Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/02/2024 3,470.00p 3,525.35p 3,420.00p 3,465.00p 165268
06/02/2024 3,375.00p 3,465.00p 3,375.00p 3,450.00p 28161
05/02/2024 3,530.00p 3,540.00p 3,425.00p 3,425.00p 27186
02/02/2024 3,535.00p 3,535.00p 3,480.00p 3,515.00p 13930
01/02/2024 3,540.00p 3,560.00p 3,475.00p 3,490.00p 21267
31/01/2024 3,545.00p 3,570.00p 3,530.00p 3,550.00p 65802
30/01/2024 3,545.00p 3,600.00p 3,500.00p 3,535.00p 18769
29/01/2024 3,520.00p 3,560.00p 3,490.00p 3,540.00p 24085
26/01/2024 3,560.00p 3,560.00p 3,500.00p 3,535.00p 34032
25/01/2024 3,580.00p 3,635.00p 3,520.00p 3,545.00p 63204
24/01/2024 3,520.00p 3,573.40p 3,520.00p 3,570.00p 19083
23/01/2024 3,630.00p 3,630.00p 3,525.00p 3,540.00p 59143
22/01/2024 3,500.00p 3,609.60p 3,480.00p 3,580.00p 29311
19/01/2024 3,490.00p 3,535.00p 3,455.00p 3,510.00p 52796
18/01/2024 3,515.00p 3,540.00p 3,485.48p 3,495.00p 34295
17/01/2024 3,550.00p 3,550.00p 3,440.00p 3,520.00p 36813
16/01/2024 3,440.00p 3,495.00p 3,435.00p 3,485.00p 24930
15/01/2024 3,475.00p 3,480.00p 3,425.00p 3,455.00p 67519
12/01/2024 3,455.00p 3,487.56p 3,435.06p 3,450.00p 29295
11/01/2024 3,390.00p 3,507.29p 3,390.00p 3,445.00p 19104
10/01/2024 3,495.00p 3,495.00p 3,429.69p 3,465.00p 35125
09/01/2024 3,490.00p 3,530.00p 3,465.00p 3,465.00p 180160
08/01/2024 3,475.00p 3,565.00p 3,435.00p 3,490.00p 68510
05/01/2024 3,470.00p 3,580.00p 3,425.00p 3,480.00p 238107
04/01/2024 3,180.00p 3,265.00p 3,180.00p 3,265.00p 12810
03/01/2024 3,175.00p 3,220.00p 3,130.00p 3,200.00p 30210
02/01/2024 3,200.00p 3,200.00p 3,125.00p 3,165.00p 106100
29/12/2023 3,120.00p 3,170.00p 3,120.00p 3,165.00p 10774
28/12/2023 3,175.00p 3,175.00p 3,125.00p 3,155.00p 12030
27/12/2023 3,155.00p 3,200.00p 3,130.00p 3,155.00p 12665
22/12/2023 3,135.00p 3,175.00p 3,080.00p 3,160.00p 11197
21/12/2023 3,155.00p 3,175.00p 3,105.00p 3,145.00p 23240
20/12/2023 3,225.00p 3,235.00p 3,155.00p 3,160.00p 50776
19/12/2023 3,195.00p 3,235.00p 3,150.00p 3,190.00p 20253
18/12/2023 3,245.00p 3,245.00p 3,180.00p 3,200.00p 15296
15/12/2023 3,105.00p 3,215.00p 3,105.00p 3,180.00p 48374
14/12/2023 3,190.00p 3,235.00p 3,145.15p 3,165.00p 57256
13/12/2023 3,050.00p 3,145.00p 3,050.00p 3,145.00p 81743
12/12/2023 3,090.00p 3,110.00p 3,069.75p 3,090.00p 101786
11/12/2023 3,020.00p 3,075.00p 3,000.00p 3,065.00p 25351
08/12/2023 2,975.00p 3,060.00p 2,945.09p 3,035.00p 24088
07/12/2023 2,980.00p 2,980.00p 2,915.00p 2,960.00p 25784
06/12/2023 2,930.00p 2,965.00p 2,885.00p 2,910.00p 20825
05/12/2023 2,910.00p 2,920.00p 2,875.00p 2,905.00p 70435
04/12/2023 2,985.00p 2,995.00p 2,880.00p 2,910.00p 26503
01/12/2023 2,925.00p 2,960.00p 2,900.00p 2,955.00p 45871
30/11/2023 3,030.00p 3,030.00p 2,920.00p 2,920.00p 169605
29/11/2023 2,935.00p 2,995.00p 2,935.00p 2,990.00p 20315
28/11/2023 2,960.00p 2,990.00p 2,920.00p 2,970.00p 31301
