Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/03/2020 2,500.00p 2,530.00p 2,415.00p 2,455.00p 34068
04/03/2020 2,525.00p 2,570.00p 2,485.01p 2,510.00p 34598
03/03/2020 2,550.00p 2,620.00p 2,550.00p 2,550.00p 35435
02/03/2020 2,525.00p 2,565.00p 2,430.00p 2,520.00p 41887
28/02/2020 2,475.00p 2,535.00p 2,434.84p 2,490.00p 47065
27/02/2020 2,650.00p 2,666.90p 2,540.00p 2,545.00p 36751
26/02/2020 2,675.00p 2,754.06p 2,577.32p 2,655.00p 40869
25/02/2020 2,820.00p 2,825.00p 2,675.00p 2,700.00p 29637
24/02/2020 2,820.00p 2,890.00p 2,780.00p 2,785.00p 38324
21/02/2020 2,810.00p 2,885.00p 2,810.00p 2,850.00p 41750
20/02/2020 2,850.00p 2,870.00p 2,840.00p 2,840.00p 16808
19/02/2020 2,905.00p 2,915.00p 2,870.00p 2,875.00p 31061
18/02/2020 2,930.00p 2,945.00p 2,885.00p 2,900.00p 21962
17/02/2020 2,985.00p 2,990.00p 2,935.00p 2,955.00p 19912
14/02/2020 3,050.00p 3,050.00p 2,935.00p 2,950.00p 22487
13/02/2020 2,935.00p 3,005.00p 2,935.00p 3,000.00p 9062
12/02/2020 2,970.00p 3,000.00p 2,925.00p 3,000.00p 15111
11/02/2020 3,015.00p 3,015.00p 2,945.00p 2,960.00p 14235
10/02/2020 3,120.00p 3,120.00p 2,989.60p 3,000.00p 18827
07/02/2020 3,120.00p 3,121.50p 3,025.00p 3,050.00p 83634
06/02/2020 3,000.00p 3,105.00p 3,000.00p 3,105.00p 18816
05/02/2020 3,030.00p 3,045.60p 3,005.00p 3,005.00p 6380
04/02/2020 2,920.00p 3,035.00p 2,920.00p 3,030.00p 48251
03/02/2020 2,850.00p 2,935.00p 2,790.19p 2,920.00p 38043
31/01/2020 2,910.00p 2,950.00p 2,885.00p 2,920.00p 13887
30/01/2020 3,010.00p 3,010.00p 2,890.00p 2,925.00p 15538
29/01/2020 2,955.00p 2,955.00p 2,910.31p 2,950.00p 13636
28/01/2020 2,930.00p 2,968.09p 2,900.00p 2,915.00p 7979
27/01/2020 3,010.00p 3,039.36p 2,875.00p 2,910.00p 23491
24/01/2020 3,000.00p 3,100.00p 3,000.00p 3,055.00p 18897
23/01/2020 3,100.00p 3,135.00p 3,035.00p 3,035.00p 12774
22/01/2020 3,005.00p 3,110.00p 3,005.00p 3,110.00p 25593
21/01/2020 3,095.00p 3,095.00p 2,954.38p 2,990.00p 9382
20/01/2020 3,080.00p 3,130.00p 3,010.63p 3,045.00p 9165
17/01/2020 3,010.00p 3,105.00p 3,000.00p 3,075.00p 16373
16/01/2020 2,940.00p 3,010.00p 2,938.00p 3,010.00p 22174
15/01/2020 2,900.00p 2,994.38p 2,900.00p 2,950.00p 37777
14/01/2020 2,925.00p 2,925.00p 2,900.00p 2,905.00p 19941
13/01/2020 2,925.00p 2,925.00p 2,900.00p 2,925.00p 16716
10/01/2020 2,925.00p 2,930.00p 2,910.52p 2,925.00p 21318
09/01/2020 2,950.00p 2,950.00p 2,925.00p 2,925.00p 37881
08/01/2020 2,955.00p 2,965.00p 2,915.00p 2,945.00p 12174
07/01/2020 2,945.00p 2,978.20p 2,925.00p 2,955.00p 38199
06/01/2020 2,985.00p 3,030.00p 2,865.00p 2,935.00p 34087
03/01/2020 3,045.00p 3,045.00p 2,955.00p 2,995.00p 12671
02/01/2020 3,005.00p 3,030.00p 2,961.90p 3,030.00p 15738
31/12/2019 3,010.00p 3,025.00p 2,975.00p 3,025.00p 6557
30/12/2019 3,030.00p 3,035.00p 2,960.00p 3,010.00p 14831
27/12/2019 2,995.00p 3,074.79p 2,985.00p 3,020.00p 18548
24/12/2019 2,895.00p 3,000.00p 2,876.25p 2,985.00p 12203
