Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/12/2016 2,031.00p 2,039.00p 2,005.00p 2,020.00p 7591
20/12/2016 2,070.00p 2,072.00p 2,005.00p 2,005.00p 7561
19/12/2016 2,091.00p 2,105.35p 2,050.00p 2,057.00p 5687
16/12/2016 2,115.00p 2,125.00p 2,051.00p 2,051.00p 23213
15/12/2016 2,116.00p 2,175.00p 2,113.00p 2,113.00p 39219
14/12/2016 2,146.00p 2,156.00p 2,120.00p 2,140.00p 19159
13/12/2016 2,100.00p 2,133.00p 2,096.00p 2,125.00p 24784
12/12/2016 2,119.00p 2,124.00p 2,100.00p 2,100.00p 9143
09/12/2016 2,100.00p 2,146.00p 2,099.00p 2,100.00p 9801
08/12/2016 2,080.00p 2,109.00p 2,079.00p 2,100.00p 15763
07/12/2016 2,097.00p 2,097.00p 2,052.00p 2,085.00p 12064
06/12/2016 2,073.00p 2,097.00p 2,061.00p 2,067.00p 3784
05/12/2016 2,093.00p 2,104.00p 2,073.00p 2,083.00p 7893
02/12/2016 2,117.00p 2,127.00p 2,076.00p 2,112.00p 14686
01/12/2016 2,123.00p 2,150.00p 2,102.00p 2,143.00p 10335
30/11/2016 2,121.00p 2,146.00p 2,106.00p 2,123.00p 15555
29/11/2016 2,148.00p 2,168.00p 2,126.00p 2,126.00p 21155
28/11/2016 2,161.00p 2,188.00p 2,134.00p 2,160.00p 9772
25/11/2016 2,192.00p 2,195.43p 2,150.57p 2,152.00p 4877
24/11/2016 2,224.00p 2,228.00p 2,161.00p 2,161.00p 5780
23/11/2016 2,245.00p 2,245.00p 2,164.00p 2,174.00p 6707
22/11/2016 2,235.00p 2,250.00p 2,201.00p 2,210.00p 11513
21/11/2016 2,246.00p 2,255.00p 2,202.56p 2,222.00p 20468
18/11/2016 2,197.00p 2,259.00p 2,197.00p 2,245.00p 18091
17/11/2016 2,164.00p 2,190.00p 2,164.00p 2,179.00p 14782
16/11/2016 2,171.00p 2,199.00p 2,140.00p 2,153.00p 16203
15/11/2016 2,218.00p 2,240.00p 2,180.00p 2,180.00p 16037
14/11/2016 2,201.00p 2,259.50p 2,200.00p 2,228.00p 60686
11/11/2016 2,230.00p 2,287.00p 2,213.00p 2,219.00p 19806
10/11/2016 2,150.00p 2,263.00p 2,150.00p 2,242.00p 44302
09/11/2016 2,170.00p 2,170.00p 2,100.00p 2,169.00p 27679
08/11/2016 2,126.00p 2,162.30p 2,117.16p 2,150.00p 18906
07/11/2016 2,050.00p 2,117.65p 2,049.00p 2,117.00p 21056
04/11/2016 2,035.00p 2,069.00p 1,987.00p 2,026.00p 18349
03/11/2016 2,035.00p 2,078.50p 1,987.44p 2,065.00p 45435
02/11/2016 1,966.00p 2,035.76p 1,966.00p 2,006.00p 47405
01/11/2016 1,965.00p 2,004.00p 1,964.00p 1,975.00p 13095
31/10/2016 1,910.00p 1,960.00p 1,910.00p 1,950.00p 23076
28/10/2016 1,948.00p 1,964.00p 1,939.00p 1,942.00p 17568
27/10/2016 1,949.00p 1,958.00p 1,919.00p 1,952.00p 15688
26/10/2016 1,974.00p 1,976.00p 1,920.00p 1,946.00p 11890
25/10/2016 1,965.00p 1,995.00p 1,958.00p 1,973.00p 7296
24/10/2016 1,988.00p 2,000.00p 1,980.00p 1,980.00p 15193
21/10/2016 1,965.00p 2,000.00p 1,965.00p 1,985.00p 6640
20/10/2016 1,998.00p 2,000.00p 1,960.00p 1,979.00p 14694
19/10/2016 1,994.00p 1,994.00p 1,944.00p 1,980.00p 14600
18/10/2016 1,983.00p 2,034.00p 1,983.00p 1,992.00p 23184
17/10/2016 1,940.00p 2,008.56p 1,940.00p 1,980.00p 19086
14/10/2016 2,000.00p 2,021.00p 1,955.00p 1,997.00p 13990
13/10/2016 1,983.00p 2,017.00p 1,965.00p 1,991.00p 17188