27/11/2023 2,945.00p 2,980.00p 2,905.00p 2,960.00p 28650
24/11/2023 2,915.00p 2,955.00p 2,906.21p 2,950.00p 26610
23/11/2023 2,885.00p 2,925.00p 2,860.00p 2,925.00p 16799
22/11/2023 2,810.00p 2,895.00p 2,790.00p 2,855.00p 49739
21/11/2023 2,830.00p 2,875.00p 2,790.00p 2,815.00p 29122
20/11/2023 2,880.00p 2,930.00p 2,830.00p 2,830.00p 31519
17/11/2023 2,835.00p 2,905.00p 2,812.50p 2,850.00p 28815
16/11/2023 2,935.00p 2,935.00p 2,810.00p 2,810.00p 46113
15/11/2023 2,840.00p 2,895.00p 2,785.00p 2,870.00p 29552
14/11/2023 2,775.00p 2,820.00p 2,750.00p 2,815.00p 39225
13/11/2023 2,755.00p 2,795.00p 2,725.14p 2,770.00p 21583
10/11/2023 2,710.00p 2,760.00p 2,710.00p 2,760.00p 11481
09/11/2023 2,700.00p 2,765.00p 2,690.00p 2,755.00p 12524
08/11/2023 2,675.00p 2,730.00p 2,675.00p 2,710.00p 70909
07/11/2023 2,630.00p 2,695.00p 2,630.00p 2,695.00p 34927
06/11/2023 2,760.00p 2,770.10p 2,670.00p 2,685.00p 38651
03/11/2023 2,750.00p 2,785.00p 2,750.00p 2,765.00p 63828
02/11/2023 2,705.00p 2,765.00p 2,687.15p 2,750.00p 26425
01/11/2023 2,685.00p 2,685.00p 2,645.00p 2,675.00p 30234
31/10/2023 2,595.00p 2,650.00p 2,595.00p 2,645.00p 38491
30/10/2023 2,620.00p 2,675.00p 2,595.00p 2,620.00p 24183
27/10/2023 2,545.00p 2,575.00p 2,545.00p 2,575.00p 16992
26/10/2023 2,560.00p 2,565.00p 2,540.00p 2,550.00p 50862
25/10/2023 2,575.00p 2,610.00p 2,545.00p 2,560.00p 36219
24/10/2023 2,600.00p 2,600.00p 2,535.00p 2,570.00p 18057
23/10/2023 2,525.00p 2,555.00p 2,500.00p 2,555.00p 7668
20/10/2023 2,550.00p 2,595.00p 2,510.00p 2,550.00p 22807
19/10/2023 2,605.00p 2,622.50p 2,540.00p 2,565.00p 14865
18/10/2023 2,615.00p 2,670.00p 2,595.00p 2,615.00p 12096
17/10/2023 2,635.00p 2,720.00p 2,617.63p 2,680.00p 23568
16/10/2023 2,700.00p 2,720.00p 2,635.00p 2,650.00p 13388
13/10/2023 2,745.00p 2,745.00p 2,670.00p 2,690.00p 22466
12/10/2023 2,670.00p 2,720.00p 2,660.03p 2,695.00p 74722
11/10/2023 2,730.00p 2,730.00p 2,645.00p 2,645.00p 204587
10/10/2023 2,630.00p 2,705.00p 2,630.00p 2,680.00p 8460
09/10/2023 2,650.00p 2,675.00p 2,590.00p 2,640.00p 14473
06/10/2023 2,570.00p 2,630.00p 2,570.00p 2,625.00p 351972
05/10/2023 2,625.00p 2,645.95p 2,590.00p 2,590.00p 33638
04/10/2023 2,685.00p 2,750.00p 2,605.00p 2,625.00p 24435
03/10/2023 2,760.00p 2,760.00p 2,680.00p 2,680.00p 31781
02/10/2023 2,740.00p 2,770.00p 2,685.00p 2,735.00p 38928
29/09/2023 2,720.00p 2,754.97p 2,680.00p 2,735.00p 24458
28/09/2023 2,715.00p 2,729.60p 2,650.00p 2,660.00p 83987
27/09/2023 2,780.00p 2,795.00p 2,735.00p 2,745.00p 18615
26/09/2023 2,785.00p 2,825.00p 2,775.00p 2,790.00p 10610
25/09/2023 2,815.00p 2,815.00p 2,760.00p 2,785.00p 24065
22/09/2023 2,825.00p 2,895.00p 2,810.00p 2,830.00p 52026
21/09/2023 2,800.00p 2,855.00p 2,785.00p 2,835.00p 12736
20/09/2023 2,790.00p 2,810.00p 2,757.27p 2,810.00p 19095
19/09/2023 2,800.00p 2,800.00p 2,745.00p 2,780.00p 10377
18/09/2023 2,820.00p 2,845.00p 2,755.00p 2,760.00p 20323
