/2014 2,100.00p 2,129.22p 2,078.10p 2,114.00p 5502
16/01/2014 2,127.00p 2,148.00p 2,091.00p 2,091.00p 23459
15/01/2014 2,175.00p 2,175.00p 2,106.00p 2,125.00p 12407
14/01/2014 2,130.00p 2,170.00p 2,109.00p 2,109.00p 3426
13/01/2014 2,135.00p 2,170.00p 2,134.00p 2,170.00p 27145
10/01/2014 2,165.00p 2,170.00p 2,157.00p 2,170.00p 7792
09/01/2014 2,135.00p 2,152.00p 2,133.40p 2,152.00p 854
08/01/2014 2,136.00p 2,166.04p 2,130.52p 2,145.00p 1821
07/01/2014 2,152.00p 2,173.00p 2,131.00p 2,135.00p 1528
06/01/2014 2,071.00p 2,178.00p 1,999.00p 2,174.00p 55050
03/01/2014 2,000.00p 2,022.00p 1,993.80p 1,999.00p 19094
02/01/2014 2,023.00p 2,049.40p 2,000.00p 2,000.00p 6714
31/12/2013 2,025.00p 2,060.00p 2,001.00p 2,001.00p 731
30/12/2013 2,000.00p 2,080.00p 1,972.00p 2,055.00p 5878
27/12/2013 2,019.00p 2,049.00p 1,965.00p 2,049.00p 4914
24/12/2013 2,039.00p 2,039.00p 1,971.35p 2,000.50p 369
23/12/2013 1,990.00p 2,025.00p 1,951.00p 2,015.00p 4757
20/12/2013 1,995.00p 1,995.00p 1,951.00p 1,951.00p 1424
19/12/2013 2,000.00p 2,009.00p 1,955.50p 1,988.00p 10669
18/12/2013 2,022.00p 2,025.00p 1,990.00p 2,009.00p 2968
17/12/2013 1,992.00p 2,023.00p 1,991.00p 2,014.00p 3413
16/12/2013 2,025.00p 2,034.00p 1,998.00p 1,998.00p 4320
13/12/2013 2,014.00p 2,049.00p 2,009.62p 2,034.00p 1541
12/12/2013 2,020.00p 2,048.00p 2,016.89p 2,048.00p 2291
11/12/2013 2,018.00p 2,059.00p 1,995.87p 2,059.00p 4805
10/12/2013 2,010.00p 2,020.00p 1,999.00p 2,012.00p 3320
09/12/2013 2,000.00p 2,030.00p 1,990.00p 2,010.00p 6657
06/12/2013 1,999.00p 2,000.00p 1,965.00p 2,000.00p 142798
05/12/2013 1,946.00p 1,998.00p 1,946.00p 1,965.00p 4630
04/12/2013 1,945.00p 1,960.00p 1,940.00p 1,951.00p 9721
03/12/2013 1,963.00p 1,971.00p 1,941.00p 1,941.00p 7757
02/12/2013 2,005.00p 2,005.00p 1,839.00p 1,951.00p 13007
29/11/2013 2,021.00p 2,021.00p 1,991.00p 1,998.00p 6208
28/11/2013 2,030.00p 2,030.00p 1,992.54p 1,993.00p 5036
27/11/2013 2,050.00p 2,082.00p 2,015.00p 2,016.00p 1960
26/11/2013 2,063.00p 2,082.31p 2,009.00p 2,082.00p 14111
25/11/2013 2,078.00p 2,098.00p 2,050.00p 2,051.00p 5147
22/11/2013 2,150.00p 2,160.00p 2,065.00p 2,065.00p 6641
21/11/2013 2,161.00p 2,165.00p 2,148.00p 2,148.00p 4799
20/11/2013 2,157.00p 2,165.00p 2,110.00p 2,156.00p 4540
19/11/2013 2,150.00p 2,164.00p 2,150.00p 2,164.00p 655
18/11/2013 2,145.00p 2,160.00p 2,129.00p 2,157.00p 5347
15/11/2013 2,108.00p 2,150.00p 2,101.00p 2,150.00p 5343
14/11/2013 2,100.00p 2,108.00p 2,088.00p 2,108.00p 1541
13/11/2013 2,100.00p 2,143.00p 2,070.00p 2,088.00p 6403
12/11/2013 2,065.00p 2,100.00p 2,023.06p 2,100.00p 7646
11/11/2013 2,029.00p 2,070.00p 2,029.00p 2,070.00p 2608
08/11/2013 2,068.00p 2,068.75p 2,000.00p 2,029.00p 5431
