Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/11/2010 1,006.00p 1,025.00p 1,005.00p 1,005.00p 3996
17/11/2010 1,006.00p 1,027.00p 1,006.00p 1,009.00p 5335
16/11/2010 1,007.00p 1,030.00p 1,005.00p 1,005.00p 3044
15/11/2010 1,006.00p 1,030.00p 1,006.00p 1,030.00p 2346
12/11/2010 1,025.00p 1,039.00p 1,000.00p 1,035.00p 10514
11/11/2010 1,035.00p 1,045.00p 1,035.00p 1,045.00p 96204
10/11/2010 1,030.00p 1,050.00p 1,030.00p 1,035.00p 1046
09/11/2010 1,032.00p 1,033.00p 1,025.00p 1,025.00p 7085
08/11/2010 1,049.00p 1,052.00p 1,022.50p 1,052.00p 103419
05/11/2010 1,041.00p 1,043.00p 1,026.50p 1,030.00p 226160
04/11/2010 1,031.00p 1,046.20p 1,031.00p 1,031.00p 7312
03/11/2010 1,045.00p 1,045.00p 1,031.50p 1,040.00p 165
02/11/2010 1,040.00p 1,045.00p 1,032.00p 1,045.00p 3355
01/11/2010 1,056.00p 1,056.00p 1,037.00p 1,040.00p 1323
29/10/2010 1,060.00p 1,065.00p 1,032.00p 1,065.00p 1912
28/10/2010 1,040.00p 1,065.00p 1,040.00p 1,065.00p 1333
27/10/2010 1,040.00p 1,047.00p 1,040.00p 1,047.00p 3202
26/10/2010 1,040.00p 1,041.00p 1,040.00p 1,040.00p 4105
25/10/2010 1,040.00p 1,048.40p 1,040.00p 1,042.00p 2993
22/10/2010 1,050.00p 1,060.00p 1,042.80p 1,060.00p 1550
21/10/2010 1,050.00p 1,050.00p 1,036.00p 1,048.00p 7859
20/10/2010 1,020.00p 1,050.00p 1,020.00p 1,050.00p 6540
19/10/2010 1,024.00p 1,048.00p 1,024.00p 1,025.00p 85496
18/10/2010 1,021.00p 1,056.50p 1,015.00p 1,026.00p 12598
15/10/2010 1,010.00p 1,060.00p 1,010.00p 1,060.00p 15265
14/10/2010 1,011.00p 1,030.00p 1,005.00p 1,030.00p 6004
13/10/2010 1,010.00p 1,027.00p 1,003.00p 1,020.00p 5700
12/10/2010 1,004.00p 1,022.00p 995.00p 1,022.00p 14270
11/10/2010 1,015.00p 1,015.00p 991.20p 1,015.00p 2357
08/10/2010 1,000.00p 1,015.20p 985.00p 985.00p 457
07/10/2010 990.00p 1,022.00p 990.00p 1,022.00p 37563
06/10/2010 990.50p 1,013.90p 990.00p 990.00p 1211
05/10/2010 1,019.00p 1,022.00p 984.00p 1,022.00p 5788
04/10/2010 1,010.00p 1,010.00p 1,006.10p 1,010.00p 1600
01/10/2010 1,020.00p 1,020.00p 1,004.00p 1,020.00p 269
30/09/2010 1,017.00p 1,017.00p 985.00p 1,004.00p 756
29/09/2010 1,013.00p 1,013.00p 1,013.00p 1,013.00p 20
28/09/2010 1,000.00p 1,020.00p 990.50p 1,020.00p 6499
27/09/2010 1,000.00p 1,019.00p 990.00p 990.00p 5929
24/09/2010 1,010.00p 1,024.00p 961.50p 1,005.00p 16214
23/09/2010 1,010.00p 1,035.00p 1,007.80p 1,035.00p 6201
22/09/2010 990.50p 1,027.00p 990.00p 1,027.00p 3993
21/09/2010 1,000.00p 1,020.00p 997.00p 1,020.00p 4408
20/09/2010 1,005.00p 1,013.00p 1,000.00p 1,013.00p 6985
17/09/2010 999.50p 1,012.00p 990.00p 1,000.00p 87528
