Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Avoid CAP-XX Limited (CPX) by Steve Moore in ShareProphets
- Add Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy ECO Animal Health Group (EAH) by Shore Capital
- Hold Boohoo Group (BOO) by Shore Capital
- Buy OSB Group (OSB) by Shore Capital
- Watch Frontier Developments (FDEV) by Steve Moore in ShareProphets
- Watch Rolls-Royce Holdings (RR.) by Charlie Keough in The Motley Fool
- Buy National Grid (NG.) by Charlie Keough in The Motley Fool
- Hold HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Buy Topps Tiles (TPT) by Christopher Ruane in The Motley Fool
- Buy Smurfit Kappa Group (CDI) (SKG) by Deutsche Bank
- Buy Unite Group (UTG) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy Saga (SAGA) by Deutsche Bank
- Buy SEGRO (SGRO) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Sabre Insurance Group (SBRE) by Deutsche Bank
Clarkson (CKN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/02/2010 | 810.00p | 810.00p | 765.00p | 800.00p | 49236 |
| 03/02/2010 | 789.00p | 800.00p | 766.50p | 800.00p | 66927 |
| 02/02/2010 | 770.50p | 789.00p | 765.50p | 789.00p | 2073 |
| 01/02/2010 | 785.00p | 790.00p | 768.42p | 790.00p | 1168 |
| 29/01/2010 | 784.50p | 789.00p | 768.95p | 787.00p | 4562 |
| 28/01/2010 | 775.00p | 779.38p | 771.93p | 775.00p | 11345 |
| 27/01/2010 | 776.00p | 778.50p | 768.00p | 775.00p | 12569 |
| 26/01/2010 | 780.00p | 784.50p | 765.00p | 765.00p | 8651 |
| 25/01/2010 | 790.00p | 790.00p | 775.00p | 782.00p | 7821 |
| 22/01/2010 | 785.00p | 795.00p | 771.00p | 790.00p | 15259 |
| 21/01/2010 | 815.00p | 815.50p | 785.00p | 808.50p | 6221 |
| 20/01/2010 | 805.00p | 810.00p | 805.00p | 805.00p | 54599 |
| 19/01/2010 | 800.00p | 813.00p | 800.00p | 813.00p | 3636 |
| 18/01/2010 | 820.00p | 820.00p | 796.20p | 820.00p | 3461 |
| 15/01/2010 | 790.00p | 816.25p | 773.00p | 800.00p | 23114 |
| 14/01/2010 | 775.00p | 790.00p | 774.00p | 790.00p | 17370 |
| 13/01/2010 | 775.00p | 780.00p | 765.01p | 775.00p | 38302 |
| 12/01/2010 | 778.00p | 780.00p | 761.00p | 763.50p | 30951 |
| 11/01/2010 | 751.00p | 770.00p | 751.00p | 761.50p | 21248 |
| 08/01/2010 | 750.00p | 775.00p | 750.00p | 760.50p | 18801 |
| 07/01/2010 | 750.00p | 764.00p | 750.00p | 760.00p | 4258 |
| 06/01/2010 | 755.00p | 775.00p | 750.00p | 775.00p | 4493 |
| 05/01/2010 | 775.00p | 775.00p | 755.00p | 755.00p | 4139 |
| 04/01/2010 | 755.00p | 790.00p | 744.35p | 760.00p | 37542 |
| 31/12/2009 | 773.00p | 780.00p | 740.00p | 740.00p | 5894 |
| 30/12/2009 | 790.00p | 790.00p | 766.00p | 773.00p | 288 |
| 29/12/2009 | 790.00p | 798.50p | 775.00p | 775.00p | 4222 |
| 24/12/2009 | 805.00p | 805.00p | 795.00p | 795.00p | 375 |
| 23/12/2009 | 790.00p | 805.00p | 790.00p | 805.00p | 1284 |
| 22/12/2009 | 800.00p | 805.00p | 800.00p | 805.00p | 0 |
| 21/12/2009 | 790.00p | 800.00p | 790.00p | 800.00p | 12384 |
| 18/12/2009 | 800.00p | 810.00p | 799.50p | 799.50p | 14224 |
| 17/12/2009 | 813.00p | 826.25p | 800.00p | 800.00p | 15013 |
| 16/12/2009 | 810.00p | 817.50p | 802.50p | 805.50p | 1360 |
| 15/12/2009 | 823.50p | 823.50p | 800.00p | 812.00p | 4243 |
| 14/12/2009 | 840.00p | 840.00p | 800.00p | 800.00p | 7676 |
| 11/12/2009 | 845.00p | 845.00p | 820.00p | 840.00p | 11246 |
| 10/12/2009 | 820.00p | 845.00p | 818.50p | 845.00p | 13761 |
| 09/12/2009 | 805.00p | 825.00p | 800.00p | 810.50p | 6874 |
| 08/12/2009 | 846.50p | 855.00p | 816.50p | 840.00p | 5612 |
| 07/12/2009 | 840.00p | 840.00p | 835.00p | 838.50p | 34792 |