23/12/2019 2,830.00p 2,885.00p 2,785.00p 2,885.00p 74810
20/12/2019 2,745.00p 2,810.00p 2,740.00p 2,800.00p 75787
19/12/2019 2,740.00p 2,830.00p 2,740.00p 2,810.00p 57402
18/12/2019 2,770.00p 2,825.00p 2,770.00p 2,800.00p 34000
17/12/2019 2,820.00p 2,860.00p 2,810.00p 2,825.00p 91428
16/12/2019 2,820.00p 2,860.00p 2,803.15p 2,850.00p 82539
13/12/2019 2,805.00p 2,875.00p 2,805.00p 2,850.00p 51749
12/12/2019 2,745.00p 2,780.00p 2,710.00p 2,755.00p 17482
11/12/2019 2,785.00p 2,785.00p 2,695.00p 2,750.00p 15497
10/12/2019 2,795.00p 2,811.06p 2,752.63p 2,790.00p 15277
09/12/2019 2,770.00p 2,815.00p 2,730.00p 2,810.00p 23579
06/12/2019 2,745.00p 2,745.00p 2,680.00p 2,735.00p 19948
05/12/2019 2,745.00p 2,745.00p 2,640.00p 2,695.00p 31891
04/12/2019 2,680.00p 2,700.00p 2,670.00p 2,690.00p 19113
03/12/2019 2,700.00p 2,710.00p 2,665.00p 2,690.00p 11705
02/12/2019 2,685.00p 2,730.00p 2,675.00p 2,690.00p 13368
29/11/2019 2,745.00p 2,745.00p 2,655.00p 2,690.00p 9481
28/11/2019 2,750.00p 2,750.00p 2,650.00p 2,695.00p 16905
27/11/2019 2,750.00p 2,760.00p 2,690.00p 2,700.00p 35883
26/11/2019 2,755.00p 2,775.00p 2,745.00p 2,750.00p 19703
25/11/2019 2,775.00p 2,800.00p 2,720.00p 2,740.00p 32386
22/11/2019 2,690.00p 2,800.00p 2,690.00p 2,745.00p 16173
21/11/2019 2,760.00p 2,775.00p 2,705.00p 2,750.00p 16823
20/11/2019 2,700.00p 2,770.00p 2,700.00p 2,745.00p 10815
19/11/2019 2,780.00p 2,780.00p 2,745.00p 2,750.00p 11777
18/11/2019 2,715.00p 2,795.00p 2,705.00p 2,750.00p 11328
15/11/2019 2,750.00p 2,790.00p 2,680.00p 2,770.00p 9434
14/11/2019 2,725.00p 2,760.00p 2,695.00p 2,755.00p 13833
13/11/2019 2,775.00p 2,785.00p 2,705.00p 2,765.00p 5399
12/11/2019 2,815.00p 2,820.00p 2,785.00p 2,785.00p 13556
11/11/2019 2,785.00p 2,800.00p 2,645.00p 2,790.00p 19765
08/11/2019 2,840.00p 2,840.00p 2,770.00p 2,785.00p 13535
07/11/2019 2,810.00p 2,845.00p 2,800.00p 2,820.00p 13957
06/11/2019 2,825.00p 2,840.00p 2,795.00p 2,810.00p 24484
05/11/2019 2,845.00p 2,845.00p 2,795.00p 2,845.00p 29902
04/11/2019 2,835.00p 2,835.00p 2,760.00p 2,800.00p 24096
01/11/2019 2,850.00p 2,850.00p 2,775.00p 2,775.00p 61344
31/10/2019 2,830.00p 2,850.00p 2,815.00p 2,820.00p 15662
30/10/2019 2,810.00p 2,815.00p 2,760.00p 2,785.00p 13321
29/10/2019 2,800.00p 2,810.00p 2,775.00p 2,795.00p 5108
28/10/2019 2,825.00p 2,825.00p 2,795.00p 2,815.00p 6207
25/10/2019 2,810.00p 2,820.00p 2,750.00p 2,820.00p 13490
24/10/2019 2,900.00p 2,900.00p 2,800.00p 2,820.00p 8507
23/10/2019 2,850.00p 2,900.00p 2,850.00p 2,860.00p 27959
22/10/2019 2,885.00p 2,910.00p 2,855.00p 2,865.00p 19083
21/10/2019 2,825.00p 2,895.00p 2,800.00p 2,880.00p 26436
18/10/2019 2,825.00p 2,865.00p 2,825.00p 2,830.00p 25117
17/10/2019 2,810.00p 2,860.00p 2,788.00p 2,845.00p 39457
16/10/2019 2,825.00p 2,830.00p 2,795.00p 2,820.00p 44805
15/10/2019 2,870.00p 2,870.00p 2,810.00p 2,820.00p 15924