16/09/2010 989.50p 1,002.00p 989.50p 1,002.00p 3648
15/09/2010 973.50p 990.00p 967.30p 990.00p 6880
14/09/2010 999.50p 999.50p 979.70p 997.00p 202646
13/09/2010 993.50p 995.00p 985.20p 993.50p 1430
10/09/2010 1,000.00p 1,008.00p 981.00p 981.00p 1680
09/09/2010 1,000.00p 1,009.00p 976.30p 995.00p 6518
08/09/2010 980.50p 996.00p 980.30p 995.00p 5907
07/09/2010 951.50p 985.00p 951.50p 972.00p 44573
06/09/2010 979.50p 979.50p 956.59p 970.00p 8023
03/09/2010 960.50p 979.50p 952.64p 975.50p 3602
02/09/2010 943.00p 974.50p 938.00p 974.50p 9050
01/09/2010 930.00p 960.00p 930.00p 931.50p 37010
31/08/2010 933.00p 955.50p 933.00p 933.00p 1653
27/08/2010 940.00p 940.00p 924.26p 931.00p 8115
26/08/2010 925.00p 940.00p 925.00p 937.00p 15702
25/08/2010 904.00p 915.00p 896.50p 910.00p 13352
24/08/2010 901.50p 904.00p 901.50p 904.00p 0
23/08/2010 895.00p 904.50p 890.00p 901.50p 1209
20/08/2010 895.00p 905.90p 895.00p 896.00p 3262
19/08/2010 903.00p 909.00p 895.00p 909.00p 8851
18/08/2010 885.00p 909.00p 885.00p 909.00p 3924
17/08/2010 883.50p 901.00p 871.94p 901.00p 1945
16/08/2010 892.50p 898.00p 892.50p 892.50p 1438
13/08/2010 880.50p 898.00p 875.50p 897.00p 2266
12/08/2010 876.00p 876.00p 859.00p 865.00p 2442
11/08/2010 850.00p 860.00p 848.00p 856.00p 5386
10/08/2010 856.00p 859.50p 850.00p 855.00p 28554
09/08/2010 865.00p 865.00p 855.00p 860.00p 10680
06/08/2010 865.00p 870.00p 857.00p 861.00p 4162
05/08/2010 865.00p 865.00p 858.00p 865.00p 39350
04/08/2010 865.00p 865.00p 858.25p 859.00p 12969
03/08/2010 876.50p 887.19p 856.00p 856.00p 11788
02/08/2010 859.50p 866.19p 843.20p 859.50p 20073
30/07/2010 862.50p 862.50p 851.50p 851.50p 4181
29/07/2010 890.00p 890.00p 855.50p 878.00p 11616
28/07/2010 905.00p 905.00p 875.00p 875.00p 1100
27/07/2010 905.00p 905.00p 886.00p 886.00p 3562
26/07/2010 905.00p 905.00p 886.30p 900.00p 3914
23/07/2010 875.50p 900.00p 875.50p 900.00p 8306
22/07/2010 900.00p 900.00p 880.30p 900.00p 1837
21/07/2010 905.00p 905.00p 880.30p 900.00p 2480
20/07/2010 875.00p 899.50p 875.00p 899.50p 652
19/07/2010 905.00p 905.00p 877.00p 900.00p 7161
16/07/2010 881.00p 905.00p 881.00p 895.00p 6578
15/07/2010 899.50p 900.00p 877.50p 900.00p 6619
14/07/2010 905.00p 905.50p 888.00p 888.00p 34515
13/07/2010 900.00p 916.50p 885.00p 916.50p 1835
12/07/2010 885.00p 895.00p 878.00p 890.00p 6242
09/07/2010 885.00p 898.00p 885.00p 898.00p 1964
08/07/2010 898.50p 900.50p 889.00p 900.50p 11799
07/07/2010 902.50p 902.50p 888.50p 889.50p 3006
06/07/2010 886.00p 903.81p 883.00p 903.00p 7546
