Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/05/2015 2,450.00p 2,450.00p 2,351.00p 2,438.00p 37344
27/05/2015 2,400.00p 2,477.12p 2,400.00p 2,445.00p 46317
26/05/2015 2,403.00p 2,454.00p 2,403.00p 2,403.00p 105441
22/05/2015 2,484.00p 2,484.00p 2,343.00p 2,456.00p 14112
21/05/2015 2,410.00p 2,484.00p 2,410.00p 2,472.00p 17128
20/05/2015 2,520.00p 2,520.00p 2,456.32p 2,515.00p 54363
19/05/2015 2,439.00p 2,528.00p 2,389.72p 2,522.00p 31054
18/05/2015 2,400.00p 2,434.00p 2,351.33p 2,409.00p 20476
15/05/2015 2,303.00p 2,354.00p 2,300.00p 2,354.00p 58560
14/05/2015 2,350.00p 2,350.00p 2,263.84p 2,289.00p 9889
13/05/2015 2,350.00p 2,350.00p 2,277.00p 2,307.00p 5539
12/05/2015 2,350.00p 2,350.00p 2,264.00p 2,294.00p 23063
11/05/2015 2,350.00p 2,350.00p 2,295.00p 2,300.00p 27472
08/05/2015 2,300.00p 2,367.00p 2,250.00p 2,340.00p 42321
07/05/2015 2,265.00p 2,271.00p 2,231.00p 2,250.00p 10740
06/05/2015 2,200.00p 2,285.00p 2,200.00p 2,265.00p 6670
05/05/2015 2,200.00p 2,300.00p 2,200.00p 2,285.00p 25978
01/05/2015 2,277.00p 2,300.00p 2,277.00p 2,300.00p 2044
30/04/2015 2,250.00p 2,289.00p 2,230.00p 2,268.00p 320683
29/04/2015 2,300.00p 2,300.00p 2,158.80p 2,250.00p 11470
28/04/2015 2,304.00p 2,304.00p 2,277.00p 2,295.00p 8624
27/04/2015 2,293.00p 2,330.00p 2,293.00p 2,310.00p 3250
24/04/2015 2,271.00p 2,325.00p 2,271.00p 2,319.00p 53670
23/04/2015 2,264.00p 2,284.00p 2,256.00p 2,271.00p 11571
22/04/2015 2,285.00p 2,285.00p 2,246.00p 2,259.00p 40358
21/04/2015 2,200.00p 2,260.00p 2,200.00p 2,255.00p 71384
20/04/2015 2,200.00p 2,269.00p 2,200.00p 2,245.00p 5659
17/04/2015 2,243.00p 2,254.00p 2,180.32p 2,216.00p 9880
16/04/2015 2,210.00p 2,260.94p 2,202.00p 2,210.00p 10603
15/04/2015 2,245.00p 2,330.00p 2,230.00p 2,275.00p 11490
14/04/2015 2,272.00p 2,294.00p 2,239.00p 2,250.00p 23457
13/04/2015 2,300.00p 2,300.00p 2,234.00p 2,271.00p 22497
10/04/2015 2,270.00p 2,360.00p 2,238.00p 2,260.00p 289819
09/04/2015 2,300.00p 2,365.00p 2,281.25p 2,350.00p 76117
08/04/2015 2,299.00p 2,299.00p 2,210.00p 2,285.00p 36558
07/04/2015 2,250.00p 2,260.00p 2,213.00p 2,243.00p 20886
02/04/2015 2,239.00p 2,239.00p 2,201.00p 2,209.00p 5420
01/04/2015 2,200.00p 2,255.00p 2,200.00p 2,246.00p 22174
31/03/2015 2,220.00p 2,300.00p 2,220.00p 2,250.00p 16404
30/03/2015 2,200.00p 2,247.00p 2,166.86p 2,223.00p 3470
27/03/2015 2,220.00p 2,250.00p 2,203.10p 2,225.00p 9735
26/03/2015 2,290.00p 2,290.00p 2,116.00p 2,220.00p 16711
25/03/2015 2,300.00p 2,300.00p 2,220.40p 2,263.00p 8563
24/03/2015 2,325.00p 2,325.00p 2,242.25p 2,273.00p 12290
23/03/2015 2,300.00p 2,300.00p 2,278.30p 2,300.00p 9056
20/03/2015 2,237.00p 2,256.00p 2,150.00p 2,256.00p 88263
19/03/2015 2,299.00p 2,299.00p 2,200.00p 2,222.00p 47464
18/03/2015 2,125.00p 2,231.00p 2,125.00p 2,231.00p 10500
17/03/2015 2,125.00p 2,125.00p 2,080.00p 2,124.00p 77173
