Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/10/2013 2,340.00p 2,350.00p 2,325.00p 2,325.00p 26160
23/10/2013 2,350.00p 2,360.00p 2,340.00p 2,350.00p 3027
22/10/2013 2,370.00p 2,370.00p 2,351.00p 2,360.00p 72434
21/10/2013 2,350.00p 2,366.00p 2,350.00p 2,366.00p 5797
18/10/2013 2,355.00p 2,360.00p 2,344.00p 2,360.00p 9131
17/10/2013 2,354.00p 2,356.00p 2,334.90p 2,356.00p 21298
16/10/2013 2,350.00p 2,360.00p 2,336.00p 2,360.00p 5012
15/10/2013 2,350.00p 2,370.00p 2,337.00p 2,370.00p 168292
14/10/2013 2,350.00p 2,350.00p 2,320.00p 2,336.00p 8245
11/10/2013 2,344.00p 2,350.00p 2,310.00p 2,343.00p 10332
10/10/2013 2,280.00p 2,350.00p 2,280.00p 2,350.00p 13996
09/10/2013 2,273.00p 2,290.00p 2,270.00p 2,290.00p 42156
08/10/2013 2,270.00p 2,280.00p 2,270.00p 2,276.00p 95015
07/10/2013 2,275.00p 2,275.00p 2,264.50p 2,275.00p 8803
04/10/2013 2,267.00p 2,275.00p 2,265.00p 2,266.00p 4666
03/10/2013 2,265.00p 2,274.00p 2,265.00p 2,270.00p 2730
02/10/2013 2,270.00p 2,275.00p 2,262.00p 2,275.00p 6130
01/10/2013 2,250.00p 2,275.00p 2,244.25p 2,270.00p 20092
30/09/2013 2,242.00p 2,250.00p 2,230.00p 2,250.00p 8068
27/09/2013 2,230.00p 2,441.00p 2,220.00p 2,225.00p 15434
26/09/2013 2,225.00p 2,225.04p 2,220.00p 2,225.00p 6710
25/09/2013 2,229.00p 2,229.00p 2,220.00p 2,225.00p 5892
24/09/2013 2,230.00p 2,230.00p 2,208.00p 2,225.00p 14462
23/09/2013 2,210.00p 2,224.00p 2,202.50p 2,210.00p 10521
20/09/2013 2,200.00p 2,224.00p 2,190.00p 2,200.00p 77411
19/09/2013 2,150.00p 2,202.50p 2,150.00p 2,189.00p 64408
18/09/2013 2,130.00p 2,150.00p 2,130.00p 2,149.00p 9845
17/09/2013 2,129.00p 2,148.00p 2,107.00p 2,133.00p 10401
16/09/2013 2,098.00p 2,110.00p 2,085.00p 2,107.00p 8810
13/09/2013 2,085.00p 2,098.16p 2,080.00p 2,088.00p 15892
12/09/2013 2,070.00p 2,095.00p 2,068.00p 2,085.00p 14392
11/09/2013 2,045.00p 2,070.00p 2,045.00p 2,070.00p 54725
10/09/2013 2,031.00p 2,065.00p 2,024.00p 2,065.00p 37496
09/09/2013 1,990.00p 2,025.00p 1,990.00p 2,024.00p 25526
06/09/2013 1,976.00p 2,000.00p 1,976.00p 1,995.00p 15034
05/09/2013 1,958.00p 2,000.00p 1,953.00p 2,000.00p 3608
04/09/2013 1,967.00p 1,985.00p 1,955.00p 1,985.00p 7787
03/09/2013 1,970.00p 1,975.00p 1,951.22p 1,955.00p 852
02/09/2013 1,950.00p 1,975.00p 1,941.29p 1,975.00p 5577
30/08/2013 1,975.00p 1,980.00p 1,950.00p 1,975.00p 30632
29/08/2013 1,954.00p 1,967.75p 1,950.00p 1,955.00p 2589
28/08/2013 1,940.00p 1,967.00p 1,938.11p 1,960.00p 63637
27/08/2013 1,955.00p 1,955.00p 1,923.00p 1,950.00p 18853
23/08/2013 1,925.00p 1,950.00p 1,925.00p 1,950.00p 18047
22/08/2013 1,925.00p 1,933.00p 1,920.00p 1,926.00p 7921
21/08/2013 1,915.00p 1,925.00p 1,900.00p 1,925.00p 9493
20/08/2013 1,891.00p 1,925.00p 1,891.00p 1,920.00p 24811
19/08/2013 1,925.00p 1,925.00p 1,895.00p 1,925.00p 15572
16/08/2013 1,900.00p 1,925.00p 1,891.00p 1,925.00p 839
15/08/2013 1,905.00p 1,920.00p 1,883.70p 1,904.00p 4431
