Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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