Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/11/2011 1,055.00p 1,055.00p 1,040.00p 1,040.00p 62628
02/11/2011 1,030.00p 1,054.04p 1,030.00p 1,035.00p 42097
01/11/2011 1,041.00p 1,072.76p 1,021.00p 1,050.00p 4584
31/10/2011 1,096.00p 1,123.72p 1,048.00p 1,048.00p 15622
28/10/2011 1,111.00p 1,136.38p 1,095.00p 1,095.00p 5543
27/10/2011 1,109.00p 1,130.00p 1,105.00p 1,130.00p 12707
26/10/2011 1,100.00p 1,105.00p 1,070.00p 1,095.00p 7005
25/10/2011 1,070.00p 1,090.00p 1,040.00p 1,080.00p 6994
24/10/2011 1,060.00p 1,060.00p 1,038.02p 1,050.00p 3664
21/10/2011 1,080.00p 1,080.00p 1,055.00p 1,055.00p 0
20/10/2011 1,080.00p 1,080.00p 1,070.00p 1,074.00p 329
19/10/2011 1,044.00p 1,099.95p 1,044.00p 1,074.00p 40604
18/10/2011 1,040.00p 1,057.00p 1,040.00p 1,051.00p 4213
17/10/2011 1,044.00p 1,044.00p 1,035.50p 1,035.50p 300
14/10/2011 1,021.00p 1,027.00p 1,020.00p 1,020.00p 2762
13/10/2011 1,048.00p 1,048.00p 1,015.00p 1,015.00p 2151
12/10/2011 1,020.00p 1,042.90p 1,020.00p 1,038.00p 5160
11/10/2011 1,021.00p 1,041.40p 1,021.00p 1,040.00p 30813
10/10/2011 1,039.00p 1,063.73p 1,030.00p 1,031.00p 16088
07/10/2011 1,050.00p 1,070.70p 1,030.00p 1,030.00p 30178
06/10/2011 1,060.00p 1,080.00p 1,050.00p 1,056.00p 2362
05/10/2011 1,095.00p 1,095.00p 1,070.00p 1,078.00p 413
04/10/2011 1,080.00p 1,080.00p 1,080.00p 1,080.00p 491
03/10/2011 1,090.00p 1,100.00p 1,080.00p 1,100.00p 24122
30/09/2011 1,054.00p 1,120.00p 1,054.00p 1,120.00p 120752
29/09/2011 1,056.00p 1,080.20p 1,056.00p 1,070.00p 589
28/09/2011 1,070.00p 1,075.50p 1,059.00p 1,065.00p 7114
27/09/2011 1,069.00p 1,089.00p 1,050.00p 1,065.00p 20147
26/09/2011 1,036.00p 1,068.00p 1,035.00p 1,036.00p 145034
23/09/2011 1,035.00p 1,059.00p 1,020.00p 1,044.00p 3396
22/09/2011 1,055.00p 1,081.75p 1,046.00p 1,046.00p 1298
21/09/2011 1,090.00p 1,090.00p 1,057.00p 1,073.00p 244144
20/09/2011 1,060.00p 1,078.00p 1,060.00p 1,064.00p 21418
19/09/2011 1,097.00p 1,130.00p 1,050.00p 1,060.00p 5031
16/09/2011 1,122.00p 1,130.00p 1,095.00p 1,130.00p 5457
15/09/2011 1,129.00p 1,129.00p 1,096.00p 1,107.00p 38381
14/09/2011 1,105.00p 1,116.00p 1,085.00p 1,098.00p 6560
13/09/2011 1,113.00p 1,117.00p 1,113.00p 1,117.00p 3117
12/09/2011 1,120.00p 1,120.00p 1,090.00p 1,091.00p 353106
09/09/2011 1,135.00p 1,148.50p 1,130.00p 1,130.00p 3089
08/09/2011 1,166.00p 1,166.00p 1,135.00p 1,135.00p 6878
07/09/2011 1,168.00p 1,168.00p 1,165.00p 1,166.00p 11395
06/09/2011 1,164.00p 1,193.75p 1,164.00p 1,168.00p 9468
05/09/2011 1,199.00p 1,200.00p 1,167.00p 1,200.00p 10436
02/09/2011 1,180.00p 1,180.00p 1,173.00p 1,173.00p 5414
01/09/2011 1,186.00p 1,195.63p 1,184.00p 1,195.00p 30870
31/08/2011 1,152.00p 1,186.00p 1,150.00p 1,186.00p 22938
30/08/2011 1,145.00p 1,167.50p 1,140.00p 1,167.50p 0
26/08/2011 1,145.00p 1,145.00p 1,140.00p 1,143.00p 1246
25/08/2011 1,160.00p 1,192.40p 1,147.00p 1,147.00p 1878