14/08/2013 1,904.00p 1,909.00p 1,880.90p 1,909.00p 2890
13/08/2013 1,891.00p 1,904.00p 1,891.00p 1,904.00p 917
12/08/2013 1,895.00p 1,905.00p 1,891.00p 1,900.00p 52239
09/08/2013 1,885.00p 1,900.00p 1,885.00p 1,900.00p 11876
08/08/2013 1,900.00p 1,900.00p 1,885.00p 1,889.00p 1805
07/08/2013 1,887.00p 1,898.28p 1,885.00p 1,885.00p 1179
06/08/2013 1,900.00p 1,900.00p 1,878.00p 1,885.00p 5551
05/08/2013 1,884.00p 1,896.00p 1,881.00p 1,896.00p 3589
02/08/2013 1,885.00p 1,892.00p 1,885.00p 1,892.00p 5192
01/08/2013 1,871.00p 1,891.00p 1,871.00p 1,885.00p 2836
31/07/2013 1,890.00p 1,892.00p 1,873.00p 1,888.00p 3251
30/07/2013 1,891.00p 1,892.00p 1,868.00p 1,868.00p 1920
29/07/2013 1,889.00p 1,889.00p 1,870.00p 1,880.00p 6372
26/07/2013 1,870.00p 1,884.00p 1,855.00p 1,870.00p 23295
25/07/2013 1,868.00p 1,894.00p 1,864.00p 1,884.00p 10712
24/07/2013 1,867.00p 1,897.87p 1,860.00p 1,873.00p 4497
23/07/2013 1,869.00p 1,899.00p 1,855.00p 1,880.00p 25800
22/07/2013 1,869.00p 1,870.00p 1,840.12p 1,870.00p 2995
19/07/2013 1,870.00p 1,874.00p 1,844.00p 1,866.00p 3021
18/07/2013 1,820.00p 1,881.00p 1,814.00p 1,870.00p 6479
17/07/2013 1,803.00p 1,831.00p 1,791.00p 1,814.00p 7035
16/07/2013 1,800.00p 1,840.00p 1,767.00p 1,807.00p 44446
15/07/2013 1,790.00p 1,799.00p 1,756.69p 1,799.00p 2725
12/07/2013 1,783.00p 1,820.00p 1,756.00p 1,785.00p 3018
11/07/2013 1,740.00p 1,820.00p 1,729.50p 1,820.00p 10358
10/07/2013 1,732.00p 1,740.00p 1,714.00p 1,740.00p 2014
09/07/2013 1,740.00p 1,740.00p 1,710.00p 1,718.00p 1855
08/07/2013 1,710.00p 1,729.00p 1,709.69p 1,710.00p 3682
05/07/2013 1,707.00p 1,710.00p 1,680.50p 1,710.00p 1048
04/07/2013 1,698.00p 1,700.00p 1,679.00p 1,700.00p 2017
03/07/2013 1,706.00p 1,717.00p 1,676.00p 1,691.00p 11478
02/07/2013 1,700.00p 1,717.00p 1,681.00p 1,717.00p 9484
01/07/2013 1,670.00p 1,701.00p 1,661.00p 1,695.00p 3345
28/06/2013 1,650.00p 1,701.00p 1,630.00p 1,701.00p 84507
27/06/2013 1,657.00p 1,657.00p 1,610.00p 1,645.00p 33278
26/06/2013 1,640.00p 1,660.00p 1,627.00p 1,655.00p 11227
25/06/2013 1,651.00p 1,652.00p 1,645.00p 1,645.00p 21781
24/06/2013 1,657.00p 1,657.00p 1,640.00p 1,650.00p 14975
21/06/2013 1,655.00p 1,659.00p 1,623.00p 1,645.00p 17854
20/06/2013 1,626.00p 1,654.00p 1,626.00p 1,640.00p 4403
19/06/2013 1,653.00p 1,660.00p 1,650.00p 1,654.00p 409
18/06/2013 1,659.00p 1,660.00p 1,638.00p 1,652.00p 13017
17/06/2013 1,610.00p 1,650.00p 1,610.00p 1,650.00p 4972
14/06/2013 1,611.00p 1,620.00p 1,600.00p 1,603.00p 2260
13/06/2013 1,603.00p 1,637.00p 1,590.00p 1,620.00p 3232
12/06/2013 1,591.00p 1,655.00p 1,591.00p 1,655.00p 4399
11/06/2013 1,603.00p 1,631.80p 1,591.00p 1,600.00p 59669
10/06/2013 1,610.00p 1,620.00p 1,600.00p 1,600.00p 22190
07/06/2013 1,611.00p 1,620.00p 1,608.09p 1,610.00p 11304
06/06/2013 1,613.00p 1,620.00p 1,610.00p 1,612.00p 13921
