Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/08/2019 2,480.00p 2,480.00p 2,350.00p 2,425.00p 8204
02/08/2019 2,600.00p 2,625.00p 2,415.00p 2,465.00p 16292
01/08/2019 2,530.00p 2,605.00p 2,495.00p 2,540.00p 21432
31/07/2019 2,605.00p 2,615.00p 2,570.00p 2,575.00p 7807
30/07/2019 2,595.00p 2,620.00p 2,540.00p 2,565.00p 12428
29/07/2019 2,620.00p 2,620.00p 2,565.00p 2,610.00p 4173
26/07/2019 2,665.00p 2,670.50p 2,592.12p 2,620.00p 18724
25/07/2019 2,635.00p 2,640.00p 2,535.00p 2,590.00p 5866
24/07/2019 2,670.00p 2,685.00p 2,620.00p 2,645.00p 42170
23/07/2019 2,675.00p 2,690.00p 2,625.00p 2,635.00p 17686
22/07/2019 2,605.00p 2,650.00p 2,605.00p 2,610.00p 8885
19/07/2019 2,610.00p 2,630.00p 2,565.00p 2,600.00p 24267
18/07/2019 2,605.00p 2,645.00p 2,600.00p 2,610.00p 86235
17/07/2019 2,640.00p 2,653.50p 2,610.00p 2,625.00p 24764
16/07/2019 2,610.00p 2,695.00p 2,610.00p 2,640.00p 39285
15/07/2019 2,680.00p 2,680.00p 2,630.00p 2,665.00p 8024
12/07/2019 2,630.00p 2,680.00p 2,610.00p 2,665.00p 16426
11/07/2019 2,680.00p 2,680.00p 2,605.00p 2,620.00p 12555
10/07/2019 2,650.00p 2,650.00p 2,610.00p 2,640.00p 14026
09/07/2019 2,645.00p 2,645.00p 2,575.00p 2,640.00p 16417
08/07/2019 2,580.00p 2,640.51p 2,575.00p 2,605.00p 9547
05/07/2019 2,580.00p 2,580.00p 2,550.00p 2,580.00p 11057
04/07/2019 2,460.00p 2,580.00p 2,460.00p 2,580.00p 13525
03/07/2019 2,580.00p 2,580.00p 2,465.00p 2,510.00p 11803
02/07/2019 2,525.00p 2,555.00p 2,510.00p 2,520.00p 16245
01/07/2019 2,545.00p 2,545.00p 2,500.00p 2,515.00p 13805
28/06/2019 2,500.00p 2,510.00p 2,480.00p 2,510.00p 18575
27/06/2019 2,490.00p 2,500.00p 2,440.00p 2,500.00p 29569
26/06/2019 2,425.00p 2,465.00p 2,400.00p 2,445.00p 32927
25/06/2019 2,460.00p 2,470.00p 2,440.00p 2,445.00p 30772
24/06/2019 2,490.00p 2,490.00p 2,420.00p 2,470.00p 15997
21/06/2019 2,425.00p 2,470.00p 2,400.00p 2,455.00p 112744
20/06/2019 2,500.00p 2,500.00p 2,475.00p 2,480.00p 42928
19/06/2019 2,450.00p 2,485.00p 2,440.00p 2,460.00p 73575
18/06/2019 2,445.00p 2,450.00p 2,435.00p 2,450.00p 19486
17/06/2019 2,450.00p 2,450.00p 2,405.00p 2,440.00p 11397
14/06/2019 2,450.00p 2,450.00p 2,425.00p 2,425.00p 9294
13/06/2019 2,450.00p 2,450.00p 2,395.00p 2,450.00p 23688
12/06/2019 2,430.00p 2,442.12p 2,395.00p 2,440.00p 11599
11/06/2019 2,450.00p 2,450.00p 2,425.00p 2,450.00p 8000
10/06/2019 2,450.00p 2,450.00p 2,425.00p 2,440.00p 5003
07/06/2019 2,445.00p 2,445.00p 2,395.00p 2,440.00p 7942
06/06/2019 2,440.00p 2,450.00p 2,419.00p 2,450.00p 6991
05/06/2019 2,430.00p 2,450.00p 2,390.00p 2,450.00p 18104
04/06/2019 2,410.00p 2,425.00p 2,400.00p 2,425.00p 17864
03/06/2019 2,415.00p 2,425.00p 2,400.00p 2,420.00p 11030
31/05/2019 2,445.00p 2,445.00p 2,400.00p 2,400.00p 26851
30/05/2019 2,450.00p 2,450.00p 2,420.00p 2,445.00p 11560
29/05/2019 2,410.00p 2,450.00p 2,400.00p 2,435.00p 23043
28/05/2019 2,360.00p 2,441.25p 2,350.00p 2,410.00p 30619