24/08/2011 1,170.00p 1,205.75p 1,163.75p 1,199.00p 15889
23/08/2011 1,160.00p 1,160.00p 1,138.00p 1,138.00p 539
22/08/2011 1,160.00p 1,160.00p 1,131.00p 1,140.00p 21267
19/08/2011 1,150.00p 1,150.00p 1,130.00p 1,135.00p 7331
18/08/2011 1,210.00p 1,211.00p 1,164.21p 1,180.00p 11519
17/08/2011 1,211.00p 1,229.62p 1,195.00p 1,210.00p 6254
16/08/2011 1,210.00p 1,234.00p 1,204.00p 1,234.00p 1897
15/08/2011 1,190.00p 1,234.00p 1,190.00p 1,234.00p 7230
12/08/2011 1,146.00p 1,170.00p 1,146.00p 1,170.00p 52
11/08/2011 1,146.00p 1,173.00p 1,146.00p 1,173.00p 42060
10/08/2011 1,179.00p 1,191.64p 1,145.00p 1,158.00p 4111
09/08/2011 1,175.00p 1,198.65p 1,115.23p 1,132.00p 57928
08/08/2011 1,200.00p 1,210.00p 1,190.00p 1,190.00p 19466
05/08/2011 1,245.00p 1,245.00p 1,200.00p 1,200.00p 3100
04/08/2011 1,300.00p 1,310.00p 1,250.00p 1,265.00p 28891
03/08/2011 1,310.00p 1,310.00p 1,293.37p 1,300.00p 18633
02/08/2011 1,291.00p 1,315.00p 1,291.00p 1,303.00p 35302
01/08/2011 1,301.00p 1,313.88p 1,295.00p 1,295.00p 12421
29/07/2011 1,300.00p 1,322.00p 1,300.00p 1,315.00p 1097
28/07/2011 1,305.00p 1,316.00p 1,305.00p 1,305.00p 3215
27/07/2011 1,300.00p 1,329.00p 1,300.00p 1,316.50p 1437
26/07/2011 1,328.00p 1,328.00p 1,315.00p 1,317.00p 442
25/07/2011 1,305.00p 1,305.00p 1,305.00p 1,305.00p 15
22/07/2011 1,306.00p 1,328.00p 1,300.00p 1,305.00p 8930
21/07/2011 1,314.00p 1,330.00p 1,310.04p 1,314.00p 622
20/07/2011 1,329.00p 1,329.00p 1,306.00p 1,306.00p 289
19/07/2011 1,307.00p 1,312.00p 1,300.00p 1,310.00p 2744
18/07/2011 1,306.00p 1,306.00p 1,295.00p 1,295.00p 14879
15/07/2011 1,274.00p 1,315.00p 1,270.00p 1,311.00p 13401
14/07/2011 1,260.00p 1,269.00p 1,249.50p 1,269.00p 3677
13/07/2011 1,246.00p 1,246.00p 1,246.00p 1,246.00p 1506
12/07/2011 1,255.00p 1,270.00p 1,244.50p 1,270.00p 6999
11/07/2011 1,251.50p 1,275.00p 1,247.08p 1,275.00p 5586
08/07/2011 1,255.00p 1,270.00p 1,248.94p 1,270.00p 17975
07/07/2011 1,254.00p 1,254.00p 1,243.31p 1,251.00p 1082
06/07/2011 1,253.00p 1,258.60p 1,248.00p 1,248.00p 27856
05/07/2011 1,260.00p 1,260.00p 1,247.50p 1,248.00p 395
04/07/2011 1,247.50p 1,255.00p 1,247.50p 1,255.00p 4700
01/07/2011 1,260.00p 1,260.00p 1,250.00p 1,250.00p 27522
30/06/2011 1,250.50p 1,259.00p 1,244.00p 1,245.00p 5652
29/06/2011 1,235.00p 1,259.00p 1,222.00p 1,258.00p 59610
28/06/2011 1,220.50p 1,230.00p 1,212.00p 1,215.00p 68634
27/06/2011 1,209.00p 1,225.00p 1,209.00p 1,217.00p 286
24/06/2011 1,208.00p 1,220.00p 1,208.00p 1,214.00p 1792
23/06/2011 1,208.00p 1,213.00p 1,208.00p 1,213.00p 4294
22/06/2011 1,206.00p 1,208.42p 1,206.00p 1,208.00p 6475
21/06/2011 1,205.00p 1,220.20p 1,205.00p 1,205.00p 2006
20/06/2011 1,205.00p 1,211.00p 1,205.00p 1,211.00p 1159
17/06/2011 1,218.00p 1,218.52p 1,205.00p 1,205.00p 1961
16/06/2011 1,197.00p 1,204.00p 1,196.65p 1,204.00p 11515
