Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/10/2018 2,620.00p 2,630.00p 2,600.00p 2,600.00p 4225
17/10/2018 2,625.00p 2,640.00p 2,565.00p 2,595.00p 27416
16/10/2018 2,625.00p 2,655.00p 2,565.00p 2,650.00p 10192
15/10/2018 2,585.00p 2,610.00p 2,520.00p 2,595.00p 20233
12/10/2018 2,710.00p 2,710.00p 2,595.00p 2,620.00p 22479
11/10/2018 2,700.00p 2,725.00p 2,675.00p 2,675.00p 65198
10/10/2018 2,795.00p 2,810.00p 2,710.00p 2,710.00p 28574
09/10/2018 2,760.00p 2,825.00p 2,723.10p 2,765.00p 14781
08/10/2018 2,775.00p 2,880.00p 2,735.00p 2,740.00p 20134
05/10/2018 2,840.00p 2,864.60p 2,710.00p 2,755.00p 24243
04/10/2018 2,845.00p 2,865.00p 2,725.00p 2,805.00p 18058
03/10/2018 2,825.00p 2,895.00p 2,782.00p 2,860.00p 29736
02/10/2018 2,755.00p 2,815.00p 2,755.00p 2,800.00p 27679
01/10/2018 2,710.00p 2,790.00p 2,690.00p 2,775.00p 12460
28/09/2018 2,670.00p 2,750.00p 2,655.00p 2,700.00p 14537
27/09/2018 2,710.00p 2,710.00p 2,660.00p 2,675.00p 7719
26/09/2018 2,680.00p 2,720.00p 2,680.00p 2,695.00p 35523
25/09/2018 2,700.00p 2,745.00p 2,650.00p 2,695.00p 23859
24/09/2018 2,695.00p 2,710.00p 2,683.56p 2,710.00p 10167
21/09/2018 2,710.00p 2,725.00p 2,680.00p 2,685.00p 63980
20/09/2018 2,770.00p 2,785.00p 2,695.00p 2,700.00p 13846
19/09/2018 2,710.00p 2,755.00p 2,695.00p 2,705.00p 15041
18/09/2018 2,770.00p 2,770.00p 2,654.00p 2,690.00p 37149
17/09/2018 2,765.00p 2,765.00p 2,690.00p 2,715.00p 12381
14/09/2018 2,740.00p 2,753.00p 2,645.00p 2,670.00p 18056
13/09/2018 2,845.00p 2,845.00p 2,690.00p 2,745.00p 16704
12/09/2018 2,800.00p 2,805.00p 2,725.00p 2,805.00p 339335
11/09/2018 2,755.00p 2,780.00p 2,730.00p 2,755.00p 12320
10/09/2018 2,725.00p 2,770.00p 2,693.00p 2,735.00p 7643
07/09/2018 2,760.00p 2,760.00p 2,725.00p 2,760.00p 28644
06/09/2018 2,760.00p 2,795.00p 2,750.00p 2,760.00p 8737
05/09/2018 2,830.00p 2,865.00p 2,760.00p 2,775.00p 15215
04/09/2018 2,840.00p 2,875.00p 2,775.00p 2,810.00p 36381
03/09/2018 2,875.00p 2,885.00p 2,810.00p 2,840.00p 12402
31/08/2018 2,900.00p 2,904.50p 2,830.00p 2,855.00p 32825
30/08/2018 2,820.00p 2,910.00p 2,750.00p 2,900.00p 56071
29/08/2018 2,825.00p 2,860.00p 2,750.00p 2,760.00p 19533
28/08/2018 2,805.00p 2,830.00p 2,750.00p 2,775.00p 17769
24/08/2018 2,755.00p 2,840.00p 2,750.00p 2,790.00p 34080
23/08/2018 2,800.00p 2,825.00p 2,745.00p 2,770.00p 12549
22/08/2018 2,705.00p 2,910.00p 2,705.00p 2,800.00p 41096
21/08/2018 2,720.00p 2,832.50p 2,710.00p 2,750.00p 99906
20/08/2018 2,700.00p 2,737.50p 2,635.00p 2,725.00p 53782
17/08/2018 2,600.00p 2,690.00p 2,600.00p 2,660.00p 122468
16/08/2018 2,610.00p 2,665.00p 2,600.00p 2,610.00p 46730
15/08/2018 2,675.00p 2,760.00p 2,605.00p 2,615.00p 24519
14/08/2018 2,730.00p 2,875.00p 2,538.18p 2,680.00p 66939
13/08/2018 2,670.00p 2,915.91p 2,670.00p 2,755.00p 82435
10/08/2018 2,560.00p 2,650.00p 2,536.50p 2,585.00p 26779
09/08/2018 2,540.00p 2,585.00p 2,525.00p 2,550.00p 24576
