Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/10/2017 2,870.00p 2,938.00p 2,870.00p 2,926.00p 15997
29/09/2017 2,848.00p 2,882.00p 2,833.00p 2,861.00p 8716
28/09/2017 2,763.00p 2,851.00p 2,763.00p 2,845.00p 7742
27/09/2017 2,821.00p 2,868.00p 2,812.00p 2,846.00p 20702
26/09/2017 2,871.00p 2,883.00p 2,809.00p 2,871.00p 13877
25/09/2017 2,752.00p 2,883.00p 2,752.00p 2,845.00p 7781
22/09/2017 2,882.00p 2,882.00p 2,779.00p 2,815.00p 7527
21/09/2017 2,859.00p 2,894.00p 2,815.00p 2,815.00p 27456
20/09/2017 2,897.00p 2,943.00p 2,828.00p 2,897.00p 10071
19/09/2017 2,776.00p 2,897.00p 2,766.00p 2,830.00p 29915
18/09/2017 2,746.00p 2,777.00p 2,746.00p 2,777.00p 12723
15/09/2017 2,752.00p 2,792.00p 2,731.00p 2,747.00p 20129
14/09/2017 2,735.00p 2,820.00p 2,735.00p 2,774.00p 28672
13/09/2017 2,702.00p 2,784.00p 2,702.00p 2,784.00p 15653
12/09/2017 2,802.00p 2,828.00p 2,665.00p 2,732.00p 27769
11/09/2017 2,866.00p 2,887.00p 2,831.00p 2,844.00p 12244
08/09/2017 2,945.00p 2,945.00p 2,843.00p 2,850.00p 11381
07/09/2017 2,762.00p 2,949.00p 2,762.00p 2,943.00p 17921
06/09/2017 2,782.00p 2,829.00p 2,782.00p 2,828.00p 20297
05/09/2017 2,793.00p 2,813.00p 2,792.00p 2,811.00p 7436
04/09/2017 2,805.00p 2,813.00p 2,775.00p 2,800.00p 7079
01/09/2017 2,813.00p 2,813.00p 2,749.00p 2,810.00p 8422
31/08/2017 2,805.00p 2,810.00p 2,791.00p 2,803.00p 11129
30/08/2017 2,744.00p 2,781.00p 2,739.00p 2,772.00p 4209
29/08/2017 2,718.00p 2,770.00p 2,713.00p 2,755.00p 7642
25/08/2017 2,808.00p 2,808.00p 2,764.00p 2,798.00p 9956
24/08/2017 2,797.00p 2,808.00p 2,777.00p 2,806.00p 5468
23/08/2017 2,804.00p 2,805.00p 2,755.00p 2,784.00p 5714
22/08/2017 2,810.00p 2,813.00p 2,763.00p 2,772.00p 7558
21/08/2017 2,799.00p 2,813.00p 2,765.00p 2,810.00p 21498
18/08/2017 2,711.00p 2,815.00p 2,696.00p 2,797.00p 42193
17/08/2017 2,680.00p 2,711.00p 2,680.00p 2,700.00p 13706
16/08/2017 2,689.00p 2,709.00p 2,673.00p 2,685.00p 32684
15/08/2017 2,697.00p 2,709.00p 2,674.00p 2,685.00p 25925
14/08/2017 2,620.00p 2,704.00p 2,601.00p 2,695.00p 42461
11/08/2017 2,576.00p 2,647.00p 2,541.00p 2,643.00p 9234
10/08/2017 2,536.00p 2,630.00p 2,528.00p 2,585.00p 7570
09/08/2017 2,636.00p 2,641.00p 2,505.00p 2,599.00p 15948
08/08/2017 2,663.00p 2,669.00p 2,657.00p 2,657.00p 4075
07/08/2017 2,643.00p 2,664.00p 2,634.00p 2,664.00p 5969