07/11/2013 2,012.00p 2,054.00p 2,004.00p 2,050.00p 6515
06/11/2013 1,991.00p 2,025.00p 1,988.40p 2,003.00p 5526
05/11/2013 2,058.00p 2,065.00p 1,954.07p 2,000.00p 40001
04/11/2013 2,067.00p 2,100.00p 2,063.00p 2,065.00p 8953
01/11/2013 2,045.00p 2,084.00p 2,016.00p 2,063.00p 6788
31/10/2013 2,018.00p 2,042.00p 2,000.00p 2,016.00p 20837
30/10/2013 2,052.00p 2,058.00p 2,009.00p 2,009.00p 15726
29/10/2013 2,185.00p 2,185.00p 2,035.71p 2,045.00p 25859
28/10/2013 2,309.00p 2,309.00p 2,075.00p 2,197.00p 16438
25/10/2013 2,320.00p 2,337.00p 2,290.00p 2,308.00p 7478
24/10/2013 2,340.00p 2,350.00p 2,325.00p 2,325.00p 26160
23/10/2013 2,350.00p 2,360.00p 2,340.00p 2,350.00p 3027
22/10/2013 2,370.00p 2,370.00p 2,351.00p 2,360.00p 72434
21/10/2013 2,350.00p 2,366.00p 2,350.00p 2,366.00p 5797
18/10/2013 2,355.00p 2,360.00p 2,344.00p 2,360.00p 9131
17/10/2013 2,354.00p 2,356.00p 2,334.90p 2,356.00p 21298
16/10/2013 2,350.00p 2,360.00p 2,336.00p 2,360.00p 5012
15/10/2013 2,350.00p 2,370.00p 2,337.00p 2,370.00p 168292
14/10/2013 2,350.00p 2,350.00p 2,320.00p 2,336.00p 8245
11/10/2013 2,344.00p 2,350.00p 2,310.00p 2,343.00p 10332
10/10/2013 2,280.00p 2,350.00p 2,280.00p 2,350.00p 13996
09/10/2013 2,273.00p 2,290.00p 2,270.00p 2,290.00p 42156
08/10/2013 2,270.00p 2,280.00p 2,270.00p 2,276.00p 95015
07/10/2013 2,275.00p 2,275.00p 2,264.50p 2,275.00p 8803
04/10/2013 2,267.00p 2,275.00p 2,265.00p 2,266.00p 4666
03/10/2013 2,265.00p 2,274.00p 2,265.00p 2,270.00p 2730
02/10/2013 2,270.00p 2,275.00p 2,262.00p 2,275.00p 6130
01/10/2013 2,250.00p 2,275.00p 2,244.25p 2,270.00p 20092
30/09/2013 2,242.00p 2,250.00p 2,230.00p 2,250.00p 8068
27/09/2013 2,230.00p 2,441.00p 2,220.00p 2,225.00p 15434
26/09/2013 2,225.00p 2,225.04p 2,220.00p 2,225.00p 6710
25/09/2013 2,229.00p 2,229.00p 2,220.00p 2,225.00p 5892
24/09/2013 2,230.00p 2,230.00p 2,208.00p 2,225.00p 14462
23/09/2013 2,210.00p 2,224.00p 2,202.50p 2,210.00p 10521
20/09/2013 2,200.00p 2,224.00p 2,190.00p 2,200.00p 77411
19/09/2013 2,150.00p 2,202.50p 2,150.00p 2,189.00p 64408
18/09/2013 2,130.00p 2,150.00p 2,130.00p 2,149.00p 9845
17/09/2013 2,129.00p 2,148.00p 2,107.00p 2,133.00p 10401
16/09/2013 2,098.00p 2,110.00p 2,085.00p 2,107.00p 8810
13/09/2013 2,085.00p 2,098.16p 2,080.00p 2,088.00p 15892
12/09/2013 2,070.00p 2,095.00p 2,068.00p 2,085.00p 14392
11/09/2013 2,045.00p 2,070.00p 2,045.00p 2,070.00p 54725
10/09/2013 2,031.00p 2,065.00p 2,024.00p 2,065.00p 37496
09/09/2013 1,990.00p 2,025.00p 1,990.00p 2,024.00p 25526
06/09/2013 1,976.00p 2,000.00p 1,976.00p 1,995.00p 15034
05/09/2013 1,958.00p 2,000.00p 1,953.00p 2,000.00p 3608
04/09/2013 1,967.00p 1,985.00p 1,955.00p 1,985.00p 7787
03/09/2013 1,970.00p 1,975.00p 1,951.22p 1,955.00p 852