15/09/2023 2,780.00p 2,820.00p 2,780.00p 2,800.00p 66040
14/09/2023 2,780.00p 2,780.00p 2,700.00p 2,780.00p 22833
13/09/2023 2,810.00p 2,810.00p 2,685.00p 2,715.00p 34323
12/09/2023 2,750.00p 2,750.00p 2,715.00p 2,750.00p 212563
11/09/2023 2,725.00p 2,731.46p 2,690.00p 2,720.00p 13636
08/09/2023 2,695.00p 2,745.00p 2,695.00p 2,720.00p 20678
07/09/2023 2,750.00p 2,750.00p 2,690.00p 2,715.00p 12561
06/09/2023 2,720.00p 2,735.00p 2,700.00p 2,700.00p 19618
05/09/2023 2,770.00p 2,770.00p 2,700.00p 2,710.00p 11120
04/09/2023 2,695.00p 2,730.00p 2,675.00p 2,705.00p 13796
01/09/2023 2,725.00p 2,755.00p 2,690.00p 2,690.00p 22143
31/08/2023 2,755.00p 2,775.00p 2,690.00p 2,710.00p 44313
30/08/2023 2,725.00p 2,755.00p 2,720.00p 2,745.00p 25942
29/08/2023 2,730.00p 2,770.00p 2,670.00p 2,710.00p 17010
25/08/2023 2,740.00p 2,740.00p 2,625.00p 2,645.00p 8474
24/08/2023 2,705.00p 2,738.25p 2,670.00p 2,680.00p 12431
23/08/2023 2,690.00p 2,705.00p 2,672.42p 2,705.00p 20287
22/08/2023 2,705.00p 2,709.63p 2,655.00p 2,685.00p 22286
21/08/2023 2,700.00p 2,713.18p 2,630.00p 2,645.00p 86889
18/08/2023 2,740.00p 2,770.00p 2,715.00p 2,715.00p 43042
17/08/2023 2,725.00p 2,755.00p 2,725.00p 2,745.00p 15505
16/08/2023 2,700.00p 2,765.00p 2,700.00p 2,730.00p 117135
15/08/2023 2,760.00p 2,760.00p 2,679.05p 2,705.00p 27679
14/08/2023 2,730.00p 2,745.55p 2,680.00p 2,710.00p 22321
11/08/2023 2,745.00p 2,755.00p 2,684.23p 2,730.00p 32659
10/08/2023 2,870.00p 2,875.00p 2,725.00p 2,725.00p 23895
09/08/2023 2,770.00p 2,815.00p 2,735.00p 2,815.00p 71880
08/08/2023 2,755.00p 2,800.00p 2,715.00p 2,755.00p 164091
07/08/2023 2,815.00p 2,898.94p 2,755.00p 2,755.00p 48080
04/08/2023 2,855.00p 2,920.00p 2,840.00p 2,870.00p 87825
03/08/2023 2,745.00p 2,860.00p 2,720.00p 2,850.00p 76650
02/08/2023 2,770.00p 2,815.00p 2,740.00p 2,755.00p 123296
01/08/2023 2,790.00p 2,810.00p 2,750.00p 2,795.00p 24097
31/07/2023 2,800.00p 2,820.00p 2,780.00p 2,790.00p 25871
28/07/2023 2,840.00p 2,850.00p 2,790.00p 2,800.00p 14975
27/07/2023 2,880.00p 2,895.00p 2,840.00p 2,850.00p 64092
26/07/2023 2,855.00p 2,855.00p 2,810.00p 2,835.00p 24432
25/07/2023 2,865.00p 2,935.00p 2,820.00p 2,825.00p 42844
24/07/2023 2,880.00p 2,895.00p 2,865.00p 2,880.00p 13871
21/07/2023 2,845.00p 2,900.00p 2,835.00p 2,885.00p 40756
20/07/2023 2,930.00p 2,949.20p 2,880.00p 2,880.00p 38736
19/07/2023 2,905.00p 2,940.00p 2,880.00p 2,915.00p 24848
18/07/2023 2,900.00p 2,900.00p 2,805.00p 2,840.00p 20730
17/07/2023 2,915.00p 2,925.00p 2,820.00p 2,840.00p 12294
14/07/2023 2,900.00p 2,980.00p 2,900.00p 2,920.00p 17518
13/07/2023 3,030.00p 3,030.00p 2,955.00p 2,970.00p 14595
12/07/2023 2,940.00p 3,065.00p 2,913.78p 3,030.00p 138264
11/07/2023 2,960.00p 2,985.00p 2,955.00p 2,970.00p 23542
10/07/2023 2,905.00p 2,975.00p 2,900.00p 2,965.00p 23306
07/07/2023 2,840.00p 2,915.00p 2,840.00p 2,915.00p 13086