24/05/2019 2,290.00p 2,380.00p 2,275.00p 2,365.00p 40052
23/05/2019 2,260.00p 2,290.00p 2,250.00p 2,280.00p 90312
22/05/2019 2,290.00p 2,300.00p 2,250.02p 2,255.00p 16179
21/05/2019 2,295.00p 2,295.00p 2,270.00p 2,285.00p 5795
20/05/2019 2,250.00p 2,285.03p 2,225.00p 2,275.00p 12648
17/05/2019 2,235.00p 2,300.00p 2,235.00p 2,290.00p 8602
16/05/2019 2,265.00p 2,265.00p 2,180.00p 2,200.00p 60121
15/05/2019 2,290.00p 2,390.00p 2,290.00p 2,300.00p 50863
14/05/2019 2,310.00p 2,350.00p 2,310.00p 2,330.00p 16071
13/05/2019 2,385.00p 2,395.00p 2,290.00p 2,300.00p 16408
10/05/2019 2,345.00p 2,410.00p 2,323.18p 2,395.00p 20034
09/05/2019 2,395.00p 2,430.00p 2,335.00p 2,365.00p 22287
08/05/2019 2,395.00p 2,450.00p 2,395.00p 2,420.00p 64041
07/05/2019 2,455.00p 2,465.00p 2,405.00p 2,405.00p 20620
03/05/2019 2,520.00p 2,520.00p 2,415.00p 2,465.00p 14643
02/05/2019 2,580.00p 2,595.00p 2,540.00p 2,540.00p 18228
01/05/2019 2,540.00p 2,586.21p 2,540.00p 2,565.00p 10003
30/04/2019 2,545.00p 2,660.00p 2,510.13p 2,600.00p 18687
29/04/2019 2,610.00p 2,610.00p 2,515.00p 2,565.00p 10437
26/04/2019 2,500.00p 2,580.00p 2,463.75p 2,565.00p 23208
25/04/2019 2,485.00p 2,495.00p 2,403.83p 2,450.00p 5994
24/04/2019 2,400.00p 2,510.00p 2,380.00p 2,455.00p 55746
23/04/2019 2,440.00p 2,440.00p 2,360.00p 2,395.00p 18815
18/04/2019 2,410.00p 2,430.00p 2,370.00p 2,370.00p 13843
17/04/2019 2,355.00p 2,465.00p 2,345.00p 2,390.00p 141999
16/04/2019 2,315.00p 2,380.00p 2,315.00p 2,360.00p 14541
15/04/2019 2,345.00p 2,400.00p 2,325.00p 2,350.00p 22950
12/04/2019 2,385.00p 2,400.00p 2,353.94p 2,370.00p 13461
11/04/2019 2,460.00p 2,465.00p 2,329.02p 2,395.00p 11449
10/04/2019 2,365.00p 2,455.00p 2,329.40p 2,405.00p 17400
09/04/2019 2,415.00p 2,432.90p 2,335.00p 2,370.00p 11580
08/04/2019 2,370.00p 2,400.00p 2,315.00p 2,360.00p 11185
05/04/2019 2,385.00p 2,390.00p 2,330.00p 2,370.00p 11461
04/04/2019 2,395.00p 2,395.00p 2,325.00p 2,375.00p 16453
03/04/2019 2,360.00p 2,445.00p 2,352.02p 2,405.00p 7915
02/04/2019 2,430.00p 2,430.00p 2,350.00p 2,365.00p 14843
01/04/2019 2,375.00p 2,450.00p 2,290.56p 2,440.00p 15244
29/03/2019 2,465.00p 2,465.00p 2,340.00p 2,375.00p 18982
28/03/2019 2,375.00p 2,485.00p 2,357.50p 2,405.00p 14001
27/03/2019 2,415.00p 2,435.00p 2,280.00p 2,305.00p 13766
26/03/2019 2,220.00p 2,460.00p 2,200.00p 2,385.00p 40593
25/03/2019 2,280.00p 2,295.00p 2,210.00p 2,210.00p 14307
22/03/2019 2,360.00p 2,385.00p 2,260.00p 2,280.00p 16006
21/03/2019 2,420.00p 2,439.00p 2,350.00p 2,370.00p 13927
20/03/2019 2,575.00p 2,594.21p 2,350.00p 2,385.00p 18553
19/03/2019 2,495.00p 2,580.00p 2,465.00p 2,575.00p 11030
18/03/2019 2,550.00p 2,581.25p 2,477.85p 2,495.00p 55326
15/03/2019 2,350.00p 2,610.00p 2,310.00p 2,610.00p 88329
14/03/2019 2,345.00p 2,370.00p 2,310.00p 2,310.00p 52987
13/03/2019 2,305.00p 2,385.00p 2,301.00p 2,355.00p 56302