14/10/2019 2,840.00p 2,882.04p 2,795.00p 2,845.00p 25565
11/10/2019 2,590.00p 2,905.00p 2,590.00p 2,900.00p 82810
10/10/2019 2,615.00p 2,640.00p 2,545.00p 2,610.00p 16312
09/10/2019 2,600.00p 2,600.00p 2,540.00p 2,565.00p 7854
08/10/2019 2,600.00p 2,600.00p 2,475.00p 2,545.00p 30298
07/10/2019 2,460.00p 2,595.00p 2,438.00p 2,575.00p 57290
04/10/2019 2,405.00p 2,430.00p 2,390.00p 2,415.00p 37548
03/10/2019 2,475.00p 2,475.00p 2,400.00p 2,410.00p 5068
02/10/2019 2,500.00p 2,500.00p 2,405.00p 2,425.00p 18275
01/10/2019 2,435.00p 2,480.00p 2,410.00p 2,445.00p 20990
30/09/2019 2,430.00p 2,465.00p 2,405.00p 2,450.00p 11301
27/09/2019 2,440.00p 2,470.00p 2,404.00p 2,470.00p 18571
26/09/2019 2,375.00p 2,420.00p 2,372.50p 2,400.00p 36215
25/09/2019 2,355.00p 2,395.00p 2,351.00p 2,395.00p 4345
24/09/2019 2,290.00p 2,382.75p 2,290.00p 2,340.00p 36950
23/09/2019 2,360.00p 2,410.00p 2,336.69p 2,360.00p 42229
20/09/2019 2,395.00p 2,410.00p 2,360.00p 2,410.00p 47926
19/09/2019 2,405.00p 2,405.00p 2,351.03p 2,370.00p 15741
18/09/2019 2,350.00p 2,380.00p 2,325.00p 2,360.00p 14176
17/09/2019 2,345.00p 2,365.00p 2,300.00p 2,300.00p 15173
16/09/2019 2,405.00p 2,405.00p 2,285.00p 2,310.00p 14537
13/09/2019 2,345.00p 2,350.00p 2,230.00p 2,350.00p 68931
12/09/2019 2,300.00p 2,315.00p 2,260.00p 2,290.00p 24218
11/09/2019 2,280.00p 2,305.00p 2,255.06p 2,285.00p 87337
10/09/2019 2,270.00p 2,270.00p 2,220.00p 2,250.00p 48326
09/09/2019 2,245.00p 2,300.00p 2,220.00p 2,270.00p 17601
06/09/2019 2,245.00p 2,275.00p 2,236.00p 2,255.00p 11009
05/09/2019 2,280.00p 2,280.00p 2,224.75p 2,275.00p 48047
04/09/2019 2,305.00p 2,305.00p 2,265.00p 2,280.00p 13427
03/09/2019 2,285.00p 2,325.00p 2,270.00p 2,300.00p 20577
02/09/2019 2,255.00p 2,343.46p 2,255.00p 2,285.00p 6450
30/08/2019 2,305.00p 2,340.00p 2,295.00p 2,300.00p 22867
29/08/2019 2,345.00p 2,375.00p 2,320.00p 2,320.00p 10295
28/08/2019 2,325.00p 2,415.00p 2,325.00p 2,380.00p 12200
27/08/2019 2,530.00p 2,530.00p 2,330.00p 2,340.00p 27438
23/08/2019 2,550.00p 2,550.00p 2,470.00p 2,470.00p 8184
22/08/2019 2,440.00p 2,546.81p 2,385.00p 2,545.00p 17707
21/08/2019 2,465.00p 2,474.00p 2,390.00p 2,390.00p 14596
20/08/2019 2,560.00p 2,577.44p 2,455.00p 2,455.00p 12129
19/08/2019 2,450.00p 2,595.00p 2,450.00p 2,550.00p 38608
16/08/2019 2,360.00p 2,445.00p 2,345.00p 2,435.00p 11954
15/08/2019 2,435.00p 2,435.00p 2,330.00p 2,355.00p 14780
14/08/2019 2,365.00p 2,430.00p 2,351.73p 2,390.00p 44750
13/08/2019 2,340.00p 2,375.00p 2,320.00p 2,350.00p 47273
12/08/2019 2,600.00p 2,600.00p 2,310.00p 2,315.00p 38101
09/08/2019 2,580.00p 2,580.00p 2,475.00p 2,525.00p 6863
08/08/2019 2,615.00p 2,615.00p 2,500.00p 2,510.00p 9958
07/08/2019 2,495.00p 2,550.00p 2,445.00p 2,520.00p 16734
06/08/2019 2,480.00p 2,480.00p 2,425.00p 2,435.00p 21748
05/08/2019 2,480.00p 2,480.00p 2,350.00p 2,425.00p 8204
