Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid PCI-PAL (PCIP) by Steve Moore in ShareProphets
- Watch Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Avoid Safestay (SSTY) by Steve Moore in ShareProphets
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Buy HICL Infrastructure (HICL) by John Ficenec in The Times - Tempus
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Braemar (BMS) by Jefferies
- Hold Gore Street Energy Storage Fund (GSF) by Jefferies
- Hold Associated British Foods (ABF) by Shore Capital
- Hold Baltic Classifieds Group (BCG) by Jefferies
- Hold National Grid (NG.) by Jefferies
- Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Steve Moore in ShareProphets
- Buy Supermarket Income Reit (SUPR) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Neutral ASOS (ASC) by JP Morgan
- Buy Bridgepoint Group (Reg S) (BPT) by Citi
Clarkson (CKN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/06/2011 | 1,206.00p | 1,208.42p | 1,206.00p | 1,208.00p | 6475 |
| 21/06/2011 | 1,205.00p | 1,220.20p | 1,205.00p | 1,205.00p | 2006 |
| 20/06/2011 | 1,205.00p | 1,211.00p | 1,205.00p | 1,211.00p | 1159 |
| 17/06/2011 | 1,218.00p | 1,218.52p | 1,205.00p | 1,205.00p | 1961 |
| 16/06/2011 | 1,197.00p | 1,204.00p | 1,196.65p | 1,204.00p | 11515 |
| 15/06/2011 | 1,191.00p | 1,200.00p | 1,191.00p | 1,200.00p | 4122 |
| 14/06/2011 | 1,206.00p | 1,206.95p | 1,191.00p | 1,191.00p | 3903 |
| 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 |
*Close Price adjusted for both dividends and splits