06/07/2023 2,860.00p 2,930.00p 2,853.60p 2,880.00p 23848
05/07/2023 2,950.00p 2,970.00p 2,910.00p 2,925.00p 17755
04/07/2023 2,965.00p 2,990.00p 2,945.00p 2,970.00p 19029
03/07/2023 3,000.00p 3,000.00p 2,935.00p 2,970.00p 11002
30/06/2023 2,880.00p 2,970.00p 2,880.00p 2,960.00p 16474
29/06/2023 2,950.00p 2,950.00p 2,900.00p 2,915.00p 48425
28/06/2023 2,860.00p 2,950.00p 2,860.00p 2,920.00p 17782
27/06/2023 2,840.00p 2,919.94p 2,840.00p 2,885.00p 19567
26/06/2023 2,835.00p 2,880.30p 2,800.00p 2,840.00p 48509
23/06/2023 2,850.00p 2,930.00p 2,822.55p 2,860.00p 21178
22/06/2023 2,935.00p 2,975.00p 2,890.00p 2,920.00p 10592
21/06/2023 2,900.00p 3,020.00p 2,900.00p 2,960.00p 13681
20/06/2023 2,960.00p 3,000.80p 2,934.45p 2,965.00p 55315
19/06/2023 2,970.00p 3,040.00p 2,935.30p 2,970.00p 34732
16/06/2023 2,995.00p 3,030.00p 2,985.00p 2,985.00p 55463
15/06/2023 3,090.00p 3,115.00p 2,960.00p 3,005.00p 31083
14/06/2023 3,085.00p 3,090.00p 3,055.00p 3,085.00p 36633
13/06/2023 2,945.00p 3,070.00p 2,945.00p 3,040.00p 27460
12/06/2023 3,020.00p 3,050.00p 3,005.00p 3,010.00p 141502
09/06/2023 3,030.00p 3,105.00p 2,995.00p 3,050.00p 42628
08/06/2023 3,075.00p 3,154.60p 3,030.00p 3,100.00p 26526
07/06/2023 2,900.00p 2,975.00p 2,900.00p 2,975.00p 21497
06/06/2023 2,965.00p 2,973.95p 2,885.00p 2,930.00p 19176
05/06/2023 2,985.00p 3,015.00p 2,940.00p 2,955.00p 19386
02/06/2023 2,875.00p 2,965.00p 2,875.00p 2,940.00p 65758
01/06/2023 2,860.00p 2,930.00p 2,840.00p 2,925.00p 30238
31/05/2023 2,815.00p 2,895.00p 2,815.00p 2,865.00p 68912
30/05/2023 2,810.00p 2,880.00p 2,810.00p 2,845.00p 25453
26/05/2023 2,910.00p 2,975.00p 2,850.00p 2,855.00p 22561
25/05/2023 2,895.00p 2,940.00p 2,890.00p 2,895.00p 15311
24/05/2023 2,905.00p 2,915.00p 2,885.00p 2,915.00p 25976
23/05/2023 3,020.00p 3,045.00p 2,950.00p 2,950.00p 11467
22/05/2023 2,995.00p 3,020.00p 2,960.00p 2,975.00p 43763
19/05/2023 3,030.00p 3,045.00p 3,000.00p 3,010.00p 15910
18/05/2023 3,030.00p 3,075.00p 3,010.00p 3,010.00p 28779
17/05/2023 3,015.00p 3,040.00p 3,000.00p 3,025.00p 9124
16/05/2023 3,035.00p 3,060.00p 3,015.00p 3,025.00p 34072
15/05/2023 2,995.00p 3,025.00p 2,945.00p 3,020.00p 91594
12/05/2023 2,935.00p 3,000.00p 2,935.00p 2,995.00p 71762
11/05/2023 2,990.00p 3,020.00p 2,909.59p 2,985.00p 150124
10/05/2023 3,100.00p 3,100.00p 3,005.00p 3,060.00p 28438
09/05/2023 3,120.00p 3,120.00p 3,020.00p 3,030.00p 46409
05/05/2023 3,025.00p 3,080.00p 3,025.00p 3,080.00p 23417
04/05/2023 3,160.00p 3,160.00p 3,005.00p 3,035.00p 24970
03/05/2023 3,115.00p 3,135.00p 3,033.69p 3,100.00p 84536
02/05/2023 3,170.00p 3,170.00p 3,077.02p 3,135.00p 36952
28/04/2023 3,105.00p 3,175.00p 3,080.00p 3,100.00p 31297
27/04/2023 3,020.00p 3,100.00p 3,020.00p 3,095.00p 21962
26/04/2023 3,005.00p 3,070.00p 2,985.00p 3,055.00p 46562
25/04/2023 3,015.00p 3,095.00p 3,015.00p 3,035.00p 19114

*Close Price adjusted for both dividends and splits