02/08/2019 2,600.00p 2,625.00p 2,415.00p 2,465.00p 16292
01/08/2019 2,530.00p 2,605.00p 2,495.00p 2,540.00p 21432
31/07/2019 2,605.00p 2,615.00p 2,570.00p 2,575.00p 7807
30/07/2019 2,595.00p 2,620.00p 2,540.00p 2,565.00p 12428
29/07/2019 2,620.00p 2,620.00p 2,565.00p 2,610.00p 4173
26/07/2019 2,665.00p 2,670.50p 2,592.12p 2,620.00p 18724
25/07/2019 2,635.00p 2,640.00p 2,535.00p 2,590.00p 5866
24/07/2019 2,670.00p 2,685.00p 2,620.00p 2,645.00p 42170
23/07/2019 2,675.00p 2,690.00p 2,625.00p 2,635.00p 17686
22/07/2019 2,605.00p 2,650.00p 2,605.00p 2,610.00p 8885
19/07/2019 2,610.00p 2,630.00p 2,565.00p 2,600.00p 24267
18/07/2019 2,605.00p 2,645.00p 2,600.00p 2,610.00p 86235
17/07/2019 2,640.00p 2,653.50p 2,610.00p 2,625.00p 24764
16/07/2019 2,610.00p 2,695.00p 2,610.00p 2,640.00p 39285
15/07/2019 2,680.00p 2,680.00p 2,630.00p 2,665.00p 8024
12/07/2019 2,630.00p 2,680.00p 2,610.00p 2,665.00p 16426
11/07/2019 2,680.00p 2,680.00p 2,605.00p 2,620.00p 12555
10/07/2019 2,650.00p 2,650.00p 2,610.00p 2,640.00p 14026
09/07/2019 2,645.00p 2,645.00p 2,575.00p 2,640.00p 16417
08/07/2019 2,580.00p 2,640.51p 2,575.00p 2,605.00p 9547
05/07/2019 2,580.00p 2,580.00p 2,550.00p 2,580.00p 11057
04/07/2019 2,460.00p 2,580.00p 2,460.00p 2,580.00p 13525
03/07/2019 2,580.00p 2,580.00p 2,465.00p 2,510.00p 11803
02/07/2019 2,525.00p 2,555.00p 2,510.00p 2,520.00p 16245
01/07/2019 2,545.00p 2,545.00p 2,500.00p 2,515.00p 13805
28/06/2019 2,500.00p 2,510.00p 2,480.00p 2,510.00p 18575
27/06/2019 2,490.00p 2,500.00p 2,440.00p 2,500.00p 29569
26/06/2019 2,425.00p 2,465.00p 2,400.00p 2,445.00p 32927
25/06/2019 2,460.00p 2,470.00p 2,440.00p 2,445.00p 30772
24/06/2019 2,490.00p 2,490.00p 2,420.00p 2,470.00p 15997
21/06/2019 2,425.00p 2,470.00p 2,400.00p 2,455.00p 112744
20/06/2019 2,500.00p 2,500.00p 2,475.00p 2,480.00p 42928
19/06/2019 2,450.00p 2,485.00p 2,440.00p 2,460.00p 73575
18/06/2019 2,445.00p 2,450.00p 2,435.00p 2,450.00p 19486
17/06/2019 2,450.00p 2,450.00p 2,405.00p 2,440.00p 11397
14/06/2019 2,450.00p 2,450.00p 2,425.00p 2,425.00p 9294
13/06/2019 2,450.00p 2,450.00p 2,395.00p 2,450.00p 23688
12/06/2019 2,430.00p 2,442.12p 2,395.00p 2,440.00p 11599
11/06/2019 2,450.00p 2,450.00p 2,425.00p 2,450.00p 8000
10/06/2019 2,450.00p 2,450.00p 2,425.00p 2,440.00p 5003
07/06/2019 2,445.00p 2,445.00p 2,395.00p 2,440.00p 7942
06/06/2019 2,440.00p 2,450.00p 2,419.00p 2,450.00p 6991
05/06/2019 2,430.00p 2,450.00p 2,390.00p 2,450.00p 18104
04/06/2019 2,410.00p 2,425.00p 2,400.00p 2,425.00p 17864
03/06/2019 2,415.00p 2,425.00p 2,400.00p 2,420.00p 11030
31/05/2019 2,445.00p 2,445.00p 2,400.00p 2,400.00p 26851
30/05/2019 2,450.00p 2,450.00p 2,420.00p 2,445.00p 11560
29/05/2019 2,410.00p 2,450.00p 2,400.00p 2,435.00p 23043
28/05/2019 2,360.00p 2,441.25p 2,350.00p 2,410.00p 30619
24/05/2019 2,290.00p 2,380.00p 2,275.00p 2,365.00p 40052

*Close Price adjusted for both dividends and splits