Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/10/2022 2,705.00p 2,825.00p 2,705.00p 2,775.00p 45559
03/10/2022 2,670.00p 2,750.00p 2,600.00p 2,725.00p 48330
30/09/2022 2,560.00p 2,665.00p 2,515.00p 2,630.00p 232168
29/09/2022 2,645.00p 2,645.00p 2,520.00p 2,535.00p 35573
28/09/2022 2,575.00p 2,655.00p 2,535.00p 2,615.00p 96415
27/09/2022 2,580.00p 2,640.00p 2,530.00p 2,630.00p 112119
26/09/2022 2,440.00p 2,540.00p 2,440.00p 2,540.00p 46174
23/09/2022 2,645.00p 2,660.00p 2,480.00p 2,500.00p 43859
22/09/2022 2,695.00p 2,730.00p 2,615.00p 2,635.00p 46863
21/09/2022 2,685.00p 2,757.39p 2,648.30p 2,725.00p 21910
20/09/2022 2,675.00p 2,720.00p 2,625.00p 2,680.00p 21068
16/09/2022 2,700.00p 2,700.00p 2,615.00p 2,655.00p 78382
15/09/2022 2,735.00p 2,775.00p 2,675.00p 2,710.00p 37924
14/09/2022 2,700.00p 2,736.47p 2,675.00p 2,720.00p 116434
13/09/2022 2,805.00p 2,805.00p 2,720.00p 2,720.00p 36513
12/09/2022 2,790.00p 2,790.60p 2,725.00p 2,770.00p 76490
09/09/2022 2,685.00p 2,745.00p 2,675.00p 2,725.00p 356093
08/09/2022 2,755.00p 2,755.00p 2,630.00p 2,665.00p 24962
07/09/2022 2,700.00p 2,730.00p 2,670.00p 2,690.00p 24318
06/09/2022 2,845.00p 2,860.00p 2,645.00p 2,700.00p 180607
05/09/2022 2,895.00p 2,895.00p 2,775.00p 2,810.00p 27319
02/09/2022 2,820.00p 2,889.97p 2,770.00p 2,860.00p 39575
01/09/2022 3,000.00p 3,015.00p 2,755.00p 2,770.00p 20448
31/08/2022 3,020.00p 3,045.00p 3,000.00p 3,015.00p 39449
30/08/2022 3,060.00p 3,154.19p 3,025.00p 3,025.00p 30953
26/08/2022 3,065.00p 3,130.00p 3,050.00p 3,060.00p 15770
25/08/2022 3,085.00p 3,085.00p 3,020.00p 3,050.00p 14166
24/08/2022 3,060.00p 3,060.00p 2,985.00p 3,040.00p 20961
23/08/2022 3,200.00p 3,215.00p 3,045.00p 3,045.00p 27378
22/08/2022 3,325.00p 3,354.20p 3,205.00p 3,210.00p 28314
19/08/2022 3,295.00p 3,395.00p 3,230.00p 3,290.00p 112741
18/08/2022 3,340.00p 3,427.89p 3,320.00p 3,370.00p 15143
17/08/2022 3,465.00p 3,570.00p 3,370.00p 3,375.00p 103576
16/08/2022 3,735.00p 3,735.00p 3,510.00p 3,510.00p 71637
15/08/2022 3,655.00p 3,665.00p 3,615.00p 3,655.00p 49346
12/08/2022 3,640.00p 3,655.00p 3,570.00p 3,635.00p 121330
11/08/2022 3,515.00p 3,600.00p 3,515.00p 3,585.00p 26797
10/08/2022 3,550.00p 3,575.00p 3,440.00p 3,555.00p 26544
09/08/2022 3,365.00p 3,500.00p 3,365.00p 3,480.00p 25292
08/08/2022 3,545.00p 3,597.08p 3,330.00p 3,440.00p 48551
05/08/2022 3,380.00p 3,565.00p 3,380.00p 3,555.00p 30791
04/08/2022 3,370.00p 3,430.00p 3,350.00p 3,425.00p 27436
03/08/2022 3,370.00p 3,400.00p 3,330.00p 3,380.00p 92672
02/08/2022 3,330.00p 3,390.00p 3,330.00p 3,370.00p 22186
01/08/2022 3,385.00p 3,440.00p 3,320.00p 3,370.00p 17434
29/07/2022 3,285.00p 3,460.00p 3,285.00p 3,435.00p 11952
28/07/2022 3,375.00p 3,410.00p 3,325.00p 3,345.00p 18286
27/07/2022 3,515.00p 3,515.00p 3,375.00p 3,385.00p 11837
26/07/2022 3,335.00p 3,470.00p 3,335.00p 3,450.00p 15823