08/08/2018 2,600.00p 2,630.00p 2,540.00p 2,595.00p 42498
07/08/2018 2,570.00p 2,570.00p 2,445.00p 2,540.00p 14307
06/08/2018 2,550.00p 2,550.00p 2,480.00p 2,520.00p 9933
03/08/2018 2,455.00p 2,550.00p 2,455.00p 2,545.00p 12415
02/08/2018 2,620.00p 2,620.00p 2,475.00p 2,475.00p 13599
01/08/2018 2,605.00p 2,605.00p 2,565.00p 2,570.00p 13010
31/07/2018 2,530.00p 2,575.00p 2,500.00p 2,550.00p 25759
30/07/2018 2,550.00p 2,560.00p 2,510.00p 2,535.00p 11652
27/07/2018 2,540.00p 2,570.81p 2,535.00p 2,550.00p 19788
26/07/2018 2,470.00p 2,560.00p 2,450.00p 2,535.00p 12587
25/07/2018 2,430.00p 2,485.00p 2,395.00p 2,450.00p 16229
24/07/2018 2,535.00p 2,540.00p 2,393.29p 2,400.00p 20733
23/07/2018 2,355.00p 2,460.00p 2,355.00p 2,460.00p 5611
20/07/2018 2,455.00p 2,455.00p 2,357.50p 2,395.00p 15504
19/07/2018 2,375.00p 2,445.00p 2,320.00p 2,445.00p 23039
18/07/2018 2,505.00p 2,505.00p 2,395.00p 2,420.00p 10954
17/07/2018 2,495.00p 2,495.00p 2,440.00p 2,450.00p 20177
16/07/2018 2,390.00p 2,500.00p 2,390.00p 2,420.00p 21977
13/07/2018 2,335.00p 2,365.00p 2,325.00p 2,365.00p 7900
12/07/2018 2,310.00p 2,346.50p 2,310.00p 2,320.00p 10455
11/07/2018 2,310.00p 2,365.00p 2,299.19p 2,330.00p 47555
10/07/2018 2,375.00p 2,415.00p 2,310.00p 2,315.00p 29868
09/07/2018 2,350.00p 2,403.40p 2,350.00p 2,370.00p 13745
06/07/2018 2,325.00p 2,350.00p 2,320.80p 2,350.00p 37897
05/07/2018 2,365.00p 2,400.00p 2,320.00p 2,330.00p 13175
04/07/2018 2,320.00p 2,375.00p 2,315.00p 2,375.00p 14296
03/07/2018 2,315.00p 2,365.00p 2,299.08p 2,320.00p 18555
02/07/2018 2,295.00p 2,385.00p 2,275.00p 2,340.00p 43657
29/06/2018 2,405.00p 2,405.00p 2,275.00p 2,300.00p 36027
28/06/2018 2,450.00p 2,460.00p 2,395.00p 2,400.00p 14320
27/06/2018 2,565.00p 2,570.00p 2,460.00p 2,465.00p 18833
26/06/2018 2,660.00p 2,670.00p 2,540.00p 2,575.00p 35540
25/06/2018 2,620.00p 2,665.00p 2,615.00p 2,645.00p 12549
22/06/2018 2,595.00p 2,645.00p 2,545.00p 2,635.00p 91652
21/06/2018 2,625.00p 2,625.00p 2,525.00p 2,540.00p 25703
20/06/2018 2,550.00p 2,580.00p 2,530.00p 2,570.00p 21233
19/06/2018 2,520.00p 2,545.00p 2,515.00p 2,530.00p 33532
18/06/2018 2,590.00p 2,590.00p 2,560.00p 2,560.00p 15288
15/06/2018 2,520.00p 2,600.00p 2,520.00p 2,560.00p 49044
14/06/2018 2,555.00p 2,590.00p 2,550.00p 2,565.00p 25263
13/06/2018 2,560.00p 2,590.00p 2,550.00p 2,565.00p 14806
12/06/2018 2,510.00p 2,595.00p 2,480.00p 2,570.00p 60500
11/06/2018 2,505.00p 2,518.38p 2,498.73p 2,515.00p 17483
08/06/2018 2,550.00p 2,580.00p 2,500.00p 2,505.00p 49969
07/06/2018 2,605.00p 2,655.00p 2,570.00p 2,570.00p 22093
06/06/2018 2,715.00p 2,720.00p 2,650.00p 2,655.00p 45584
05/06/2018 2,710.00p 2,745.00p 2,665.00p 2,725.00p 38853
04/06/2018 2,580.00p 2,710.00p 2,580.00p 2,710.00p 20833
01/06/2018 2,585.00p 2,610.00p 2,580.00p 2,585.00p 24903
31/05/2018 2,510.00p 2,605.00p 2,510.00p 2,555.00p 31671