16/03/2015 2,125.00p 2,125.00p 2,075.00p 2,076.00p 8589
13/03/2015 2,052.00p 2,120.00p 2,052.00p 2,078.00p 24465
12/03/2015 2,049.00p 2,126.00p 2,013.00p 2,044.00p 12316
11/03/2015 2,013.00p 2,020.60p 2,002.00p 2,010.00p 10146
10/03/2015 2,010.00p 2,021.40p 1,991.00p 2,000.00p 22809
09/03/2015 2,064.00p 2,119.89p 2,007.00p 2,021.00p 28559
06/03/2015 2,010.00p 2,010.00p 1,972.70p 1,987.00p 12108
05/03/2015 2,000.00p 2,008.00p 1,975.00p 2,000.00p 11830
04/03/2015 2,000.00p 2,012.00p 1,994.00p 2,002.00p 7329
03/03/2015 2,006.00p 2,020.00p 1,997.00p 2,000.00p 18179
02/03/2015 2,000.00p 2,016.50p 2,000.00p 2,000.00p 23704
27/02/2015 2,030.00p 2,050.00p 2,003.00p 2,005.00p 4222
26/02/2015 1,990.00p 2,017.00p 1,990.00p 2,001.00p 4837
25/02/2015 2,040.00p 2,040.00p 2,003.00p 2,016.00p 7383
24/02/2015 2,004.00p 2,026.00p 2,004.00p 2,014.00p 17480
23/02/2015 2,040.00p 2,040.00p 2,001.00p 2,028.00p 6378
20/02/2015 2,030.00p 2,049.00p 2,020.00p 2,040.00p 10389
19/02/2015 2,030.00p 2,030.00p 1,991.00p 2,002.00p 22741
18/02/2015 1,998.00p 2,002.68p 1,997.00p 2,000.00p 3378
17/02/2015 2,024.00p 2,024.00p 1,993.00p 2,000.00p 9702
16/02/2015 2,001.00p 2,030.00p 1,993.00p 2,030.00p 1713
13/02/2015 2,000.00p 2,027.00p 1,974.00p 2,005.00p 9648
12/02/2015 1,980.00p 1,984.00p 1,951.00p 1,973.00p 6952
11/02/2015 1,925.00p 2,022.00p 1,925.00p 1,977.00p 13531
10/02/2015 2,054.00p 2,055.00p 2,000.00p 2,016.00p 9057
09/02/2015 2,160.00p 2,160.00p 2,044.00p 2,044.00p 288234
06/02/2015 2,077.00p 2,160.00p 2,038.75p 2,100.00p 95481
05/02/2015 2,018.00p 2,075.00p 2,011.00p 2,075.00p 85910
04/02/2015 1,917.00p 2,010.00p 1,904.00p 2,008.00p 156822
03/02/2015 1,929.00p 1,929.00p 1,890.00p 1,906.00p 66283
02/02/2015 1,881.00p 1,900.00p 1,870.91p 1,890.00p 18602
30/01/2015 1,885.00p 1,905.00p 1,879.00p 1,880.00p 11973
29/01/2015 1,890.00p 1,900.00p 1,880.00p 1,889.00p 13796
28/01/2015 1,887.00p 1,901.36p 1,874.00p 1,900.00p 19106
27/01/2015 1,899.00p 1,900.00p 1,879.00p 1,879.00p 12947
26/01/2015 1,900.00p 1,924.00p 1,866.00p 1,866.00p 5705
23/01/2015 1,900.00p 1,905.50p 1,862.00p 1,899.00p 7714
22/01/2015 1,879.00p 1,900.00p 1,878.86p 1,900.00p 5777
21/01/2015 1,887.00p 1,900.00p 1,865.00p 1,890.00p 2580
20/01/2015 1,880.00p 1,890.00p 1,875.00p 1,890.00p 3110
19/01/2015 1,899.00p 1,899.00p 1,860.00p 1,875.00p 3910
16/01/2015 1,885.00p 1,905.00p 1,863.00p 1,897.00p 6600
15/01/2015 1,880.00p 1,903.00p 1,867.22p 1,885.00p 4493
14/01/2015 1,891.00p 1,898.00p 1,850.00p 1,873.00p 6676
13/01/2015 1,903.00p 1,903.00p 1,872.60p 1,890.00p 4492
12/01/2015 1,880.00p 1,937.00p 1,880.00p 1,897.00p 6709
09/01/2015 1,942.00p 1,942.00p 1,887.00p 1,899.00p 9896
08/01/2015 1,949.00p 1,949.00p 1,885.00p 1,895.00p 18809
07/01/2015 1,895.00p 1,908.00p 1,882.00p 1,882.00p 28787
06/01/2015 1,905.00p 1,928.00p 1,900.00p 1,903.50p 442
05/01/2015 1,883.00p 1,906.00p 1,883.00p 1,900.00p 38182