04/08/2017 2,630.00p 2,674.00p 2,630.00p 2,668.00p 2330
03/08/2017 2,651.00p 2,678.00p 2,651.00p 2,674.00p 5079
02/08/2017 2,678.00p 2,679.00p 2,663.00p 2,677.00p 4685
01/08/2017 2,651.00p 2,679.00p 2,651.00p 2,679.00p 4504
31/07/2017 2,679.00p 2,679.00p 2,651.00p 2,672.00p 7649
28/07/2017 2,679.00p 2,679.00p 2,587.00p 2,655.00p 7626
27/07/2017 2,634.00p 2,673.00p 2,634.00p 2,667.00p 2461
26/07/2017 2,669.00p 2,674.00p 2,635.00p 2,635.00p 8788
25/07/2017 2,663.00p 2,667.00p 2,620.00p 2,624.00p 7382
24/07/2017 2,615.00p 2,664.00p 2,615.00p 2,664.00p 15303
21/07/2017 2,674.00p 2,679.00p 2,661.00p 2,679.00p 9592
20/07/2017 2,673.00p 2,673.00p 2,625.00p 2,672.00p 6688
19/07/2017 2,653.00p 2,664.00p 2,619.00p 2,664.00p 22959
18/07/2017 2,640.00p 2,653.00p 2,576.00p 2,610.00p 6486
17/07/2017 2,622.00p 2,641.00p 2,578.00p 2,641.00p 6777
14/07/2017 2,523.00p 2,647.00p 2,523.00p 2,610.00p 9274
13/07/2017 2,549.00p 2,583.00p 2,520.00p 2,580.00p 7479
12/07/2017 2,549.00p 2,550.00p 2,527.00p 2,550.00p 12629
11/07/2017 2,510.00p 2,595.00p 2,510.00p 2,550.00p 14952
10/07/2017 2,493.00p 2,579.00p 2,493.00p 2,572.00p 5016
07/07/2017 2,534.00p 2,600.00p 2,534.00p 2,579.00p 6885
06/07/2017 2,572.00p 2,601.00p 2,562.00p 2,593.00p 33033
05/07/2017 2,534.00p 2,561.00p 2,534.00p 2,561.00p 12727
04/07/2017 2,537.00p 2,545.00p 2,520.00p 2,528.00p 3756
03/07/2017 2,544.00p 2,557.00p 2,505.00p 2,510.00p 14827
30/06/2017 2,540.00p 2,593.00p 2,496.00p 2,526.00p 15343
29/06/2017 2,465.00p 2,540.00p 2,454.00p 2,500.00p 22620
28/06/2017 2,548.00p 2,554.00p 2,508.00p 2,518.00p 8490
27/06/2017 2,489.00p 2,571.00p 2,482.00p 2,542.00p 7778
26/06/2017 2,529.00p 2,552.00p 2,529.00p 2,540.00p 8497
23/06/2017 2,581.00p 2,581.00p 2,522.00p 2,536.00p 7214
22/06/2017 2,561.00p 2,595.00p 2,532.00p 2,532.00p 9000
21/06/2017 2,601.00p 2,615.00p 2,522.00p 2,615.00p 18302
20/06/2017 2,590.00p 2,613.00p 2,546.00p 2,547.00p 15962
19/06/2017 2,609.00p 2,613.00p 2,566.00p 2,583.00p 10467
16/06/2017 2,628.00p 2,679.00p 2,615.00p 2,679.00p 53494
15/06/2017 2,630.00p 2,630.00p 2,570.00p 2,619.00p 31030
14/06/2017 2,522.00p 2,615.00p 2,475.00p 2,612.00p 666669
13/06/2017 2,582.00p 2,608.00p 2,548.00p 2,566.00p 23816
12/06/2017 2,643.00p 2,660.00p 2,564.00p 2,586.00p 10513
09/06/2017 2,697.00p 2,704.20p 2,641.00p 2,665.00p 16399
08/06/2017 2,699.00p 2,740.00p 2,664.00p 2,695.00p 19869