12/03/2019 2,300.00p 2,450.00p 2,300.00p 2,325.00p 37261
11/03/2019 2,565.00p 2,565.00p 2,193.48p 2,265.00p 48319
08/03/2019 2,630.00p 2,645.00p 2,560.00p 2,590.00p 21674
07/03/2019 2,550.00p 2,665.00p 2,520.00p 2,665.00p 10726
06/03/2019 2,620.00p 2,620.00p 2,540.00p 2,550.00p 15924
05/03/2019 2,570.00p 2,575.00p 2,550.00p 2,570.00p 13316
04/03/2019 2,575.00p 2,590.00p 2,548.03p 2,580.00p 30830
01/03/2019 2,475.00p 2,625.00p 2,460.00p 2,540.00p 42091
28/02/2019 2,450.00p 2,495.00p 2,450.00p 2,495.00p 6812
27/02/2019 2,450.00p 2,500.00p 2,450.00p 2,475.00p 7127
26/02/2019 2,490.00p 2,490.00p 2,450.00p 2,460.00p 13464
25/02/2019 2,480.00p 2,485.00p 2,450.00p 2,455.00p 12412
22/02/2019 2,490.00p 2,505.00p 2,460.00p 2,460.00p 5049
21/02/2019 2,475.00p 2,475.00p 2,435.00p 2,460.00p 10965
20/02/2019 2,470.00p 2,470.00p 2,380.00p 2,450.00p 10896
19/02/2019 2,405.00p 2,440.00p 2,400.00p 2,415.00p 13831
18/02/2019 2,390.00p 2,400.00p 2,310.00p 2,395.00p 35541
15/02/2019 2,480.00p 2,480.00p 2,400.00p 2,400.00p 33831
14/02/2019 2,450.00p 2,500.00p 2,410.00p 2,425.00p 18055
13/02/2019 2,400.00p 2,515.00p 2,400.00p 2,505.00p 5837
12/02/2019 2,460.00p 2,500.00p 2,425.00p 2,450.00p 29077
11/02/2019 2,480.00p 2,515.00p 2,445.00p 2,500.00p 11400
08/02/2019 2,525.00p 2,540.00p 2,430.00p 2,435.00p 16375
07/02/2019 2,520.00p 2,561.25p 2,480.00p 2,510.00p 6995
06/02/2019 2,480.00p 2,588.38p 2,480.00p 2,580.00p 15739
05/02/2019 2,540.00p 2,635.00p 2,480.00p 2,530.00p 16330
04/02/2019 2,625.00p 2,640.00p 2,550.00p 2,600.00p 9785
01/02/2019 2,620.00p 2,620.00p 2,555.00p 2,605.00p 13078
31/01/2019 2,655.00p 2,715.00p 2,560.00p 2,560.00p 15639
30/01/2019 2,635.00p 2,665.00p 2,625.00p 2,645.00p 13443
29/01/2019 2,520.00p 2,694.95p 2,520.00p 2,665.00p 17645
28/01/2019 2,555.00p 2,582.90p 2,505.00p 2,580.00p 30908
25/01/2019 2,525.00p 2,571.46p 2,515.00p 2,545.00p 28378
24/01/2019 2,495.00p 2,510.00p 2,450.00p 2,465.00p 12337
23/01/2019 2,425.00p 2,480.00p 2,395.00p 2,480.00p 8026
22/01/2019 2,485.00p 2,485.00p 2,430.00p 2,455.00p 11194
21/01/2019 2,410.00p 2,465.00p 2,365.00p 2,430.00p 6568
18/01/2019 2,330.00p 2,365.00p 2,330.00p 2,365.00p 27006
17/01/2019 2,255.00p 2,300.00p 2,247.87p 2,300.00p 19727
16/01/2019 2,335.00p 2,343.69p 2,270.00p 2,270.00p 14195
15/01/2019 2,405.00p 2,405.00p 2,320.00p 2,350.00p 15337
14/01/2019 2,400.00p 2,405.00p 2,335.00p 2,400.00p 17723
11/01/2019 2,430.00p 2,435.00p 2,345.00p 2,385.00p 16823
10/01/2019 2,300.00p 2,395.00p 2,300.00p 2,390.00p 13543
09/01/2019 2,395.00p 2,431.23p 2,244.90p 2,305.00p 46566
08/01/2019 2,280.00p 2,375.00p 2,280.00p 2,340.00p 47506
07/01/2019 2,160.00p 2,255.00p 2,138.02p 2,250.00p 20048
04/01/2019 2,075.00p 2,155.00p 2,075.00p 2,135.00p 20820
03/01/2019 2,015.00p 2,135.00p 2,015.00p 2,125.00p 55025
02/01/2019 1,894.00p 2,015.00p 1,862.00p 2,015.00p 50097