15/06/2011 1,191.00p 1,200.00p 1,191.00p 1,200.00p 4122
14/06/2011 1,206.00p 1,206.95p 1,191.00p 1,191.00p 3903
13/06/2011 1,195.00p 1,213.85p 1,190.00p 1,190.00p 27787
10/06/2011 1,199.50p 1,219.00p 1,190.00p 1,208.00p 552
09/06/2011 1,200.00p 1,200.00p 1,199.00p 1,199.00p 902
08/06/2011 1,220.00p 1,220.00p 1,190.00p 1,191.00p 8279
07/06/2011 1,185.00p 1,200.00p 1,185.00p 1,185.00p 5314
06/06/2011 1,200.00p 1,207.00p 1,200.00p 1,205.00p 467
03/06/2011 1,200.00p 1,215.60p 1,199.00p 1,200.00p 7527
02/06/2011 1,195.00p 1,211.74p 1,190.00p 1,190.00p 55022
01/06/2011 1,210.00p 1,220.00p 1,198.00p 1,214.00p 25168
31/05/2011 1,185.00p 1,212.00p 1,185.00p 1,200.00p 13700
27/05/2011 1,214.00p 1,222.29p 1,180.00p 1,186.00p 9673
26/05/2011 1,200.00p 1,211.00p 1,176.84p 1,200.00p 8742
25/05/2011 1,210.00p 1,211.50p 1,194.75p 1,205.00p 3786
24/05/2011 1,245.00p 1,245.00p 1,245.00p 1,245.00p 78
23/05/2011 1,279.00p 1,279.00p 1,230.00p 1,230.00p 5315
20/05/2011 1,273.96p 1,273.96p 1,246.98p 1,265.00p 2090
19/05/2011 1,250.00p 1,268.00p 1,250.00p 1,268.00p 5634
18/05/2011 1,251.00p 1,264.00p 1,251.00p 1,264.00p 8895
17/05/2011 1,260.00p 1,278.80p 1,245.00p 1,265.00p 11329
16/05/2011 1,269.00p 1,281.04p 1,246.34p 1,273.00p 2765
13/05/2011 1,246.00p 1,276.73p 1,246.00p 1,259.00p 1548
12/05/2011 1,275.00p 1,277.90p 1,245.00p 1,272.00p 6187
11/05/2011 1,348.00p 1,355.00p 1,270.00p 1,280.00p 46187
10/05/2011 1,334.00p 1,355.00p 1,330.00p 1,355.00p 7443
09/05/2011 1,321.00p 1,342.00p 1,320.00p 1,339.00p 3123
06/05/2011 1,325.00p 1,339.00p 1,315.00p 1,317.00p 3945
05/05/2011 1,321.00p 1,335.00p 1,308.30p 1,323.00p 3829
04/05/2011 1,310.00p 1,323.00p 1,297.50p 1,315.00p 20044
03/05/2011 1,294.00p 1,309.00p 1,279.00p 1,295.00p 153557
28/04/2011 1,249.10p 1,263.80p 1,249.10p 1,261.00p 1446
27/04/2011 1,251.00p 1,260.00p 1,250.00p 1,256.00p 1229
26/04/2011 1,245.00p 1,273.00p 1,245.00p 1,266.00p 4470
21/04/2011 1,285.00p 1,285.00p 1,246.00p 1,246.00p 55884
20/04/2011 1,295.00p 1,296.70p 1,285.00p 1,285.00p 467
19/04/2011 1,285.00p 1,296.70p 1,285.00p 1,295.00p 5464
18/04/2011 1,314.00p 1,314.00p 1,285.00p 1,295.00p 5088
15/04/2011 1,305.00p 1,314.00p 1,292.10p 1,314.00p 11359
14/04/2011 1,300.00p 1,301.00p 1,284.60p 1,301.00p 3551
13/04/2011 1,295.00p 1,298.70p 1,287.00p 1,290.00p 2603
12/04/2011 1,340.00p 1,340.00p 1,285.00p 1,297.00p 12675
11/04/2011 1,350.00p 1,354.00p 1,308.17p 1,325.00p 9266
08/04/2011 1,308.00p 1,350.00p 1,308.00p 1,339.00p 6903
07/04/2011 1,300.00p 1,320.00p 1,293.00p 1,293.00p 4398
06/04/2011 1,288.00p 1,290.00p 1,285.00p 1,290.00p 1646
05/04/2011 1,285.00p 1,294.00p 1,285.00p 1,288.00p 14402
04/04/2011 1,286.00p 1,294.00p 1,285.00p 1,290.00p 7037
01/04/2011 1,285.00p 1,300.00p 1,285.00p 1,292.00p 13064
31/03/2011 1,285.00p 1,295.00p 1,275.00p 1,280.00p 23307
30/03/2011 1,271.00p 1,299.00p 1,271.00p 1,281.00p 28376
