Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
19/01/2011 1,190.00p 1,199.00p 1,185.00p 1,199.00p 3470
18/01/2011 1,199.00p 1,200.00p 1,199.00p 1,200.00p 55214
17/01/2011 1,190.00p 1,219.00p 1,190.00p 1,190.00p 26316
14/01/2011 1,200.00p 1,207.80p 1,191.50p 1,200.00p 7897
13/01/2011 1,203.00p 1,217.25p 1,196.00p 1,210.00p 25082
12/01/2011 1,199.00p 1,220.00p 1,176.60p 1,220.00p 14484
11/01/2011 1,190.00p 1,200.00p 1,174.60p 1,200.00p 16321
10/01/2011 1,174.00p 1,190.00p 1,155.00p 1,190.00p 11490
07/01/2011 1,160.00p 1,175.00p 1,150.00p 1,175.00p 123075
06/01/2011 1,155.00p 1,161.13p 1,136.00p 1,140.00p 5750
05/01/2011 1,140.00p 1,155.00p 1,140.00p 1,155.00p 6166
04/01/2011 1,140.00p 1,145.00p 1,125.00p 1,145.00p 13850
31/12/2010 1,100.00p 1,131.00p 1,100.00p 1,131.00p 4493
30/12/2010 1,118.00p 1,118.00p 1,105.00p 1,105.00p 0
29/12/2010 1,124.00p 1,124.00p 1,111.00p 1,118.00p 16196
24/12/2010 1,107.00p 1,124.70p 1,107.00p 1,122.00p 3793
23/12/2010 1,056.00p 1,100.00p 1,049.76p 1,095.00p 81914
22/12/2010 1,054.00p 1,065.00p 1,053.00p 1,057.00p 1108
21/12/2010 1,060.00p 1,076.00p 1,055.00p 1,055.00p 2130
20/12/2010 1,054.00p 1,079.00p 1,053.00p 1,053.00p 66926
17/12/2010 1,066.00p 1,075.00p 1,053.00p 1,053.00p 6284
16/12/2010 1,080.00p 1,080.00p 1,069.00p 1,080.00p 2369
15/12/2010 1,076.00p 1,087.00p 1,053.00p 1,082.00p 5295
14/12/2010 1,070.00p 1,082.00p 1,057.00p 1,082.00p 3351
13/12/2010 1,070.00p 1,070.00p 1,053.00p 1,058.00p 3598
10/12/2010 1,059.00p 1,085.00p 1,049.10p 1,060.00p 10467
09/12/2010 1,062.00p 1,073.00p 1,035.00p 1,045.00p 8249
08/12/2010 1,055.00p 1,070.00p 1,045.00p 1,062.00p 2977
07/12/2010 1,060.00p 1,070.00p 1,040.00p 1,065.00p 45815
06/12/2010 1,067.00p 1,068.00p 1,034.33p 1,055.00p 13818
03/12/2010 1,045.00p 1,065.00p 1,037.80p 1,051.00p 3690
02/12/2010 1,016.00p 1,035.00p 1,016.00p 1,035.00p 4593
01/12/2010 1,035.00p 1,035.00p 1,016.00p 1,021.00p 7186
30/11/2010 1,016.00p 1,039.00p 1,015.00p 1,039.00p 2618
29/11/2010 1,010.00p 1,013.80p 1,010.00p 1,010.00p 940
26/11/2010 1,016.00p 1,025.00p 1,012.00p 1,012.00p 2776
25/11/2010 1,025.00p 1,025.00p 1,015.00p 1,015.00p 0
24/11/2010 1,001.00p 1,025.00p 998.80p 1,025.00p 3676
23/11/2010 1,006.00p 1,019.40p 1,000.00p 1,005.00p 7486
22/11/2010 1,035.00p 1,035.00p 1,001.00p 1,005.00p 23342
19/11/2010 1,005.00p 1,020.00p 1,005.00p 1,020.00p 289
18/11/2010 1,006.00p 1,025.00p 1,005.00p 1,005.00p 3996
17/11/2010 1,006.00p 1,027.00p 1,006.00p 1,009.00p 5335
16/11/2010 1,007.00p 1,030.00p 1,005.00p 1,005.00p 3044
15/11/2010 1,006.00p 1,030.00p 1,006.00p 1,030.00p 2346
12/11/2010 1,025.00p 1,039.00p 1,000.00p 1,035.00p 10514
11/11/2010 1,035.00p 1,045.00p 1,035.00p 1,045.00p 96204
10/11/2010 1,030.00p 1,050.00p 1,030.00p 1,035.00p 1046
09/11/2010 1,032.00p 1,033.00p 1,025.00p 1,025.00p 7085
08/11/2010 1,049.00p 1,052.00p 1,022.50p 1,052.00p 103419