02/09/2013 1,950.00p 1,975.00p 1,941.29p 1,975.00p 5577
30/08/2013 1,975.00p 1,980.00p 1,950.00p 1,975.00p 30632
29/08/2013 1,954.00p 1,967.75p 1,950.00p 1,955.00p 2589
28/08/2013 1,940.00p 1,967.00p 1,938.11p 1,960.00p 63637
27/08/2013 1,955.00p 1,955.00p 1,923.00p 1,950.00p 18853
23/08/2013 1,925.00p 1,950.00p 1,925.00p 1,950.00p 18047
22/08/2013 1,925.00p 1,933.00p 1,920.00p 1,926.00p 7921
21/08/2013 1,915.00p 1,925.00p 1,900.00p 1,925.00p 9493
20/08/2013 1,891.00p 1,925.00p 1,891.00p 1,920.00p 24811
19/08/2013 1,925.00p 1,925.00p 1,895.00p 1,925.00p 15572
16/08/2013 1,900.00p 1,925.00p 1,891.00p 1,925.00p 839
15/08/2013 1,905.00p 1,920.00p 1,883.70p 1,904.00p 4431
14/08/2013 1,904.00p 1,909.00p 1,880.90p 1,909.00p 2890
13/08/2013 1,891.00p 1,904.00p 1,891.00p 1,904.00p 917
12/08/2013 1,895.00p 1,905.00p 1,891.00p 1,900.00p 52239
09/08/2013 1,885.00p 1,900.00p 1,885.00p 1,900.00p 11876
08/08/2013 1,900.00p 1,900.00p 1,885.00p 1,889.00p 1805
07/08/2013 1,887.00p 1,898.28p 1,885.00p 1,885.00p 1179
06/08/2013 1,900.00p 1,900.00p 1,878.00p 1,885.00p 5551
05/08/2013 1,884.00p 1,896.00p 1,881.00p 1,896.00p 3589
02/08/2013 1,885.00p 1,892.00p 1,885.00p 1,892.00p 5192
01/08/2013 1,871.00p 1,891.00p 1,871.00p 1,885.00p 2836
31/07/2013 1,890.00p 1,892.00p 1,873.00p 1,888.00p 3251
30/07/2013 1,891.00p 1,892.00p 1,868.00p 1,868.00p 1920
29/07/2013 1,889.00p 1,889.00p 1,870.00p 1,880.00p 6372
26/07/2013 1,870.00p 1,884.00p 1,855.00p 1,870.00p 23295
25/07/2013 1,868.00p 1,894.00p 1,864.00p 1,884.00p 10712
24/07/2013 1,867.00p 1,897.87p 1,860.00p 1,873.00p 4497
23/07/2013 1,869.00p 1,899.00p 1,855.00p 1,880.00p 25800
22/07/2013 1,869.00p 1,870.00p 1,840.12p 1,870.00p 2995
19/07/2013 1,870.00p 1,874.00p 1,844.00p 1,866.00p 3021
18/07/2013 1,820.00p 1,881.00p 1,814.00p 1,870.00p 6479
17/07/2013 1,803.00p 1,831.00p 1,791.00p 1,814.00p 7035
16/07/2013 1,800.00p 1,840.00p 1,767.00p 1,807.00p 44446
15/07/2013 1,790.00p 1,799.00p 1,756.69p 1,799.00p 2725
12/07/2013 1,783.00p 1,820.00p 1,756.00p 1,785.00p 3018
11/07/2013 1,740.00p 1,820.00p 1,729.50p 1,820.00p 10358
10/07/2013 1,732.00p 1,740.00p 1,714.00p 1,740.00p 2014
09/07/2013 1,740.00p 1,740.00p 1,710.00p 1,718.00p 1855
08/07/2013 1,710.00p 1,729.00p 1,709.69p 1,710.00p 3682
05/07/2013 1,707.00p 1,710.00p 1,680.50p 1,710.00p 1048
04/07/2013 1,698.00p 1,700.00p 1,679.00p 1,700.00p 2017
03/07/2013 1,706.00p 1,717.00p 1,676.00p 1,691.00p 11478
02/07/2013 1,700.00p 1,717.00p 1,681.00p 1,717.00p 9484
01/07/2013 1,670.00p 1,701.00p 1,661.00p 1,695.00p 3345
28/06/2013 1,650.00p 1,701.00p 1,630.00p 1,701.00p 84507
27/06/2013 1,657.00p 1,657.00p 1,610.00p 1,645.00p 33278
