Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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