02/01/2015 1,892.00p 1,935.50p 1,890.00p 1,908.00p 7434
31/12/2014 1,911.80p 1,919.00p 1,895.50p 1,895.50p 163
30/12/2014 1,923.00p 1,923.00p 1,906.00p 1,919.00p 2970
29/12/2014 1,905.00p 1,939.00p 1,904.00p 1,937.00p 2947
24/12/2014 1,897.00p 1,943.60p 1,897.00p 1,910.00p 1293
23/12/2014 1,900.00p 1,910.07p 1,880.00p 1,899.00p 4424
22/12/2014 1,880.00p 1,944.00p 1,880.00p 1,900.00p 6153
19/12/2014 1,974.00p 1,974.00p 1,835.00p 1,835.00p 10603
18/12/2014 1,900.00p 1,944.00p 1,900.00p 1,931.00p 4850
17/12/2014 1,975.00p 1,975.00p 1,900.00p 1,907.00p 26407
16/12/2014 1,975.00p 1,975.00p 1,902.00p 1,913.00p 8881
15/12/2014 1,900.00p 1,929.00p 1,900.00p 1,909.00p 8601
12/12/2014 1,930.00p 1,950.00p 1,922.00p 1,922.00p 16218
11/12/2014 1,931.00p 1,942.00p 1,908.00p 1,936.00p 6644
10/12/2014 1,972.00p 1,972.00p 1,907.00p 1,941.00p 3091
09/12/2014 1,901.00p 1,960.00p 1,901.00p 1,952.00p 10639
08/12/2014 1,901.00p 1,944.60p 1,901.00p 1,936.00p 7943
05/12/2014 1,972.00p 1,972.00p 1,920.00p 1,931.00p 8841
04/12/2014 1,969.00p 1,969.00p 1,900.00p 1,900.00p 9536
03/12/2014 1,921.00p 1,968.00p 1,921.00p 1,945.00p 16605
02/12/2014 1,950.00p 1,982.00p 1,937.00p 1,966.00p 12943
01/12/2014 1,970.00p 1,971.00p 1,951.00p 1,951.00p 14105
28/11/2014 2,009.00p 2,009.00p 1,940.00p 1,970.00p 43645
27/11/2014 2,037.00p 2,045.60p 1,994.00p 2,005.00p 15024
26/11/2014 2,080.00p 2,080.00p 2,015.00p 2,050.00p 45875
25/11/2014 1,951.00p 2,060.00p 1,951.00p 2,060.00p 187711
24/11/2014 2,001.00p 2,061.00p 1,980.95p 2,021.00p 32841
21/11/2014 2,029.00p 2,075.00p 2,000.50p 2,058.00p 8298
20/11/2014 2,100.00p 2,125.90p 1,999.00p 1,999.00p 11185
19/11/2014 2,220.00p 2,264.90p 2,100.00p 2,100.00p 21340
18/11/2014 2,241.00p 2,264.00p 2,221.00p 2,240.00p 17518
17/11/2014 2,300.00p 2,312.00p 2,240.00p 2,250.00p 6039
14/11/2014 2,239.00p 2,310.00p 2,220.20p 2,258.00p 16918
13/11/2014 2,249.00p 2,249.00p 2,215.00p 2,229.00p 11041
12/11/2014 2,234.00p 2,249.00p 2,187.36p 2,208.00p 9523
11/11/2014 2,170.00p 2,201.00p 2,170.00p 2,190.00p 18633
10/11/2014 2,200.00p 2,206.57p 2,181.00p 2,190.00p 5109
07/11/2014 2,213.00p 2,213.00p 2,140.00p 2,176.00p 20743
06/11/2014 2,239.00p 2,265.50p 2,225.00p 2,235.00p 6898
05/11/2014 2,266.00p 2,271.45p 2,230.00p 2,250.00p 11485
04/11/2014 2,236.00p 2,252.00p 2,235.00p 2,245.00p 3142
03/11/2014 2,230.00p 2,277.00p 2,230.00p 2,250.00p 5280
31/10/2014 2,231.00p 2,277.95p 2,231.00p 2,250.00p 5441
30/10/2014 2,249.00p 2,265.00p 2,238.50p 2,246.00p 1579
29/10/2014 2,229.00p 2,270.00p 2,229.00p 2,255.00p 4681
28/10/2014 2,244.00p 2,269.00p 2,205.00p 2,205.00p 2985
27/10/2014 2,212.00p 2,256.00p 2,205.00p 2,205.00p 1315
24/10/2014 2,228.00p 2,263.00p 2,228.00p 2,246.00p 1594
23/10/2014 2,259.00p 2,267.00p 2,237.20p 2,250.00p 5157
22/10/2014 2,226.00p 2,267.00p 2,223.00p 2,250.00p 3200