| 04/12/2009 | 834.00p | 835.00p | 818.00p | 827.50p | 1218 |
| 03/12/2009 | 855.00p | 855.00p | 818.12p | 820.00p | 10441 |
| 02/12/2009 | 805.00p | 860.00p | 775.00p | 860.00p | 37687 |
| 01/12/2009 | 804.00p | 804.00p | 790.00p | 800.00p | 12592 |
| 30/11/2009 | 793.50p | 805.00p | 778.00p | 805.00p | 9926 |
| 27/11/2009 | 780.00p | 805.00p | 780.00p | 800.00p | 12109 |
| 26/11/2009 | 805.00p | 815.00p | 785.00p | 785.00p | 17757 |
| 25/11/2009 | 794.00p | 815.00p | 794.00p | 815.00p | 36544 |
| 24/11/2009 | 807.00p | 810.00p | 790.00p | 810.00p | 5109 |
| 23/11/2009 | 784.00p | 810.00p | 784.00p | 800.00p | 14632 |
| 20/11/2009 | 777.00p | 800.00p | 777.00p | 795.00p | 12634 |
| 19/11/2009 | 800.00p | 800.00p | 775.00p | 788.50p | 4210 |
| 18/11/2009 | 775.00p | 800.00p | 775.00p | 775.00p | 29731 |
| 17/11/2009 | 780.00p | 799.00p | 776.00p | 776.50p | 4187 |
| 16/11/2009 | 779.00p | 779.00p | 760.00p | 770.00p | 21025 |
| 13/11/2009 | 768.50p | 771.00p | 749.00p | 749.00p | 7221 |
| 12/11/2009 | 753.00p | 766.55p | 740.00p | 750.00p | 23905 |
| 11/11/2009 | 750.00p | 769.00p | 745.00p | 750.00p | 99988 |
| 10/11/2009 | 770.00p | 775.00p | 751.00p | 751.00p | 6016 |
| 09/11/2009 | 815.00p | 815.00p | 770.00p | 770.00p | 7158 |
| 06/11/2009 | 791.00p | 791.00p | 770.00p | 787.50p | 1129266 |
| 05/11/2009 | 820.00p | 840.00p | 785.00p | 800.00p | 11635 |
| 04/11/2009 | 829.00p | 851.00p | 826.00p | 840.00p | 23164 |
| 03/11/2009 | 826.00p | 830.50p | 825.00p | 825.00p | 11829 |
| 02/11/2009 | 825.00p | 825.00p | 825.00p | 825.00p | 1214 |
| 30/10/2009 | 839.50p | 855.00p | 825.00p | 825.00p | 3171 |
| 29/10/2009 | 825.00p | 850.00p | 825.00p | 850.00p | 17556 |
| 28/10/2009 | 826.00p | 840.00p | 825.00p | 840.00p | 3525 |
| 27/10/2009 | 825.00p | 845.00p | 825.00p | 830.00p | 4082 |
| 26/10/2009 | 825.00p | 853.00p | 825.00p | 848.50p | 14720 |
| 23/10/2009 | 849.00p | 850.00p | 820.00p | 842.00p | 35375 |
| 22/10/2009 | 815.00p | 850.00p | 815.00p | 850.00p | 24273 |
| 21/10/2009 | 825.00p | 845.00p | 815.00p | 815.00p | 9119 |
| 20/10/2009 | 855.00p | 855.00p | 825.00p | 849.00p | 733 |
| 19/10/2009 | 873.00p | 873.00p | 821.00p | 841.50p | 12994 |
| 16/10/2009 | 866.50p | 887.50p | 855.50p | 887.50p | 19585 |
| 15/10/2009 | 885.00p | 885.00p | 845.50p | 869.50p | 10732 |
| 14/10/2009 | 865.00p | 885.00p | 844.00p | 876.00p | 9978 |
| 13/10/2009 | 869.00p | 869.00p | 840.50p | 852.50p | 3864 |
| 12/10/2009 | 846.00p | 865.00p | 841.00p | 854.00p | 7153 |
| 09/10/2009 | 864.50p | 875.00p | 860.00p | 860.00p | 15189 |
| 08/10/2009 | 874.00p | 879.00p | 835.50p | 856.50p | 72931 |
| 07/10/2009 | 855.00p | 870.00p | 830.50p | 855.00p | 20197 |
| 06/10/2009 | 835.00p | 855.00p | 825.00p | 833.50p | 11470 |
| 05/10/2009 | 870.00p | 870.00p | 845.00p | 851.00p | 3477 |
| 02/10/2009 | 860.00p | 868.50p | 852.00p | 852.50p | 29862 |
| 01/10/2009 | 860.00p | 869.00p | 845.50p | 868.00p | 81248 |
| 30/09/2009 | 822.50p | 860.00p | 822.50p | 857.00p | 24050 |
| 29/09/2009 | 830.00p | 840.00p | 815.00p | 840.00p | 12522 |
| 28/09/2009 | 835.00p | 835.00p | 800.50p | 828.00p | 23625 |
| 25/09/2009 | 797.00p | 860.00p | 780.00p | 835.00p | 29495 |
| 24/09/2009 | 805.00p | 805.00p | 780.00p | 800.00p | 20716 |
| 23/09/2009 | 810.00p | 810.00p | 787.00p | 795.00p | 20266 |
| 22/09/2009 | 824.50p | 824.50p | 800.00p | 803.50p | 35063 |
| 21/09/2009 | 850.00p | 850.00p | 799.00p | 803.50p | 9811 |
*Close Price adjusted for both dividends and splits