05/11/2010 1,041.00p 1,043.00p 1,026.50p 1,030.00p 226160
04/11/2010 1,031.00p 1,046.20p 1,031.00p 1,031.00p 7312
03/11/2010 1,045.00p 1,045.00p 1,031.50p 1,040.00p 165
02/11/2010 1,040.00p 1,045.00p 1,032.00p 1,045.00p 3355
01/11/2010 1,056.00p 1,056.00p 1,037.00p 1,040.00p 1323
29/10/2010 1,060.00p 1,065.00p 1,032.00p 1,065.00p 1912
28/10/2010 1,040.00p 1,065.00p 1,040.00p 1,065.00p 1333
27/10/2010 1,040.00p 1,047.00p 1,040.00p 1,047.00p 3202
26/10/2010 1,040.00p 1,041.00p 1,040.00p 1,040.00p 4105
25/10/2010 1,040.00p 1,048.40p 1,040.00p 1,042.00p 2993
22/10/2010 1,050.00p 1,060.00p 1,042.80p 1,060.00p 1550
21/10/2010 1,050.00p 1,050.00p 1,036.00p 1,048.00p 7859
20/10/2010 1,020.00p 1,050.00p 1,020.00p 1,050.00p 6540
19/10/2010 1,024.00p 1,048.00p 1,024.00p 1,025.00p 85496
18/10/2010 1,021.00p 1,056.50p 1,015.00p 1,026.00p 12598
15/10/2010 1,010.00p 1,060.00p 1,010.00p 1,060.00p 15265
14/10/2010 1,011.00p 1,030.00p 1,005.00p 1,030.00p 6004
13/10/2010 1,010.00p 1,027.00p 1,003.00p 1,020.00p 5700
12/10/2010 1,004.00p 1,022.00p 995.00p 1,022.00p 14270
11/10/2010 1,015.00p 1,015.00p 991.20p 1,015.00p 2357
08/10/2010 1,000.00p 1,015.20p 985.00p 985.00p 457
07/10/2010 990.00p 1,022.00p 990.00p 1,022.00p 37563
06/10/2010 990.50p 1,013.90p 990.00p 990.00p 1211
05/10/2010 1,019.00p 1,022.00p 984.00p 1,022.00p 5788
04/10/2010 1,010.00p 1,010.00p 1,006.10p 1,010.00p 1600
01/10/2010 1,020.00p 1,020.00p 1,004.00p 1,020.00p 269
30/09/2010 1,017.00p 1,017.00p 985.00p 1,004.00p 756
29/09/2010 1,013.00p 1,013.00p 1,013.00p 1,013.00p 20
28/09/2010 1,000.00p 1,020.00p 990.50p 1,020.00p 6499
27/09/2010 1,000.00p 1,019.00p 990.00p 990.00p 5929
24/09/2010 1,010.00p 1,024.00p 961.50p 1,005.00p 16214
23/09/2010 1,010.00p 1,035.00p 1,007.80p 1,035.00p 6201
22/09/2010 990.50p 1,027.00p 990.00p 1,027.00p 3993
21/09/2010 1,000.00p 1,020.00p 997.00p 1,020.00p 4408
20/09/2010 1,005.00p 1,013.00p 1,000.00p 1,013.00p 6985
17/09/2010 999.50p 1,012.00p 990.00p 1,000.00p 87528
16/09/2010 989.50p 1,002.00p 989.50p 1,002.00p 3648
15/09/2010 973.50p 990.00p 967.30p 990.00p 6880
14/09/2010 999.50p 999.50p 979.70p 997.00p 202646
13/09/2010 993.50p 995.00p 985.20p 993.50p 1430
10/09/2010 1,000.00p 1,008.00p 981.00p 981.00p 1680
09/09/2010 1,000.00p 1,009.00p 976.30p 995.00p 6518
08/09/2010 980.50p 996.00p 980.30p 995.00p 5907
07/09/2010 951.50p 985.00p 951.50p 972.00p 44573
06/09/2010 979.50p 979.50p 956.59p 970.00p 8023
03/09/2010 960.50p 979.50p 952.64p 975.50p 3602
02/09/2010 943.00p 974.50p 938.00p 974.50p 9050
01/09/2010 930.00p 960.00p 930.00p 931.50p 37010
31/08/2010 933.00p 955.50p 933.00p 933.00p 1653
27/08/2010 940.00p 940.00p 924.26p 931.00p 8115
26/08/2010 925.00p 940.00p 925.00p 937.00p 15702
25/08/2010 904.00p 915.00p 896.50p 910.00p 13352

*Close Price adjusted for both dividends and splits