30/05/2018 2,560.00p 2,570.00p 2,500.00p 2,505.00p 12638
29/05/2018 2,580.00p 2,591.97p 2,500.00p 2,555.00p 28282
25/05/2018 2,555.00p 2,610.00p 2,555.00p 2,585.00p 26890
24/05/2018 2,580.00p 2,615.00p 2,560.00p 2,560.00p 27597
23/05/2018 2,580.00p 2,600.00p 2,570.00p 2,585.00p 33185
22/05/2018 2,500.00p 2,615.00p 2,500.00p 2,595.00p 45565
21/05/2018 2,505.00p 2,525.00p 2,470.00p 2,500.00p 31567
18/05/2018 2,475.00p 2,515.00p 2,470.00p 2,500.00p 41965
17/05/2018 2,540.00p 2,540.00p 2,475.00p 2,475.00p 19651
16/05/2018 2,520.00p 2,549.35p 2,500.00p 2,545.00p 27212
15/05/2018 2,530.00p 2,545.00p 2,500.00p 2,500.00p 34002
14/05/2018 2,550.00p 2,550.00p 2,500.00p 2,505.00p 26063
11/05/2018 2,515.00p 2,530.00p 2,500.00p 2,500.00p 24360
10/05/2018 2,515.00p 2,560.00p 2,475.00p 2,545.00p 27802
09/05/2018 2,550.00p 2,550.00p 2,510.00p 2,510.00p 38045
08/05/2018 2,510.00p 2,545.00p 2,472.20p 2,545.00p 39901
04/05/2018 2,465.00p 2,500.00p 2,460.00p 2,480.00p 33927
03/05/2018 2,460.00p 2,469.50p 2,430.00p 2,430.00p 35392
02/05/2018 2,425.00p 2,455.00p 2,405.00p 2,455.00p 43154
01/05/2018 2,430.00p 2,440.00p 2,415.00p 2,420.00p 16821
30/04/2018 2,400.00p 2,450.00p 2,400.00p 2,410.00p 73502
27/04/2018 2,435.00p 2,480.00p 2,425.00p 2,425.00p 34371
26/04/2018 2,375.00p 2,451.71p 2,375.00p 2,425.00p 97776
25/04/2018 2,525.00p 2,530.35p 2,366.62p 2,375.00p 130635
24/04/2018 2,525.00p 2,556.30p 2,520.00p 2,540.00p 175748
23/04/2018 2,210.00p 2,559.20p 1,950.00p 2,550.00p 455400
20/04/2018 3,105.00p 3,148.40p 3,096.00p 3,105.00p 17031
19/04/2018 3,025.00p 3,065.00p 2,995.00p 3,055.00p 35734
18/04/2018 3,025.00p 3,025.00p 2,997.20p 3,015.00p 21070
17/04/2018 3,110.00p 3,120.00p 2,995.00p 2,995.00p 73342
16/04/2018 3,105.00p 3,150.00p 3,100.00p 3,100.00p 18839
13/04/2018 3,005.00p 3,100.00p 2,995.00p 3,080.00p 54848
12/04/2018 3,020.00p 3,020.00p 2,995.00p 2,995.00p 34080
11/04/2018 3,025.00p 3,025.00p 2,985.00p 3,000.00p 70901
10/04/2018 3,065.00p 3,070.00p 3,005.00p 3,020.00p 35949
09/04/2018 3,070.00p 3,080.00p 3,035.00p 3,065.00p 25110
06/04/2018 3,100.00p 3,100.00p 3,000.00p 3,020.00p 37773
05/04/2018 3,050.00p 3,125.00p 3,050.00p 3,115.00p 41502
04/04/2018 3,030.00p 3,170.00p 3,030.00p 3,085.00p 28417
03/04/2018 3,055.00p 3,100.00p 2,930.80p 3,100.00p 35103
29/03/2018 3,095.00p 3,110.00p 3,015.00p 3,020.00p 27522
28/03/2018 3,125.00p 3,125.00p 3,019.48p 3,115.00p 16036
27/03/2018 3,150.00p 3,155.00p 3,000.00p 3,120.00p 602824
26/03/2018 3,070.00p 3,150.00p 3,036.60p 3,115.00p 19433
23/03/2018 3,160.00p 3,195.00p 3,060.00p 3,135.00p 18212
22/03/2018 3,160.00p 3,220.00p 3,160.00p 3,190.00p 17302
21/03/2018 3,210.00p 3,210.00p 3,115.00p 3,185.00p 20914
20/03/2018 3,325.00p 3,326.49p 3,210.00p 3,210.00p 13638
19/03/2018 3,415.00p 3,435.00p 3,330.00p 3,330.00p 12178
16/03/2018 3,450.00p 3,455.00p 3,365.00p 3,420.00p 71678