25/07/2022 3,495.00p 3,495.00p 3,365.00p 3,415.00p 16681
22/07/2022 3,445.00p 3,510.00p 3,400.00p 3,435.00p 21681
21/07/2022 3,450.00p 3,594.89p 3,450.00p 3,520.00p 36549
20/07/2022 3,320.00p 3,450.00p 3,320.00p 3,445.00p 12541
19/07/2022 3,330.00p 3,425.00p 3,304.56p 3,410.00p 26584
18/07/2022 3,335.00p 3,355.00p 3,260.00p 3,350.00p 18747
15/07/2022 3,175.00p 3,260.00p 3,170.00p 3,260.00p 39883
14/07/2022 3,225.00p 3,255.00p 3,125.00p 3,165.00p 27825
13/07/2022 3,045.00p 3,390.00p 3,045.00p 3,225.00p 77660
12/07/2022 2,915.00p 2,975.00p 2,915.00p 2,955.00p 19802
11/07/2022 2,890.00p 2,935.00p 2,865.00p 2,935.00p 25396
08/07/2022 2,895.00p 2,925.00p 2,870.00p 2,885.00p 13301
07/07/2022 2,880.00p 2,965.00p 2,880.00p 2,940.00p 27261
06/07/2022 2,890.00p 2,915.00p 2,840.00p 2,890.00p 21994
05/07/2022 2,905.00p 2,920.00p 2,765.00p 2,835.00p 33988
04/07/2022 2,995.00p 3,005.00p 2,870.00p 2,905.00p 15685
01/07/2022 2,925.00p 3,010.00p 2,925.00p 2,995.00p 34844
30/06/2022 2,980.00p 3,010.00p 2,970.00p 3,010.00p 34120
29/06/2022 3,000.00p 3,070.00p 2,978.90p 3,055.00p 22171
28/06/2022 3,025.00p 3,035.00p 2,985.00p 3,005.00p 20018
27/06/2022 2,955.00p 3,010.00p 2,945.00p 3,005.00p 13552
24/06/2022 2,885.00p 2,935.00p 2,875.00p 2,930.00p 57749
23/06/2022 2,890.00p 2,945.00p 2,890.00p 2,930.00p 22106
22/06/2022 2,910.00p 2,975.00p 2,895.00p 2,940.00p 26107
21/06/2022 2,970.00p 3,010.00p 2,945.00p 2,950.00p 22386
20/06/2022 2,950.00p 3,005.00p 2,915.00p 2,945.00p 29957
17/06/2022 3,045.00p 3,055.00p 2,915.00p 2,915.00p 99695
16/06/2022 3,095.00p 3,108.19p 2,965.00p 2,975.00p 60360
15/06/2022 3,150.00p 3,215.00p 3,105.00p 3,110.00p 16332
14/06/2022 3,170.00p 3,215.00p 3,150.00p 3,160.00p 87948
13/06/2022 3,135.00p 3,206.01p 3,133.90p 3,175.00p 32522
10/06/2022 3,160.00p 3,230.00p 3,160.00p 3,200.00p 50091
09/06/2022 3,180.00p 3,220.00p 3,160.00p 3,200.00p 35703
08/06/2022 3,145.00p 3,200.00p 3,115.00p 3,200.00p 29042
07/06/2022 3,120.00p 3,200.60p 3,110.00p 3,145.00p 16281
06/06/2022 3,200.00p 3,245.00p 3,165.00p 3,205.00p 19886
01/06/2022 3,125.00p 3,165.00p 3,085.88p 3,140.00p 39704
31/05/2022 3,140.00p 3,140.00p 3,070.00p 3,100.00p 112854
27/05/2022 3,125.00p 3,190.00p 3,102.50p 3,140.00p 23090
26/05/2022 3,090.00p 3,155.00p 3,090.00p 3,115.00p 17883
25/05/2022 3,140.00p 3,140.00p 3,075.00p 3,110.00p 25702
24/05/2022 3,200.00p 3,202.00p 3,100.00p 3,100.00p 19431
23/05/2022 3,165.00p 3,245.00p 3,160.03p 3,200.00p 104575
20/05/2022 3,180.00p 3,205.00p 3,110.00p 3,130.00p 22242
19/05/2022 3,175.00p 3,205.00p 3,110.00p 3,150.00p 23436
18/05/2022 3,265.00p 3,290.00p 3,195.00p 3,200.00p 21074
17/05/2022 3,260.00p 3,310.00p 3,240.00p 3,280.00p 32679
16/05/2022 3,375.00p 3,375.00p 3,239.99p 3,250.00p 18030
13/05/2022 3,260.00p 3,345.00p 3,225.00p 3,300.00p 59591
12/05/2022 3,270.00p 3,320.00p 3,170.00p 3,225.00p 46393
11/05/2022 3,375.00p 3,470.00p 3,318.00p 3,370.00p 56912