05/06/2013 1,628.00p 1,630.00p 1,620.00p 1,620.00p 17489
04/06/2013 1,630.00p 1,661.00p 1,626.00p 1,629.00p 3421
03/06/2013 1,702.00p 1,716.00p 1,645.00p 1,661.00p 15854
31/05/2013 1,645.00p 1,716.00p 1,615.00p 1,716.00p 38841
30/05/2013 1,618.00p 1,638.00p 1,611.28p 1,625.00p 14920
29/05/2013 1,668.00p 1,670.00p 1,630.00p 1,635.00p 27299
28/05/2013 1,668.00p 1,668.00p 1,623.00p 1,666.00p 17226
24/05/2013 1,629.00p 1,663.00p 1,610.00p 1,663.00p 3339
23/05/2013 1,610.00p 1,631.50p 1,590.00p 1,600.00p 15727
22/05/2013 1,649.00p 1,660.00p 1,600.00p 1,660.00p 14149
21/05/2013 1,631.00p 1,646.00p 1,609.00p 1,611.00p 6789
20/05/2013 1,646.00p 1,667.45p 1,631.00p 1,650.00p 9271
17/05/2013 1,636.00p 1,669.00p 1,636.00p 1,665.00p 2079
16/05/2013 1,649.00p 1,674.00p 1,613.00p 1,670.00p 9293
15/05/2013 1,621.00p 1,650.00p 1,613.54p 1,650.00p 9478
14/05/2013 1,610.00p 1,650.00p 1,610.00p 1,650.00p 4017
13/05/2013 1,635.00p 1,650.00p 1,612.00p 1,616.00p 6999
10/05/2013 1,600.00p 1,669.00p 1,600.00p 1,650.00p 16616
09/05/2013 1,616.00p 1,616.00p 1,597.00p 1,600.00p 38832
08/05/2013 1,600.00p 1,614.00p 1,600.00p 1,611.00p 9209
07/05/2013 1,615.00p 1,625.11p 1,600.00p 1,602.00p 6556
03/05/2013 1,633.00p 1,633.00p 1,600.00p 1,601.00p 7996
02/05/2013 1,620.00p 1,627.00p 1,602.00p 1,620.00p 16078
01/05/2013 1,626.00p 1,630.00p 1,600.00p 1,620.00p 1318048
30/04/2013 1,633.00p 1,647.00p 1,619.00p 1,630.00p 18941
29/04/2013 1,630.00p 1,642.00p 1,618.00p 1,619.00p 21229
26/04/2013 1,625.00p 1,670.00p 1,625.00p 1,642.00p 9926
25/04/2013 1,640.00p 1,653.00p 1,620.00p 1,630.00p 16700
24/04/2013 1,688.00p 1,688.00p 1,651.00p 1,653.00p 9486
23/04/2013 1,661.00p 1,693.00p 1,660.00p 1,673.00p 419732
22/04/2013 1,660.00p 1,680.00p 1,660.00p 1,660.00p 9425
19/04/2013 1,633.00p 1,705.29p 1,630.00p 1,660.00p 219506
18/04/2013 1,640.00p 1,660.00p 1,625.00p 1,630.00p 550892
17/04/2013 1,650.00p 1,650.00p 1,622.00p 1,633.00p 28999
16/04/2013 1,611.00p 1,648.01p 1,603.75p 1,645.00p 163739
15/04/2013 1,610.00p 1,611.00p 1,595.00p 1,608.00p 55406
12/04/2013 1,615.00p 1,617.00p 1,578.23p 1,600.00p 39518
11/04/2013 1,580.00p 1,588.01p 1,579.00p 1,580.00p 120065
10/04/2013 1,580.00p 1,587.00p 1,580.00p 1,580.00p 12686
09/04/2013 1,590.00p 1,590.00p 1,580.00p 1,583.00p 235476
08/04/2013 1,575.00p 1,585.00p 1,575.00p 1,580.00p 76252
05/04/2013 1,551.00p 1,585.00p 1,551.00p 1,585.00p 44191
04/04/2013 1,568.00p 1,575.00p 1,561.16p 1,571.00p 105891
03/04/2013 1,570.00p 1,583.88p 1,557.00p 1,572.00p 60633
02/04/2013 1,537.00p 1,560.00p 1,507.00p 1,557.00p 36519
28/03/2013 1,550.00p 1,555.00p 1,530.00p 1,555.00p 52683
27/03/2013 1,540.00p 1,565.00p 1,525.00p 1,548.00p 10218
26/03/2013 1,535.00p 1,539.00p 1,530.00p 1,535.00p 5731
25/03/2013 1,520.00p 1,532.00p 1,519.00p 1,532.00p 10152
22/03/2013 1,495.00p 1,516.00p 1,494.00p 1,516.00p 16366
