Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/04/2023 3,015.00p 3,095.00p 3,015.00p 3,035.00p 19114
24/04/2023 3,150.00p 3,150.00p 3,070.00p 3,070.00p 74069
21/04/2023 3,080.00p 3,135.00p 3,025.00p 3,115.00p 63986
20/04/2023 3,035.00p 3,095.00p 3,005.00p 3,095.00p 152781
19/04/2023 3,080.00p 3,090.00p 3,025.00p 3,045.00p 85689
18/04/2023 3,115.00p 3,115.00p 3,040.00p 3,085.00p 26764
17/04/2023 3,085.00p 3,130.00p 3,045.00p 3,095.00p 56789
14/04/2023 3,045.00p 3,075.00p 3,025.00p 3,040.00p 21247
13/04/2023 3,020.00p 3,055.00p 3,020.00p 3,035.00p 20743
12/04/2023 3,065.00p 3,080.00p 3,015.00p 3,020.00p 28559
11/04/2023 3,055.00p 3,065.00p 2,990.00p 3,065.00p 36434
06/04/2023 2,950.00p 3,025.00p 2,950.00p 2,990.00p 26242
05/04/2023 3,005.00p 3,050.00p 2,975.00p 2,985.00p 69527
04/04/2023 3,035.00p 3,055.00p 2,990.00p 2,990.00p 16931
03/04/2023 3,090.00p 3,100.00p 3,005.00p 3,025.00p 26805
31/03/2023 3,105.00p 3,105.00p 3,075.00p 3,090.00p 24916
30/03/2023 3,095.00p 3,110.00p 3,060.00p 3,100.00p 31044
29/03/2023 3,100.00p 3,105.00p 3,070.00p 3,100.00p 42779
28/03/2023 3,085.00p 3,120.00p 3,055.00p 3,105.00p 58784
27/03/2023 3,165.00p 3,180.00p 3,045.00p 3,070.00p 33251
24/03/2023 3,130.00p 3,185.00p 3,110.00p 3,175.00p 25021
23/03/2023 3,155.00p 3,190.00p 3,125.00p 3,155.00p 18418
22/03/2023 3,130.00p 3,150.00p 3,125.00p 3,150.00p 25020
21/03/2023 3,095.00p 3,155.00p 3,090.00p 3,145.00p 34132
20/03/2023 3,075.00p 3,145.00p 3,046.25p 3,120.00p 166276
17/03/2023 3,140.00p 3,205.00p 3,075.00p 3,145.00p 191885
16/03/2023 3,170.00p 3,220.00p 3,135.00p 3,170.00p 51709
15/03/2023 3,360.00p 3,360.00p 3,145.00p 3,150.00p 80755
14/03/2023 3,190.00p 3,330.00p 3,165.00p 3,250.00p 130494
13/03/2023 3,360.00p 3,360.00p 3,160.00p 3,200.00p 246886
10/03/2023 3,270.00p 3,325.00p 3,208.10p 3,290.00p 504625
09/03/2023 3,375.00p 3,375.00p 3,275.00p 3,330.00p 38742
08/03/2023 3,200.00p 3,377.10p 3,190.00p 3,375.00p 54088
07/03/2023 3,265.00p 3,265.00p 3,095.00p 3,190.00p 320823
06/03/2023 3,385.00p 3,545.00p 3,333.90p 3,365.00p 1045645
03/03/2023 3,280.00p 3,320.00p 3,240.00p 3,305.00p 29606
02/03/2023 3,300.00p 3,300.00p 3,230.00p 3,285.00p 22077
01/03/2023 3,225.00p 3,365.00p 3,220.00p 3,285.00p 94894
28/02/2023 3,300.00p 3,315.00p 3,260.00p 3,305.00p 98582
27/02/2023 3,255.00p 3,320.50p 3,242.40p 3,315.00p 114042
24/02/2023 3,220.00p 3,250.00p 3,205.00p 3,250.00p 111685
23/02/2023 3,120.00p 3,220.00p 3,087.40p 3,220.00p 51773
22/02/2023 3,025.00p 3,110.00p 3,025.00p 3,100.00p 22539
21/02/2023 3,080.00p 3,115.00p 3,050.00p 3,090.00p 71184
20/02/2023 3,045.00p 3,145.00p 3,045.00p 3,080.00p 95825
17/02/2023 3,070.00p 3,155.00p 3,070.00p 3,135.00p 35919
16/02/2023 3,180.00p 3,180.00p 3,100.00p 3,145.00p 19319