10/05/2022 3,400.00p 3,450.00p 3,325.00p 3,385.00p 45805
09/05/2022 3,545.00p 3,545.00p 3,400.00p 3,400.00p 26907
06/05/2022 3,600.00p 3,631.00p 3,500.00p 3,545.00p 67812
05/05/2022 3,680.00p 3,695.00p 3,555.00p 3,555.00p 21692
04/05/2022 3,660.00p 3,680.00p 3,620.00p 3,650.00p 27684
03/05/2022 3,705.00p 3,715.00p 3,625.00p 3,660.00p 36032
29/04/2022 3,685.00p 3,747.99p 3,680.00p 3,690.00p 56007
28/04/2022 3,550.00p 3,730.00p 3,550.00p 3,700.00p 30194
27/04/2022 3,545.00p 3,645.00p 3,525.00p 3,625.00p 73130
26/04/2022 3,630.00p 3,630.00p 3,500.00p 3,540.00p 33052
25/04/2022 3,510.00p 3,560.00p 3,475.00p 3,560.00p 62709
22/04/2022 3,470.00p 3,580.00p 3,470.00p 3,560.00p 32612
21/04/2022 3,550.00p 3,590.00p 3,510.00p 3,570.00p 22376
20/04/2022 3,495.00p 3,550.00p 3,440.00p 3,545.00p 231256
19/04/2022 3,505.00p 3,505.00p 3,425.00p 3,445.00p 31014
14/04/2022 3,500.00p 3,550.00p 3,465.00p 3,500.00p 35568
13/04/2022 3,500.00p 3,520.00p 3,480.00p 3,520.00p 35261
12/04/2022 3,495.00p 3,505.00p 3,425.00p 3,485.00p 27765
11/04/2022 3,550.00p 3,550.00p 3,475.00p 3,500.00p 42030
08/04/2022 3,450.00p 3,495.00p 3,420.00p 3,495.00p 36686
07/04/2022 3,500.00p 3,510.00p 3,430.00p 3,475.00p 27497
06/04/2022 3,620.00p 3,620.00p 3,475.00p 3,500.00p 35045
05/04/2022 3,670.00p 3,670.00p 3,540.00p 3,590.00p 37802
04/04/2022 3,690.00p 3,715.00p 3,495.00p 3,585.00p 36178
01/04/2022 3,625.00p 3,705.00p 3,625.00p 3,700.00p 65425
31/03/2022 3,835.00p 3,835.00p 3,680.00p 3,700.00p 67706
30/03/2022 3,670.00p 3,790.00p 3,660.00p 3,750.00p 72037
29/03/2022 3,945.00p 3,945.00p 3,730.00p 3,765.00p 55668
28/03/2022 3,755.00p 3,890.00p 3,740.00p 3,890.00p 59494
25/03/2022 3,700.00p 3,755.84p 3,665.00p 3,745.00p 54329
24/03/2022 3,810.00p 3,810.00p 3,695.00p 3,695.00p 60933
23/03/2022 3,600.00p 3,760.00p 3,600.00p 3,760.00p 35572
22/03/2022 3,635.00p 3,660.00p 3,610.00p 3,650.00p 49604
21/03/2022 3,600.00p 3,635.00p 3,500.00p 3,635.00p 28458
18/03/2022 3,490.00p 3,580.00p 3,490.00p 3,580.00p 74629
17/03/2022 3,565.00p 3,565.00p 3,425.00p 3,520.00p 79633
16/03/2022 3,315.00p 3,535.00p 3,315.00p 3,465.00p 107504
15/03/2022 3,370.00p 3,385.00p 3,265.00p 3,370.00p 47984
14/03/2022 3,350.00p 3,430.00p 3,350.00p 3,365.00p 151523
11/03/2022 3,470.00p 3,480.00p 3,395.00p 3,395.00p 60418
10/03/2022 3,340.00p 3,505.00p 3,340.00p 3,385.00p 67840
09/03/2022 3,250.00p 3,470.00p 3,200.00p 3,470.00p 58734
08/03/2022 3,375.00p 3,375.00p 3,140.00p 3,200.00p 78188
07/03/2022 3,170.00p 3,435.00p 3,150.00p 3,350.00p 86597
04/03/2022 3,065.00p 3,140.00p 3,045.00p 3,115.00p 36764
03/03/2022 3,310.00p 3,315.00p 3,135.00p 3,135.00p 58925
02/03/2022 3,325.00p 3,335.00p 3,235.00p 3,255.00p 40115
01/03/2022 3,365.00p 3,385.35p 3,235.00p 3,265.00p 34477
28/02/2022 3,150.00p 3,310.00p 3,150.00p 3,310.00p 48470
25/02/2022 3,145.00p 3,225.00p 3,140.00p 3,225.00p 26435