05/07/2010 890.00p 905.00p 860.08p 900.00p 19659
02/07/2010 867.00p 910.00p 867.00p 910.00p 8042
01/07/2010 880.00p 890.06p 870.00p 880.00p 33693
30/06/2010 881.00p 900.00p 881.00p 890.00p 67606
29/06/2010 892.00p 895.00p 860.00p 860.00p 99577
28/06/2010 890.00p 892.80p 888.00p 888.00p 13175
25/06/2010 898.00p 900.00p 893.00p 896.00p 59276
24/06/2010 896.00p 900.00p 890.00p 900.00p 3292
23/06/2010 895.00p 907.50p 895.00p 907.50p 8220
22/06/2010 915.50p 915.50p 899.00p 910.00p 2873
21/06/2010 910.50p 915.00p 900.00p 900.00p 10980
18/06/2010 914.00p 917.25p 895.00p 895.00p 10171
17/06/2010 900.00p 901.00p 895.00p 901.00p 26263
16/06/2010 920.00p 932.50p 901.00p 901.00p 13217
15/06/2010 920.00p 933.59p 916.50p 923.00p 7523
14/06/2010 930.50p 942.02p 930.50p 931.50p 3923
11/06/2010 920.00p 949.50p 915.62p 946.00p 11130
10/06/2010 910.50p 915.50p 900.50p 907.00p 10968
09/06/2010 910.00p 920.00p 910.00p 920.00p 2451
08/06/2010 880.00p 915.00p 870.00p 915.00p 13701
07/06/2010 875.00p 880.00p 871.92p 879.00p 2258
04/06/2010 870.00p 885.52p 870.00p 875.00p 13034
03/06/2010 876.50p 884.50p 870.00p 870.00p 18640
02/06/2010 866.50p 885.37p 866.00p 871.00p 44207
01/06/2010 880.00p 886.00p 870.00p 873.00p 288769
28/05/2010 887.50p 902.20p 886.00p 886.00p 1998
27/05/2010 891.00p 907.00p 886.00p 886.00p 5067
26/05/2010 900.00p 914.40p 883.00p 883.00p 23077
25/05/2010 900.00p 935.00p 900.00p 900.00p 14683
24/05/2010 910.00p 930.00p 908.75p 930.00p 4145
21/05/2010 900.00p 912.61p 896.39p 910.00p 248659
20/05/2010 900.00p 922.39p 900.00p 901.00p 13769
19/05/2010 914.50p 928.63p 900.00p 928.00p 14070
18/05/2010 914.50p 920.00p 900.00p 920.00p 9809
17/05/2010 921.00p 932.44p 900.00p 905.50p 132556
14/05/2010 907.00p 936.46p 907.00p 912.00p 19559
13/05/2010 900.00p 922.00p 896.50p 912.00p 13115
12/05/2010 924.00p 941.00p 920.50p 920.50p 33648
11/05/2010 934.00p 944.38p 918.16p 925.00p 166868
10/05/2010 891.00p 959.00p 891.00p 945.50p 33188
07/05/2010 900.00p 900.00p 875.00p 890.00p 77309
06/05/2010 915.00p 931.00p 900.00p 900.00p 19380
05/05/2010 930.00p 940.00p 920.45p 930.00p 64377
04/05/2010 950.00p 955.00p 930.00p 930.00p 11903
30/04/2010 950.00p 954.50p 950.00p 950.00p 188404
29/04/2010 950.00p 951.20p 945.00p 950.00p 12789
28/04/2010 963.00p 963.00p 950.00p 950.00p 28452
27/04/2010 975.00p 975.00p 950.00p 955.00p 17555
26/04/2010 960.00p 967.50p 960.00p 965.00p 3238
23/04/2010 952.00p 980.00p 950.00p 970.00p 18092
22/04/2010 955.00p 963.73p 955.00p 955.00p 10463
21/04/2010 954.00p 979.00p 950.00p 979.00p 11638