15/03/2018 3,405.00p 3,450.00p 3,396.20p 3,450.00p 20043
14/03/2018 3,340.00p 3,410.00p 3,340.00p 3,405.00p 65294
13/03/2018 3,370.00p 3,395.00p 3,325.00p 3,355.00p 104152
12/03/2018 3,320.00p 3,400.00p 3,295.00p 3,345.00p 53242
09/03/2018 3,270.00p 3,366.33p 3,265.00p 3,290.00p 16615
08/03/2018 3,370.00p 3,400.00p 3,335.00p 3,350.00p 12725
07/03/2018 3,375.00p 3,390.00p 3,330.00p 3,350.00p 29723
06/03/2018 3,285.00p 3,395.00p 3,246.80p 3,355.00p 11673
05/03/2018 3,200.00p 3,310.00p 3,200.00p 3,290.00p 19430
02/03/2018 3,300.00p 3,305.00p 3,280.00p 3,280.00p 33525
01/03/2018 3,475.00p 3,475.00p 3,300.00p 3,305.00p 21879
28/02/2018 3,400.00p 3,460.00p 3,365.00p 3,420.00p 22662
27/02/2018 3,295.00p 3,455.00p 3,240.00p 3,405.00p 17042
26/02/2018 3,300.00p 3,340.00p 3,280.00p 3,300.00p 23883
23/02/2018 3,200.00p 3,310.00p 3,195.00p 3,310.00p 25212
22/02/2018 3,150.00p 3,200.00p 3,150.00p 3,200.00p 37051
21/02/2018 3,220.00p 3,220.00p 3,190.00p 3,210.00p 8552
20/02/2018 3,200.00p 3,225.00p 3,187.00p 3,225.00p 17170
19/02/2018 3,175.00p 3,275.00p 3,175.00p 3,175.00p 13016
16/02/2018 3,100.00p 3,250.00p 3,100.00p 3,250.00p 15744
15/02/2018 3,090.00p 3,170.00p 3,090.00p 3,170.00p 27850
14/02/2018 2,990.00p 3,135.00p 2,990.00p 3,095.00p 54237
13/02/2018 2,970.00p 3,050.00p 2,965.00p 3,020.00p 21051
12/02/2018 3,025.00p 3,025.00p 2,970.00p 2,970.00p 14304
09/02/2018 2,980.00p 3,050.00p 2,965.00p 3,000.00p 26688
08/02/2018 3,000.00p 3,095.00p 3,000.00p 3,045.00p 17195
07/02/2018 3,110.00p 3,110.00p 2,990.00p 3,030.00p 10849
06/02/2018 3,070.00p 3,070.00p 2,952.36p 2,995.00p 34632
05/02/2018 3,190.00p 3,190.00p 3,055.00p 3,080.00p 23198
02/02/2018 3,170.00p 3,215.00p 3,170.00p 3,180.00p 40517
01/02/2018 3,145.00p 3,175.00p 3,140.00p 3,165.00p 22207
31/01/2018 3,130.00p 3,155.00p 3,130.00p 3,150.00p 20174
30/01/2018 3,115.00p 3,150.00p 3,115.00p 3,130.00p 8712
29/01/2018 3,150.00p 3,150.00p 3,130.00p 3,140.00p 6337
26/01/2018 3,145.00p 3,150.00p 3,130.00p 3,130.00p 13176
25/01/2018 3,125.00p 3,150.00p 3,120.00p 3,140.00p 8879
24/01/2018 3,150.00p 3,165.00p 3,110.00p 3,140.00p 24526
23/01/2018 3,150.00p 3,160.00p 3,150.00p 3,155.00p 6737
22/01/2018 3,145.00p 3,160.00p 3,130.00p 3,160.00p 20378
19/01/2018 3,155.00p 3,155.00p 3,120.00p 3,140.00p 9965
18/01/2018 3,150.00p 3,165.00p 3,145.00p 3,150.00p 11857
17/01/2018 3,130.00p 3,170.00p 3,120.00p 3,165.00p 24584
16/01/2018 3,085.00p 3,160.00p 3,084.50p 3,130.00p 18629
15/01/2018 3,050.00p 3,090.00p 3,035.00p 3,085.00p 18588
12/01/2018 3,005.00p 3,050.00p 3,005.00p 3,050.00p 20396
11/01/2018 2,995.00p 3,015.00p 2,950.00p 3,015.00p 14751
10/01/2018 3,005.00p 3,010.00p 2,995.00p 2,995.00p 12656
09/01/2018 2,985.00p 3,010.00p 2,980.00p 3,005.00p 32516
08/01/2018 2,985.00p 2,995.00p 2,980.50p 2,995.00p 15964
05/01/2018 2,970.00p 2,990.00p 2,930.00p 2,985.00p 50224

*Close Price adjusted for both dividends and splits