15/02/2023 3,110.00p 3,140.00p 3,050.00p 3,120.00p 20533
14/02/2023 3,125.00p 3,150.00p 3,085.00p 3,125.00p 51729
13/02/2023 3,050.00p 3,125.00p 3,045.00p 3,085.00p 19523
10/02/2023 3,150.00p 3,150.00p 3,030.00p 3,085.00p 66417
09/02/2023 3,150.00p 3,150.00p 3,075.00p 3,125.00p 188301
08/02/2023 3,170.00p 3,190.00p 3,125.00p 3,125.00p 49564
07/02/2023 3,115.00p 3,195.00p 3,090.00p 3,105.00p 504461
06/02/2023 3,205.00p 3,260.00p 3,165.00p 3,185.00p 21269
03/02/2023 3,360.00p 3,360.00p 3,205.00p 3,275.00p 124904
02/02/2023 3,205.00p 3,315.00p 3,190.00p 3,295.00p 81013
01/02/2023 3,130.00p 3,205.00p 3,095.00p 3,205.00p 83886
31/01/2023 3,090.00p 3,090.00p 3,005.00p 3,075.00p 79089
30/01/2023 2,945.00p 3,035.00p 2,923.00p 3,025.00p 66499
27/01/2023 2,975.00p 2,995.00p 2,910.00p 2,955.00p 34802
26/01/2023 3,010.00p 3,050.00p 2,985.00p 3,000.00p 28848
25/01/2023 3,050.00p 3,095.00p 2,980.00p 3,015.00p 37461
24/01/2023 3,115.00p 3,130.00p 3,060.00p 3,075.00p 18990
23/01/2023 3,220.00p 3,220.00p 3,070.00p 3,115.00p 16852
20/01/2023 3,105.00p 3,160.00p 3,055.00p 3,155.00p 32587
19/01/2023 3,150.00p 3,150.00p 3,030.00p 3,080.00p 28695
18/01/2023 3,115.00p 3,135.00p 3,045.00p 3,105.00p 33571
17/01/2023 2,990.00p 3,135.00p 2,990.00p 3,060.00p 40973
16/01/2023 2,955.00p 3,025.00p 2,931.60p 3,000.00p 21788
13/01/2023 2,985.00p 3,010.00p 2,935.00p 2,970.00p 21180
12/01/2023 2,910.00p 2,962.50p 2,885.00p 2,960.00p 41195
11/01/2023 2,955.00p 3,002.00p 2,880.00p 2,885.00p 50849
10/01/2023 3,180.00p 3,180.00p 2,915.00p 2,935.00p 63053
09/01/2023 3,320.00p 3,320.00p 3,164.78p 3,185.00p 223205
06/01/2023 3,430.00p 3,435.00p 3,240.00p 3,305.00p 249077
05/01/2023 3,100.00p 3,175.00p 3,100.00p 3,145.00p 14007
04/01/2023 3,130.00p 3,160.00p 3,045.00p 3,100.00p 177721
03/01/2023 3,310.00p 3,310.00p 3,110.00p 3,130.00p 32771
30/12/2022 3,220.00p 3,235.00p 3,195.00p 3,235.00p 4861
29/12/2022 3,245.00p 3,265.86p 3,158.03p 3,225.00p 19144
28/12/2022 3,165.00p 3,285.00p 3,140.00p 3,250.00p 34252
23/12/2022 3,140.00p 3,205.00p 3,119.45p 3,150.00p 9008
22/12/2022 3,040.00p 3,195.00p 3,040.00p 3,115.00p 41093
21/12/2022 2,950.00p 3,050.00p 2,939.80p 3,040.00p 117615
20/12/2022 2,930.00p 3,000.00p 2,920.00p 2,925.00p 86279
19/12/2022 2,965.00p 3,045.00p 2,960.00p 2,965.00p 35326
16/12/2022 2,905.00p 3,015.00p 2,885.00p 2,960.00p 108395
15/12/2022 2,940.00p 2,995.00p 2,890.00p 2,975.00p 20084
14/12/2022 2,900.00p 2,900.00p 2,830.00p 2,865.00p 171735
13/12/2022 2,800.00p 2,945.00p 2,770.00p 2,900.00p 60553
12/12/2022 2,825.00p 2,825.00p 2,765.00p 2,795.00p 171497
09/12/2022 2,830.00p 2,850.00p 2,760.00p 2,825.00p 15801
08/12/2022 2,805.00p 2,830.00p 2,750.00p 2,815.00p 18735