31/12/2018 1,900.00p 1,906.00p 1,866.00p 1,900.00p 8074
28/12/2018 1,834.00p 1,956.00p 1,834.00p 1,912.00p 22747
27/12/2018 1,962.00p 1,968.00p 1,874.00p 1,878.00p 18433
24/12/2018 1,958.00p 1,962.00p 1,950.00p 1,956.00p 3682
21/12/2018 1,970.00p 2,006.72p 1,926.00p 1,966.00p 49956
20/12/2018 2,000.00p 2,010.00p 1,966.82p 1,974.00p 36473
19/12/2018 2,080.00p 2,095.00p 2,010.00p 2,010.00p 16969
18/12/2018 2,095.00p 2,120.00p 2,085.00p 2,090.00p 8723
17/12/2018 2,130.00p 2,145.00p 2,059.90p 2,085.00p 21200
14/12/2018 2,030.00p 2,085.00p 2,000.00p 2,085.00p 25821
13/12/2018 2,085.00p 2,085.00p 2,035.00p 2,035.00p 37283
12/12/2018 2,050.00p 2,093.67p 2,045.00p 2,060.00p 32328
11/12/2018 2,055.00p 2,080.00p 2,050.00p 2,050.00p 29914
10/12/2018 2,120.00p 2,132.00p 2,075.00p 2,085.00p 7394
07/12/2018 2,095.00p 2,125.00p 2,060.00p 2,125.00p 32775
06/12/2018 2,185.00p 2,185.00p 2,070.00p 2,095.00p 25503
05/12/2018 2,165.00p 2,185.00p 2,150.00p 2,150.00p 23660
04/12/2018 2,245.00p 2,248.33p 2,207.73p 2,215.00p 15146
03/12/2018 2,400.00p 2,400.00p 2,255.00p 2,280.00p 20924
30/11/2018 2,385.00p 2,395.00p 2,350.00p 2,360.00p 26522
29/11/2018 2,400.00p 2,400.00p 2,360.00p 2,360.00p 18241
28/11/2018 2,390.00p 2,400.00p 2,380.00p 2,400.00p 55261
27/11/2018 2,360.00p 2,410.00p 2,360.00p 2,390.00p 14320
26/11/2018 2,390.00p 2,410.00p 2,385.00p 2,400.00p 28140
23/11/2018 2,370.00p 2,400.00p 2,370.00p 2,390.00p 6018
22/11/2018 2,355.00p 2,405.00p 2,355.00p 2,400.00p 5080
21/11/2018 2,350.00p 2,405.00p 2,350.00p 2,400.00p 9763
20/11/2018 2,375.00p 2,410.00p 2,335.00p 2,350.00p 18928
19/11/2018 2,370.00p 2,405.00p 2,360.00p 2,400.00p 44296
16/11/2018 2,350.00p 2,405.00p 2,340.00p 2,390.00p 11375
15/11/2018 2,365.00p 2,385.00p 2,280.00p 2,370.00p 44782
14/11/2018 2,395.00p 2,410.00p 2,355.00p 2,395.00p 16481
13/11/2018 2,345.00p 2,410.00p 2,345.00p 2,375.00p 7698
12/11/2018 2,340.00p 2,410.00p 2,340.00p 2,380.00p 11340
09/11/2018 2,395.00p 2,450.00p 2,377.40p 2,400.00p 4331
08/11/2018 2,350.00p 2,450.00p 2,350.00p 2,400.00p 60086
07/11/2018 2,390.00p 2,472.00p 2,390.00p 2,400.00p 12755
06/11/2018 2,445.00p 2,445.00p 2,370.00p 2,405.00p 11915
05/11/2018 2,430.00p 2,430.00p 2,365.00p 2,385.00p 18099
02/11/2018 2,460.00p 2,540.00p 2,430.00p 2,440.00p 16784
01/11/2018 2,415.00p 2,480.00p 2,350.00p 2,450.00p 29328
31/10/2018 2,400.00p 2,433.79p 2,350.00p 2,380.00p 18010
30/10/2018 2,410.00p 2,460.00p 2,335.00p 2,370.00p 10056
29/10/2018 2,500.00p 2,500.00p 2,390.00p 2,410.00p 15020
26/10/2018 2,435.00p 2,490.00p 2,370.00p 2,470.00p 15401
25/10/2018 2,470.00p 2,615.00p 2,450.00p 2,455.00p 17394
24/10/2018 2,490.00p 2,560.00p 2,490.00p 2,495.00p 29356
23/10/2018 2,600.00p 2,625.00p 2,495.00p 2,495.00p 21234
22/10/2018 2,590.00p 2,660.00p 2,590.00p 2,600.00p 10064
19/10/2018 2,605.00p 2,635.00p 2,585.00p 2,585.00p 19499

*Close Price adjusted for both dividends and splits