12/10/2016 1,986.00p 1,986.00p 1,936.00p 1,968.00p 14240
11/10/2016 2,000.00p 2,000.00p 1,955.00p 1,965.00p 49136
10/10/2016 2,027.00p 2,037.50p 1,939.00p 1,977.00p 14751
07/10/2016 2,039.00p 2,068.00p 2,003.06p 2,031.00p 24586
06/10/2016 2,120.00p 2,120.00p 2,041.00p 2,066.00p 20915
05/10/2016 2,089.00p 2,144.00p 2,082.00p 2,087.00p 25207
04/10/2016 2,110.00p 2,134.00p 2,086.00p 2,098.00p 32986
03/10/2016 2,096.00p 2,130.00p 2,068.00p 2,100.00p 10648
30/09/2016 2,050.00p 2,105.00p 2,050.00p 2,096.00p 24017
29/09/2016 2,108.00p 2,110.00p 2,057.80p 2,098.00p 8017
28/09/2016 2,130.00p 2,130.00p 2,071.13p 2,106.00p 11326
27/09/2016 2,136.00p 2,136.00p 2,102.00p 2,102.00p 12525
26/09/2016 2,137.00p 2,188.00p 2,112.00p 2,130.00p 10318
23/09/2016 2,212.00p 2,212.00p 2,157.00p 2,180.00p 11118
22/09/2016 2,201.00p 2,252.00p 2,150.00p 2,211.00p 14437
21/09/2016 2,182.00p 2,198.00p 2,158.91p 2,188.00p 23184
20/09/2016 2,200.00p 2,200.00p 2,118.00p 2,148.00p 12492
19/09/2016 2,165.00p 2,170.00p 2,127.00p 2,150.00p 14525
16/09/2016 2,155.00p 2,179.00p 2,150.25p 2,155.00p 42332
15/09/2016 2,122.00p 2,167.00p 2,122.00p 2,150.00p 22134
14/09/2016 2,146.00p 2,150.00p 2,124.00p 2,141.00p 19166
13/09/2016 2,169.00p 2,169.00p 2,140.00p 2,155.00p 19301
12/09/2016 2,137.00p 2,165.00p 2,110.00p 2,155.00p 11229
09/09/2016 2,200.00p 2,200.00p 2,164.00p 2,172.00p 11864
08/09/2016 2,128.00p 2,188.00p 2,128.00p 2,185.00p 17602
07/09/2016 2,120.00p 2,185.00p 2,120.00p 2,185.00p 13800
06/09/2016 2,208.00p 2,219.25p 2,158.00p 2,169.00p 14110
05/09/2016 2,248.00p 2,248.00p 2,188.00p 2,199.00p 3960
02/09/2016 2,230.00p 2,230.00p 2,182.00p 2,183.00p 22380
01/09/2016 2,170.00p 2,224.00p 2,170.00p 2,220.00p 18599
31/08/2016 2,200.00p 2,200.00p 2,161.00p 2,190.00p 11579
30/08/2016 2,181.00p 2,210.00p 2,181.00p 2,200.00p 23117
26/08/2016 2,220.00p 2,224.00p 2,189.00p 2,200.00p 14738
25/08/2016 2,237.00p 2,243.00p 2,182.00p 2,213.00p 9535
24/08/2016 2,261.00p 2,261.00p 2,228.00p 2,235.00p 15930
23/08/2016 2,234.00p 2,275.00p 2,234.00p 2,247.00p 12542
22/08/2016 2,275.00p 2,275.00p 2,177.11p 2,220.00p 24729
19/08/2016 2,274.00p 2,300.00p 2,235.00p 2,265.00p 13968
18/08/2016 2,150.00p 2,310.00p 2,141.00p 2,302.00p 24510
17/08/2016 2,152.00p 2,152.00p 2,121.00p 2,150.00p 17211
16/08/2016 2,149.00p 2,178.22p 2,125.00p 2,146.00p 19506
15/08/2016 2,030.00p 2,260.00p 1,989.96p 2,140.00p 45682
12/08/2016 2,020.00p 2,038.00p 1,993.00p 2,035.00p 16530
11/08/2016 1,972.00p 2,011.08p 1,950.00p 2,001.00p 23735
10/08/2016 2,030.00p 2,049.00p 1,992.00p 2,000.00p 17050
09/08/2016 1,984.00p 2,040.00p 1,958.75p 2,040.00p 15804
08/08/2016 1,913.00p 1,984.48p 1,913.00p 1,969.00p 13852
05/08/2016 1,835.00p 1,940.00p 1,835.00p 1,899.00p 17164
04/08/2016 1,910.00p 1,910.00p 1,842.00p 1,873.00p 11232
03/08/2016 1,905.00p 1,905.00p 1,863.00p 1,898.00p 23550