20/04/2010 960.00p 984.69p 940.00p 965.00p 17179
19/04/2010 970.00p 978.50p 947.00p 978.50p 3306
16/04/2010 951.00p 965.00p 942.00p 964.00p 86424
15/04/2010 915.00p 962.28p 915.00p 951.00p 26902
14/04/2010 920.00p 921.00p 915.00p 915.00p 21334
13/04/2010 887.00p 935.00p 887.00p 932.00p 11560
12/04/2010 880.00p 895.00p 880.00p 890.00p 244169
09/04/2010 900.00p 912.81p 881.00p 881.00p 13729
08/04/2010 890.00p 910.00p 889.50p 910.00p 816
07/04/2010 900.00p 910.00p 885.00p 896.00p 26348
06/04/2010 890.00p 906.48p 880.00p 880.00p 15053
01/04/2010 870.00p 880.00p 860.33p 880.00p 12385
31/03/2010 865.00p 870.00p 860.00p 870.00p 91400
30/03/2010 870.00p 885.50p 870.00p 876.00p 1588
29/03/2010 870.50p 892.00p 870.00p 885.50p 13169
26/03/2010 874.00p 886.69p 873.00p 882.50p 5887
25/03/2010 873.50p 889.63p 873.00p 882.50p 6435
24/03/2010 875.00p 889.85p 873.00p 879.00p 1821
23/03/2010 868.00p 897.00p 860.00p 870.00p 6335
22/03/2010 868.00p 878.50p 865.00p 868.00p 5274
19/03/2010 875.00p 875.00p 870.00p 870.00p 3879
18/03/2010 870.50p 887.06p 868.00p 868.00p 5293
17/03/2010 865.00p 897.00p 865.00p 897.00p 68699
16/03/2010 880.00p 880.00p 865.50p 878.00p 21650
15/03/2010 870.00p 880.00p 870.00p 872.00p 5829
12/03/2010 865.00p 869.00p 851.00p 869.00p 19931
11/03/2010 843.00p 865.00p 840.00p 865.00p 19908
10/03/2010 835.00p 840.00p 825.00p 830.00p 26508
09/03/2010 830.00p 847.00p 820.00p 830.00p 583
08/03/2010 845.00p 867.50p 832.16p 847.00p 7880
05/03/2010 825.00p 867.50p 825.00p 867.50p 6352
04/03/2010 845.00p 851.47p 821.35p 830.00p 5493
03/03/2010 810.00p 847.00p 810.00p 847.00p 4507
02/03/2010 815.00p 840.00p 812.59p 840.00p 5119
01/03/2010 800.00p 810.00p 788.00p 800.00p 19225
26/02/2010 795.00p 804.00p 791.50p 791.50p 16304
25/02/2010 786.00p 794.60p 775.00p 786.00p 4497
24/02/2010 790.00p 795.00p 790.00p 795.00p 300
23/02/2010 785.00p 800.00p 785.00p 800.00p 10707
22/02/2010 781.00p 800.00p 781.00p 800.00p 3222
19/02/2010 788.00p 788.20p 781.00p 781.00p 9730
18/02/2010 781.00p 796.20p 781.00p 792.00p 1729
17/02/2010 786.00p 810.00p 781.00p 800.00p 20082
16/02/2010 808.00p 810.00p 788.50p 810.00p 1455
15/02/2010 810.00p 810.00p 784.50p 805.00p 10783
12/02/2010 780.00p 810.00p 780.00p 810.00p 6911
11/02/2010 809.50p 809.50p 784.85p 809.50p 499
10/02/2010 785.50p 800.00p 785.50p 800.00p 12800
09/02/2010 789.50p 790.00p 775.12p 788.50p 894
08/02/2010 766.50p 785.00p 761.50p 785.00p 4158
05/02/2010 782.00p 787.00p 760.00p 771.50p 32443

*Close Price adjusted for both dividends and splits