21/03/2013 1,487.00p 1,500.50p 1,485.00p 1,495.00p 9054
20/03/2013 1,510.00p 1,510.00p 1,489.08p 1,500.00p 21528
19/03/2013 1,505.00p 1,505.25p 1,498.25p 1,501.00p 9073
18/03/2013 1,488.00p 1,506.00p 1,487.00p 1,506.00p 34588
15/03/2013 1,489.00p 1,509.00p 1,486.00p 1,501.00p 10763
14/03/2013 1,490.00p 1,510.00p 1,480.00p 1,490.00p 35891
13/03/2013 1,511.00p 1,515.00p 1,505.00p 1,510.00p 57740
12/03/2013 1,510.00p 1,515.00p 1,500.00p 1,515.00p 15863
11/03/2013 1,472.00p 1,510.00p 1,471.00p 1,510.00p 36443
08/03/2013 1,475.00p 1,546.00p 1,470.00p 1,485.00p 132443
07/03/2013 1,440.00p 1,488.00p 1,386.20p 1,488.00p 283182
06/03/2013 1,475.00p 1,510.00p 1,460.00p 1,475.00p 24576
05/03/2013 1,455.00p 1,474.00p 1,455.00p 1,462.00p 3634
04/03/2013 1,465.00p 1,482.00p 1,460.00p 1,482.00p 11868
01/03/2013 1,458.00p 1,515.00p 1,455.00p 1,485.00p 9154
28/02/2013 1,446.00p 1,489.00p 1,446.00p 1,487.00p 8737
27/02/2013 1,448.00p 1,448.00p 1,448.00p 1,448.00p 77
26/02/2013 1,454.00p 1,461.00p 1,438.70p 1,449.00p 16895
25/02/2013 1,452.00p 1,472.00p 1,451.78p 1,454.00p 2560
22/02/2013 1,446.00p 1,450.00p 1,445.00p 1,445.00p 15871
21/02/2013 1,447.50p 1,455.00p 1,445.00p 1,445.00p 29062
20/02/2013 1,460.00p 1,460.00p 1,450.00p 1,455.00p 1839
19/02/2013 1,449.00p 1,450.00p 1,440.00p 1,450.00p 3109
18/02/2013 1,437.00p 1,457.34p 1,436.00p 1,440.00p 5366
15/02/2013 1,436.00p 1,450.00p 1,435.00p 1,438.00p 22218
14/02/2013 1,440.00p 1,455.00p 1,431.00p 1,436.00p 8876
13/02/2013 1,430.00p 1,450.00p 1,430.00p 1,440.00p 4016
12/02/2013 1,435.00p 1,440.00p 1,422.00p 1,440.00p 13715
11/02/2013 1,410.00p 1,440.00p 1,410.00p 1,440.00p 36083
08/02/2013 1,410.00p 1,430.00p 1,410.00p 1,419.00p 25658
07/02/2013 1,397.00p 1,426.00p 1,393.00p 1,421.00p 23991
06/02/2013 1,382.00p 1,400.00p 1,382.00p 1,400.00p 5913
05/02/2013 1,380.00p 1,387.00p 1,380.00p 1,380.00p 7348
04/02/2013 1,371.00p 1,400.00p 1,371.00p 1,380.00p 3913
01/02/2013 1,380.00p 1,400.00p 1,360.00p 1,400.00p 11888
31/01/2013 1,395.00p 1,395.00p 1,341.00p 1,380.00p 61856
30/01/2013 1,350.00p 1,380.00p 1,326.00p 1,380.00p 28449
29/01/2013 1,311.00p 1,346.00p 1,311.00p 1,326.00p 15212
28/01/2013 1,272.00p 1,380.00p 1,271.00p 1,353.00p 16400
25/01/2013 1,256.00p 1,279.00p 1,255.00p 1,271.00p 4811
24/01/2013 1,255.00p 1,296.98p 1,255.00p 1,271.00p 1606
23/01/2013 1,251.00p 1,263.00p 1,251.00p 1,263.00p 1514
22/01/2013 1,255.00p 1,291.52p 1,255.00p 1,261.00p 3488
21/01/2013 1,255.00p 1,290.25p 1,255.00p 1,275.00p 1338
18/01/2013 1,300.00p 1,300.00p 1,251.00p 1,274.00p 1229
17/01/2013 1,241.00p 1,285.00p 1,241.00p 1,275.00p 1971
16/01/2013 1,265.00p 1,293.00p 1,265.00p 1,287.00p 5316
15/01/2013 1,250.00p 1,275.00p 1,250.00p 1,275.00p 6328
14/01/2013 1,235.00p 1,267.00p 1,235.00p 1,267.00p 10899
11/01/2013 1,245.00p 1,261.00p 1,242.61p 1,256.00p 2130

*Close Price adjusted for both dividends and splits