02/08/2016 1,820.00p 1,893.00p 1,820.00p 1,880.00p 22497
01/08/2016 1,821.00p 1,866.00p 1,821.00p 1,838.00p 11043
29/07/2016 1,835.00p 1,866.00p 1,825.16p 1,843.00p 12264
28/07/2016 1,829.00p 1,866.00p 1,811.00p 1,862.00p 19194
27/07/2016 1,818.00p 1,862.00p 1,806.00p 1,829.00p 13325
26/07/2016 1,815.00p 1,830.00p 1,808.16p 1,809.00p 12815
25/07/2016 1,860.00p 1,860.00p 1,807.00p 1,815.00p 10490
22/07/2016 1,840.00p 1,840.00p 1,805.00p 1,810.00p 11409
21/07/2016 1,795.00p 1,834.00p 1,786.86p 1,815.00p 16980
20/07/2016 1,800.00p 1,863.00p 1,800.00p 1,819.00p 20736
19/07/2016 1,791.00p 1,819.69p 1,791.00p 1,810.00p 10807
18/07/2016 1,846.00p 1,853.10p 1,804.00p 1,804.00p 77987
15/07/2016 1,810.00p 1,841.50p 1,800.00p 1,800.00p 28749
14/07/2016 1,837.00p 1,857.10p 1,820.00p 1,835.00p 35884
13/07/2016 1,861.00p 1,861.00p 1,811.00p 1,816.00p 43342
12/07/2016 1,819.00p 1,847.00p 1,815.00p 1,820.00p 28026
11/07/2016 1,800.00p 1,853.00p 1,771.00p 1,835.00p 23183
08/07/2016 1,750.00p 1,798.00p 1,718.52p 1,765.00p 34907
07/07/2016 1,719.00p 1,795.00p 1,692.00p 1,775.00p 34658
06/07/2016 1,782.00p 1,787.00p 1,629.00p 1,691.00p 74537
05/07/2016 1,877.00p 1,886.85p 1,793.00p 1,795.00p 79681
04/07/2016 1,865.00p 1,894.00p 1,696.04p 1,850.00p 85742
01/07/2016 2,263.00p 2,263.00p 2,100.00p 2,205.00p 14454
30/06/2016 2,160.00p 2,234.00p 2,154.86p 2,207.00p 18157
29/06/2016 2,050.00p 2,207.00p 2,027.00p 2,185.00p 19071
28/06/2016 2,045.00p 2,054.00p 1,913.00p 2,025.00p 39985
27/06/2016 2,205.00p 2,205.00p 1,937.79p 1,995.00p 37497
24/06/2016 2,168.00p 2,289.00p 2,145.00p 2,245.00p 27924
23/06/2016 2,225.00p 2,308.00p 2,189.00p 2,308.00p 25449
22/06/2016 2,250.00p 2,250.00p 2,162.00p 2,187.00p 24707
21/06/2016 2,165.00p 2,230.00p 2,150.00p 2,205.00p 16429
20/06/2016 2,214.00p 2,249.00p 2,166.00p 2,209.00p 8527
17/06/2016 2,042.00p 2,250.00p 2,042.00p 2,192.00p 104968
16/06/2016 2,124.00p 2,139.00p 2,047.00p 2,047.00p 31892
15/06/2016 2,255.00p 2,255.00p 2,115.00p 2,125.00p 33405
14/06/2016 2,260.00p 2,260.00p 2,185.68p 2,240.00p 16718
13/06/2016 2,250.00p 2,252.00p 2,185.00p 2,248.00p 12241
10/06/2016 2,254.00p 2,255.00p 2,221.00p 2,255.00p 7702
09/06/2016 2,275.00p 2,277.00p 2,234.00p 2,249.00p 9580
08/06/2016 2,308.00p 2,308.00p 2,246.00p 2,250.00p 14822
07/06/2016 2,300.00p 2,310.00p 2,275.00p 2,285.00p 8143
06/06/2016 2,288.00p 2,318.00p 2,180.00p 2,273.00p 21684
03/06/2016 2,274.00p 2,315.00p 2,238.00p 2,266.00p 11212
02/06/2016 2,221.00p 2,306.00p 2,221.00p 2,266.00p 18539
01/06/2016 2,307.00p 2,307.00p 2,250.00p 2,294.00p 15398
31/05/2016 2,364.00p 2,364.00p 2,249.00p 2,254.00p 16007
27/05/2016 2,442.00p 2,442.00p 2,311.00p 2,320.00p 11414
26/05/2016 2,445.00p 2,463.00p 2,380.00p 2,388.00p 10073
25/05/2016 2,360.00p 2,477.00p 2,340.00p 2,449.00p 13225
24/05/2016 2,326.00p 2,342.00p 2,296.00p 2,342.00p 13102
23/05/2016 2,267.00p 2,324.00p 2,259.00p 2,321.00p 23730