29/03/2011 1,270.00p 1,270.00p 1,255.00p 1,260.00p 4338
28/03/2011 1,260.00p 1,270.00p 1,250.40p 1,270.00p 4187
25/03/2011 1,252.00p 1,260.00p 1,240.00p 1,247.00p 12340
24/03/2011 1,186.00p 1,260.00p 1,185.00p 1,252.00p 18616
23/03/2011 1,200.00p 1,213.00p 1,190.00p 1,213.00p 10511
22/03/2011 1,174.00p 1,200.00p 1,171.00p 1,200.00p 6921
21/03/2011 1,145.00p 1,170.00p 1,145.00p 1,149.00p 17040
18/03/2011 1,126.00p 1,166.00p 1,120.00p 1,154.00p 5410
17/03/2011 1,100.00p 1,145.00p 1,100.00p 1,132.00p 5808
16/03/2011 1,110.00p 1,130.00p 1,096.00p 1,129.00p 20985
15/03/2011 1,110.00p 1,130.00p 1,091.00p 1,130.00p 12315
14/03/2011 1,111.00p 1,145.00p 1,110.00p 1,110.00p 12785
11/03/2011 1,088.00p 1,135.00p 1,088.00p 1,135.00p 10648
10/03/2011 1,105.00p 1,140.00p 1,088.00p 1,088.00p 58701
09/03/2011 1,080.00p 1,095.00p 1,074.00p 1,074.00p 33954
08/03/2011 1,080.00p 1,090.00p 1,061.00p 1,085.00p 35050
07/03/2011 1,119.00p 1,074.00p 1,074.00p 1,074.00p 11608
04/03/2011 1,119.00p 1,120.00p 1,097.30p 1,120.00p 5217
03/03/2011 1,091.00p 1,108.10p 1,080.00p 1,080.00p 136017
02/03/2011 1,086.00p 1,087.00p 1,080.00p 1,080.00p 7459
01/03/2011 1,100.00p 1,100.00p 1,084.00p 1,100.00p 54345
28/02/2011 1,081.00p 1,098.00p 1,075.00p 1,090.00p 33809
25/02/2011 1,090.00p 1,110.70p 1,080.00p 1,080.00p 2383
24/02/2011 1,095.00p 1,099.50p 1,090.00p 1,090.00p 12528
23/02/2011 1,124.00p 1,124.00p 1,092.00p 1,095.00p 6749
22/02/2011 1,096.00p 1,099.51p 1,090.00p 1,097.00p 3143
21/02/2011 1,095.00p 1,127.00p 1,095.00p 1,100.00p 4186
18/02/2011 1,111.00p 1,119.00p 1,110.00p 1,110.00p 708
17/02/2011 1,114.53p 1,125.00p 1,113.00p 1,125.00p 18836
16/02/2011 1,124.00p 1,130.00p 1,130.00p 1,130.00p 1120
15/02/2011 1,089.00p 1,122.96p 1,089.00p 1,120.00p 8578
14/02/2011 1,075.00p 1,089.00p 1,056.00p 1,080.00p 21212
11/02/2011 1,124.00p 1,124.97p 1,080.00p 1,080.00p 5428
10/02/2011 1,130.00p 1,130.00p 1,115.00p 1,115.00p 3371
09/02/2011 1,138.00p 1,150.00p 1,130.00p 1,130.00p 104057
08/02/2011 1,130.00p 1,139.00p 1,130.00p 1,130.00p 3334
07/02/2011 1,140.00p 1,144.00p 1,132.00p 1,132.00p 8868
04/02/2011 1,169.00p 1,170.00p 1,135.00p 1,135.00p 1113
03/02/2011 1,136.00p 1,145.00p 1,135.00p 1,138.00p 4314
02/02/2011 1,180.00p 1,195.00p 1,135.00p 1,135.00p 5639
01/02/2011 1,145.00p 1,170.00p 1,145.00p 1,170.00p 16421
31/01/2011 1,175.00p 1,182.00p 1,140.00p 1,140.00p 6873
28/01/2011 1,173.00p 1,173.00p 1,153.25p 1,173.00p 1827
27/01/2011 1,162.00p 1,168.90p 1,155.00p 1,155.00p 3239
26/01/2011 1,155.00p 1,175.00p 1,151.00p 1,151.00p 4574
25/01/2011 1,155.00p 1,168.32p 1,155.00p 1,155.00p 2323
24/01/2011 1,186.00p 1,186.00p 1,160.00p 1,160.00p 6498
21/01/2011 1,183.00p 1,190.00p 1,175.00p 1,190.00p 2061
20/01/2011 1,180.00p 1,200.00p 1,180.00p 1,200.00p 32734

*Close Price adjusted for both dividends and splits