24/02/2022 3,070.00p 3,155.00p 3,070.00p 3,140.00p 38880
23/02/2022 3,170.00p 3,300.00p 3,170.00p 3,220.00p 22348
22/02/2022 3,230.00p 3,260.00p 3,195.00p 3,250.00p 33885
21/02/2022 3,235.00p 3,340.00p 3,220.00p 3,270.00p 16695
18/02/2022 3,395.00p 3,395.00p 3,295.00p 3,295.00p 27478
17/02/2022 3,285.00p 3,440.00p 3,285.00p 3,405.00p 36318
16/02/2022 3,385.00p 3,405.00p 3,330.00p 3,340.00p 13482
15/02/2022 3,345.00p 3,390.00p 3,315.00p 3,375.00p 36165
14/02/2022 3,430.00p 3,430.00p 3,273.33p 3,340.00p 31396
11/02/2022 3,415.00p 3,440.00p 3,360.00p 3,415.00p 27041
10/02/2022 3,440.00p 3,475.00p 3,405.00p 3,440.00p 23249
09/02/2022 3,340.00p 3,480.00p 3,325.00p 3,440.00p 39183
08/02/2022 3,365.00p 3,445.00p 3,295.00p 3,315.00p 37313
07/02/2022 3,275.00p 3,365.00p 3,245.00p 3,360.00p 113185
04/02/2022 3,155.00p 3,235.00p 3,155.00p 3,215.00p 175722
03/02/2022 3,225.00p 3,295.00p 3,195.00p 3,225.00p 36910
02/02/2022 3,270.00p 3,295.00p 3,250.00p 3,250.00p 46644
01/02/2022 3,360.00p 3,360.00p 3,205.00p 3,260.00p 43345
31/01/2022 3,260.00p 3,305.00p 3,221.83p 3,295.00p 92210
28/01/2022 3,270.00p 3,360.00p 3,205.00p 3,205.00p 62495
27/01/2022 3,320.00p 3,375.00p 3,295.00p 3,370.00p 41316
26/01/2022 3,395.00p 3,430.00p 3,375.00p 3,385.00p 20121
25/01/2022 3,455.00p 3,488.66p 3,330.00p 3,390.00p 24066
24/01/2022 3,630.00p 3,643.42p 3,400.00p 3,410.00p 48749
21/01/2022 3,710.00p 3,720.00p 3,625.00p 3,665.00p 15974
20/01/2022 3,630.00p 3,750.00p 3,630.00p 3,710.00p 50088
19/01/2022 3,900.00p 3,900.00p 3,700.00p 3,715.00p 25017
18/01/2022 3,740.00p 3,830.00p 3,740.00p 3,825.00p 46140
17/01/2022 3,710.00p 3,840.00p 3,710.00p 3,840.00p 14778
14/01/2022 3,855.00p 3,860.00p 3,790.00p 3,800.00p 12711
13/01/2022 3,815.00p 3,861.59p 3,780.00p 3,860.00p 16580
12/01/2022 3,785.00p 3,825.00p 3,740.00p 3,810.00p 16949
10/01/2022 3,990.00p 4,002.50p 3,815.00p 3,830.00p 22420
07/01/2022 3,900.00p 4,035.00p 3,895.00p 3,975.00p 286098
06/01/2022 3,820.00p 3,840.00p 3,780.00p 3,820.00p 24264
05/01/2022 3,880.00p 3,970.00p 3,845.00p 3,870.00p 24569
04/01/2022 3,965.00p 3,985.00p 3,901.99p 3,965.00p 41301
03/01/2022 3,745.00p 3,885.00p 3,745.00p 3,880.00p 10456
31/12/2021 3,745.00p 3,885.00p 3,745.00p 3,880.00p 10456
30/12/2021 3,895.00p 3,895.00p 3,800.00p 3,855.00p 26087
29/12/2021 3,800.00p 3,875.00p 3,750.00p 3,840.00p 55422
28/12/2021 3,735.00p 3,750.00p 3,727.40p 3,750.00p 1341
27/12/2021 3,735.00p 3,750.00p 3,727.40p 3,750.00p 1341
24/12/2021 3,735.00p 3,750.00p 3,727.40p 3,750.00p 1341
23/12/2021 3,720.00p 3,763.38p 3,685.00p 3,750.00p 15531
22/12/2021 3,580.00p 3,715.00p 3,580.00p 3,700.00p 25627
21/12/2021 3,725.00p 3,725.00p 3,645.00p 3,690.00p 34753
20/12/2021 3,590.00p 3,680.00p 3,565.00p 3,680.00p 20732
17/12/2021 3,585.00p 3,640.00p 3,521.39p 3,635.00p 113302
16/12/2021 3,665.00p 3,665.00p 3,590.00p 3,600.00p 43276

*Close Price adjusted for both dividends and splits