20/05/2016 2,315.00p 2,325.00p 2,238.00p 2,253.00p 13492
19/05/2016 2,248.00p 2,321.00p 2,248.00p 2,315.00p 22723
18/05/2016 2,225.00p 2,306.00p 2,225.00p 2,294.00p 17954
17/05/2016 2,287.00p 2,301.00p 2,230.00p 2,273.00p 11224
16/05/2016 2,297.00p 2,297.00p 2,226.00p 2,239.00p 5605
13/05/2016 2,247.00p 2,326.00p 2,247.00p 2,268.00p 13325
12/05/2016 2,297.00p 2,324.00p 2,247.00p 2,259.00p 6867
11/05/2016 2,308.00p 2,317.00p 2,270.00p 2,300.00p 14296
10/05/2016 2,275.00p 2,342.00p 2,275.00p 2,300.00p 13832
09/05/2016 2,217.00p 2,268.00p 2,198.00p 2,259.00p 18384
06/05/2016 2,250.00p 2,265.00p 2,102.00p 2,199.00p 39028
05/05/2016 2,374.00p 2,374.00p 2,245.66p 2,268.00p 18719
04/05/2016 2,353.00p 2,357.00p 2,307.00p 2,318.00p 13694
03/05/2016 2,407.00p 2,414.65p 2,300.00p 2,300.00p 204236
29/04/2016 2,499.00p 2,499.00p 2,386.00p 2,389.00p 12171
28/04/2016 2,494.00p 2,499.00p 2,447.00p 2,450.00p 18717
27/04/2016 2,493.00p 2,500.00p 2,451.00p 2,499.00p 17231
26/04/2016 2,425.00p 2,494.00p 2,415.78p 2,474.00p 14310
25/04/2016 2,465.00p 2,492.00p 2,425.00p 2,464.00p 12742
22/04/2016 2,333.00p 2,499.00p 2,333.00p 2,462.00p 27311
21/04/2016 2,425.00p 2,430.00p 2,341.00p 2,373.00p 23280
20/04/2016 2,400.00p 2,479.00p 2,397.84p 2,417.00p 22362
19/04/2016 2,250.00p 2,400.00p 2,250.00p 2,398.00p 23135
18/04/2016 2,225.00p 2,245.00p 2,195.00p 2,245.00p 11566
15/04/2016 2,280.00p 2,280.00p 2,080.00p 2,221.00p 27361
14/04/2016 2,280.00p 2,280.00p 2,201.00p 2,250.00p 19055
13/04/2016 2,280.00p 2,280.00p 2,235.54p 2,252.00p 13372
12/04/2016 2,209.00p 2,259.00p 2,185.00p 2,259.00p 529324
11/04/2016 2,190.00p 2,208.00p 2,177.00p 2,196.00p 8228
08/04/2016 2,154.00p 2,219.00p 2,154.00p 2,185.00p 15388
07/04/2016 2,177.00p 2,208.00p 2,130.00p 2,165.00p 12420
06/04/2016 2,187.00p 2,221.00p 2,177.00p 2,195.00p 5619
05/04/2016 2,255.00p 2,255.00p 2,160.00p 2,165.00p 148250
04/04/2016 2,264.00p 2,264.00p 2,170.00p 2,204.00p 13390
01/04/2016 2,222.00p 2,272.00p 2,198.00p 2,200.00p 14780
31/03/2016 2,270.00p 2,270.00p 2,200.00p 2,220.00p 12381
30/03/2016 2,262.00p 2,278.00p 2,231.68p 2,250.00p 10144
29/03/2016 2,135.00p 2,223.00p 2,135.00p 2,223.00p 14431
24/03/2016 2,170.00p 2,190.00p 2,154.00p 2,155.00p 23035
23/03/2016 2,251.00p 2,286.00p 2,174.00p 2,180.00p 13827
22/03/2016 2,261.00p 2,320.00p 2,247.00p 2,275.00p 395649
21/03/2016 2,300.00p 2,327.00p 2,270.00p 2,303.00p 10655
18/03/2016 2,110.00p 2,428.00p 2,110.00p 2,321.00p 99755
17/03/2016 1,900.00p 2,129.00p 1,840.00p 2,110.00p 2059493
16/03/2016 1,919.00p 1,919.00p 1,826.33p 1,898.00p 27100
15/03/2016 1,921.00p 1,950.00p 1,893.00p 1,900.00p 39348
14/03/2016 1,923.00p 1,928.00p 1,883.00p 1,909.00p 7034
11/03/2016 1,890.00p 1,928.55p 1,880.00p 1,908.00p 13913
10/03/2016 1,919.00p 1,925.00p 1,878.00p 1,878.00p 14451

*Close Price adjusted for both dividends and splits