21/10/2014 2,167.00p 2,250.00p 2,164.00p 2,250.00p 11147
20/10/2014 2,199.00p 2,214.00p 2,155.00p 2,214.00p 1270
17/10/2014 2,127.00p 2,167.00p 2,105.00p 2,121.00p 5822
16/10/2014 2,165.00p 2,178.75p 2,095.00p 2,127.00p 3913
15/10/2014 2,190.00p 2,195.25p 2,154.00p 2,157.00p 1825
14/10/2014 2,201.00p 2,210.33p 2,201.00p 2,205.00p 390
13/10/2014 2,272.00p 2,272.00p 2,201.00p 2,219.00p 5771
10/10/2014 2,375.00p 2,379.50p 2,255.33p 2,287.00p 8818
09/10/2014 2,394.00p 2,416.50p 2,394.00p 2,395.50p 231
08/10/2014 2,392.00p 2,450.00p 2,392.00p 2,396.00p 4537
07/10/2014 2,384.00p 2,409.75p 2,382.00p 2,401.00p 3971
06/10/2014 2,366.00p 2,421.00p 2,356.00p 2,417.00p 5367
03/10/2014 2,340.00p 2,355.00p 2,340.00p 2,355.00p 1686
02/10/2014 2,345.00p 2,364.00p 2,325.00p 2,337.00p 7209
01/10/2014 2,355.00p 2,361.00p 2,336.00p 2,341.00p 1739
30/09/2014 2,368.00p 2,393.38p 2,350.00p 2,350.00p 4113
29/09/2014 2,352.00p 2,409.00p 2,352.00p 2,409.00p 2514
26/09/2014 2,355.00p 2,385.37p 2,355.00p 2,357.00p 2317
25/09/2014 2,357.00p 2,370.00p 2,342.00p 2,355.00p 3079
24/09/2014 2,363.00p 2,365.00p 2,335.00p 2,360.00p 4930
23/09/2014 2,335.00p 2,367.00p 2,335.00p 2,367.00p 1849
22/09/2014 2,441.00p 2,441.00p 2,336.00p 2,336.00p 1606
19/09/2014 2,448.00p 2,448.00p 2,370.00p 2,370.00p 7552
18/09/2014 2,382.00p 2,411.50p 2,370.00p 2,382.00p 6327
17/09/2014 2,432.00p 2,449.00p 2,382.00p 2,382.00p 7509
16/09/2014 2,427.00p 2,447.00p 2,426.00p 2,444.00p 1962
15/09/2014 2,427.00p 2,441.26p 2,415.80p 2,430.00p 3549
12/09/2014 2,402.00p 2,446.00p 2,402.00p 2,439.00p 1409
11/09/2014 2,380.00p 2,468.48p 2,380.00p 2,450.00p 1945
10/09/2014 2,400.00p 2,459.00p 2,380.00p 2,459.00p 23460
09/09/2014 2,370.00p 2,394.00p 2,367.00p 2,394.00p 15676
08/09/2014 2,358.00p 2,378.00p 2,358.00p 2,370.00p 5170
05/09/2014 2,353.00p 2,378.87p 2,320.00p 2,361.00p 10876
04/09/2014 2,356.00p 2,378.90p 2,356.00p 2,367.00p 4455
03/09/2014 2,332.00p 2,377.00p 2,332.00p 2,362.00p 1640
02/09/2014 2,375.00p 2,380.00p 2,330.00p 2,380.00p 2094
01/09/2014 2,349.00p 2,375.00p 2,335.60p 2,375.00p 30810
29/08/2014 2,279.00p 2,350.00p 2,256.52p 2,350.00p 19969
28/08/2014 2,299.00p 2,299.00p 2,265.00p 2,275.00p 9353
27/08/2014 2,337.00p 2,339.00p 2,265.00p 2,291.00p 3461
26/08/2014 2,344.00p 2,345.00p 2,280.00p 2,300.00p 4714
22/08/2014 2,275.00p 2,345.00p 2,245.00p 2,300.00p 29114
21/08/2014 2,176.00p 2,257.00p 2,155.00p 2,247.00p 45104
20/08/2014 2,159.00p 2,188.00p 2,100.00p 2,154.00p 1324435
19/08/2014 2,209.00p 2,213.07p 2,143.00p 2,171.00p 13333
18/08/2014 2,168.00p 2,229.00p 2,126.00p 2,182.00p 20277
15/08/2014 2,147.00p 2,186.80p 2,125.21p 2,168.00p 2698
14/08/2014 2,150.00p 2,150.00p 2,116.19p 2,142.00p 797
13/08/2014 2,148.00p 2,150.00p 2,129.00p 2,147.00p 1124
12/08/2014 2,078.00p 2,131.27p 2,072.00p 2,104.00p 532533

*Close Price adjusted for both dividends and splits