07/12/2022 2,895.00p 2,935.00p 2,815.00p 2,850.00p 45248
06/12/2022 3,095.00p 3,154.35p 2,890.00p 2,890.00p 45538
05/12/2022 3,105.00p 3,145.00p 3,080.00p 3,100.00p 19698
02/12/2022 3,120.00p 3,150.00p 3,085.00p 3,105.00p 36105
01/12/2022 3,030.00p 3,140.00p 3,030.00p 3,125.00p 21562
30/11/2022 3,065.00p 3,065.00p 3,015.00p 3,055.00p 31049
29/11/2022 3,105.00p 3,130.00p 3,030.00p 3,050.00p 80133
28/11/2022 3,110.00p 3,115.00p 3,086.00p 3,100.00p 19016
25/11/2022 3,120.00p 3,135.00p 3,079.00p 3,130.00p 16028
24/11/2022 3,085.00p 3,120.00p 3,080.00p 3,100.00p 15154
23/11/2022 3,040.00p 3,120.00p 3,020.00p 3,110.00p 24068
22/11/2022 2,920.00p 3,035.00p 2,920.00p 3,035.00p 30062
21/11/2022 2,920.00p 2,995.00p 2,865.00p 2,965.00p 15309
18/11/2022 2,960.00p 2,960.00p 2,880.00p 2,930.00p 20628
17/11/2022 2,900.00p 2,940.70p 2,865.00p 2,915.00p 24777
16/11/2022 2,940.00p 3,021.40p 2,865.00p 2,930.00p 29998
15/11/2022 3,030.00p 3,055.00p 2,945.00p 2,955.00p 19245
14/11/2022 3,070.00p 3,070.00p 2,960.00p 3,040.00p 23165
11/11/2022 2,940.00p 3,035.00p 2,930.00p 3,025.00p 83397
10/11/2022 2,820.00p 2,975.00p 2,805.00p 2,925.00p 26174
09/11/2022 2,855.00p 2,900.00p 2,820.00p 2,855.00p 15244
08/11/2022 2,870.00p 2,895.00p 2,845.00p 2,870.00p 29135
07/11/2022 2,870.00p 2,925.00p 2,840.00p 2,860.00p 35365
04/11/2022 2,900.00p 2,930.00p 2,815.00p 2,855.00p 28949
03/11/2022 2,930.00p 2,930.00p 2,805.00p 2,825.00p 18395
02/11/2022 2,770.00p 2,910.00p 2,770.00p 2,895.00p 73990
01/11/2022 2,830.00p 2,860.00p 2,795.00p 2,810.00p 52422
31/10/2022 2,795.00p 2,845.00p 2,765.00p 2,765.00p 14674
28/10/2022 2,825.00p 2,855.00p 2,810.00p 2,820.00p 12895
27/10/2022 2,905.00p 2,935.00p 2,865.00p 2,880.00p 34595
26/10/2022 2,835.00p 2,935.00p 2,835.00p 2,900.00p 23697
25/10/2022 2,750.00p 2,845.00p 2,745.00p 2,830.00p 90572
24/10/2022 2,730.00p 2,760.00p 2,715.00p 2,755.00p 17718
21/10/2022 2,705.00p 2,770.00p 2,700.00p 2,715.00p 35956
20/10/2022 2,715.00p 2,800.00p 2,694.20p 2,795.00p 30326
19/10/2022 2,755.00p 2,785.00p 2,700.00p 2,755.00p 23492
18/10/2022 2,795.00p 2,810.00p 2,740.00p 2,750.00p 15055
17/10/2022 2,710.00p 2,795.00p 2,670.00p 2,770.00p 29419
14/10/2022 2,775.00p 2,820.00p 2,700.00p 2,720.00p 32849
13/10/2022 2,685.00p 2,800.00p 2,675.00p 2,750.00p 23037
12/10/2022 2,630.00p 2,725.00p 2,630.00p 2,680.00p 35139
11/10/2022 2,730.00p 2,730.00p 2,625.00p 2,685.00p 22712
10/10/2022 2,675.00p 2,705.00p 2,635.00p 2,695.00p 23116
07/10/2022 2,810.00p 2,810.00p 2,655.00p 2,655.00p 45328
06/10/2022 2,660.00p 2,790.00p 2,660.00p 2,765.00p 21057
05/10/2022 2,780.00p 2,780.00p 2,670.00p 2,695.00p 21160
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

*Close Price adjusted for both dividends and splits