26/06/2013 1,640.00p 1,660.00p 1,627.00p 1,655.00p 11227
25/06/2013 1,651.00p 1,652.00p 1,645.00p 1,645.00p 21781
24/06/2013 1,657.00p 1,657.00p 1,640.00p 1,650.00p 14975
21/06/2013 1,655.00p 1,659.00p 1,623.00p 1,645.00p 17854
20/06/2013 1,626.00p 1,654.00p 1,626.00p 1,640.00p 4403
19/06/2013 1,653.00p 1,660.00p 1,650.00p 1,654.00p 409
18/06/2013 1,659.00p 1,660.00p 1,638.00p 1,652.00p 13017
17/06/2013 1,610.00p 1,650.00p 1,610.00p 1,650.00p 4972
14/06/2013 1,611.00p 1,620.00p 1,600.00p 1,603.00p 2260
13/06/2013 1,603.00p 1,637.00p 1,590.00p 1,620.00p 3232
12/06/2013 1,591.00p 1,655.00p 1,591.00p 1,655.00p 4399
11/06/2013 1,603.00p 1,631.80p 1,591.00p 1,600.00p 59669
10/06/2013 1,610.00p 1,620.00p 1,600.00p 1,600.00p 22190
07/06/2013 1,611.00p 1,620.00p 1,608.09p 1,610.00p 11304
06/06/2013 1,613.00p 1,620.00p 1,610.00p 1,612.00p 13921
05/06/2013 1,628.00p 1,630.00p 1,620.00p 1,620.00p 17489
04/06/2013 1,630.00p 1,661.00p 1,626.00p 1,629.00p 3421
03/06/2013 1,702.00p 1,716.00p 1,645.00p 1,661.00p 15854
31/05/2013 1,645.00p 1,716.00p 1,615.00p 1,716.00p 38841
30/05/2013 1,618.00p 1,638.00p 1,611.28p 1,625.00p 14920
29/05/2013 1,668.00p 1,670.00p 1,630.00p 1,635.00p 27299
28/05/2013 1,668.00p 1,668.00p 1,623.00p 1,666.00p 17226
24/05/2013 1,629.00p 1,663.00p 1,610.00p 1,663.00p 3339
23/05/2013 1,610.00p 1,631.50p 1,590.00p 1,600.00p 15727
22/05/2013 1,649.00p 1,660.00p 1,600.00p 1,660.00p 14149
21/05/2013 1,631.00p 1,646.00p 1,609.00p 1,611.00p 6789
20/05/2013 1,646.00p 1,667.45p 1,631.00p 1,650.00p 9271
17/05/2013 1,636.00p 1,669.00p 1,636.00p 1,665.00p 2079
16/05/2013 1,649.00p 1,674.00p 1,613.00p 1,670.00p 9293
15/05/2013 1,621.00p 1,650.00p 1,613.54p 1,650.00p 9478
14/05/2013 1,610.00p 1,650.00p 1,610.00p 1,650.00p 4017
13/05/2013 1,635.00p 1,650.00p 1,612.00p 1,616.00p 6999
10/05/2013 1,600.00p 1,669.00p 1,600.00p 1,650.00p 16616
09/05/2013 1,616.00p 1,616.00p 1,597.00p 1,600.00p 38832
08/05/2013 1,600.00p 1,614.00p 1,600.00p 1,611.00p 9209
07/05/2013 1,615.00p 1,625.11p 1,600.00p 1,602.00p 6556
03/05/2013 1,633.00p 1,633.00p 1,600.00p 1,601.00p 7996
02/05/2013 1,620.00p 1,627.00p 1,602.00p 1,620.00p 16078
01/05/2013 1,626.00p 1,630.00p 1,600.00p 1,620.00p 1318048
30/04/2013 1,633.00p 1,647.00p 1,619.00p 1,630.00p 18941
29/04/2013 1,630.00p 1,642.00p 1,618.00p 1,619.00p 21229
26/04/2013 1,625.00p 1,670.00p 1,625.00p 1,642.00p 9926
25/04/2013 1,640.00p 1,653.00p 1,620.00p 1,630.00p 16700
24/04/2013 1,688.00p 1,688.00p 1,651.00p 1,653.00p 9486
23/04/2013 1,661.00p 1,693.00p 1,660.00p 1,673.00p 419732
22/04/2013 1,660.00p 1,680.00p 1,660.00p 1,660.00p 9425
19/04/2013 1,633.00p 1,705.29p 1,630.00p 1,660.00p 219506

*Close Price adjusted for both dividends and splits