07/06/2017 2,654.00p 2,720.00p 2,631.00p 2,680.00p 25527
06/06/2017 2,555.00p 2,673.00p 2,530.00p 2,636.00p 34280
05/06/2017 2,580.00p 2,591.88p 2,490.00p 2,501.00p 37110
02/06/2017 2,616.00p 2,634.00p 2,566.00p 2,576.00p 58645
01/06/2017 2,674.00p 2,700.00p 2,571.71p 2,600.00p 18628
31/05/2017 2,712.00p 2,712.00p 2,622.00p 2,680.00p 16281
30/05/2017 2,756.00p 2,756.00p 2,644.00p 2,644.00p 19083
26/05/2017 2,721.00p 2,730.00p 2,649.00p 2,691.00p 14606
25/05/2017 2,673.00p 2,749.00p 2,656.00p 2,709.00p 17517
24/05/2017 2,802.00p 2,817.00p 2,700.00p 2,720.00p 29665
23/05/2017 2,739.00p 2,802.00p 2,713.87p 2,736.00p 52732
22/05/2017 2,827.00p 2,827.00p 2,738.00p 2,766.00p 17663
19/05/2017 2,731.00p 2,798.00p 2,728.00p 2,779.00p 15800
18/05/2017 2,836.00p 2,878.00p 2,750.00p 2,757.00p 19370
17/05/2017 2,924.00p 2,924.00p 2,846.00p 2,867.00p 14650
16/05/2017 2,927.00p 2,929.00p 2,874.00p 2,880.00p 21055
15/05/2017 2,845.00p 2,923.00p 2,845.00p 2,871.00p 14269
12/05/2017 2,929.00p 2,929.00p 2,908.00p 2,916.00p 11756
11/05/2017 2,902.00p 2,929.00p 2,875.40p 2,919.00p 11136
10/05/2017 2,919.00p 2,919.00p 2,897.00p 2,910.00p 6643
09/05/2017 2,920.00p 2,920.00p 2,905.00p 2,905.00p 11162
08/05/2017 2,920.00p 2,920.00p 2,888.00p 2,906.00p 23946
05/05/2017 2,920.00p 2,920.00p 2,873.10p 2,918.00p 7197
04/05/2017 2,916.00p 2,950.00p 2,900.00p 2,925.00p 25409
03/05/2017 2,920.00p 2,941.00p 2,884.90p 2,911.00p 156981
02/05/2017 2,795.00p 2,944.00p 2,795.00p 2,915.00p 19085
28/04/2017 2,945.00p 2,950.00p 2,855.00p 2,864.00p 13972
27/04/2017 2,915.00p 2,928.00p 2,900.36p 2,921.00p 9633
26/04/2017 2,883.00p 2,923.86p 2,870.00p 2,901.00p 28272
25/04/2017 2,915.00p 2,915.00p 2,854.00p 2,912.00p 13492
24/04/2017 2,747.00p 2,854.00p 2,747.00p 2,854.00p 10993
21/04/2017 2,800.00p 2,833.00p 2,788.00p 2,815.00p 21449
20/04/2017 2,851.00p 2,851.00p 2,772.00p 2,808.00p 10244
19/04/2017 2,732.00p 2,830.00p 2,732.00p 2,798.00p 17380
18/04/2017 2,733.00p 2,801.00p 2,725.62p 2,795.00p 24452
13/04/2017 2,802.00p 2,827.00p 2,787.00p 2,801.00p 18076
12/04/2017 2,745.00p 2,778.00p 2,720.00p 2,778.00p 13215
11/04/2017 2,775.00p 2,787.00p 2,720.00p 2,721.00p 12300
10/04/2017 2,837.00p 2,857.00p 2,761.00p 2,764.00p 10192
07/04/2017 2,800.00p 2,800.00p 2,760.80p 2,770.00p 27460
06/04/2017 2,780.00p 2,800.00p 2,750.00p 2,786.00p 26350
05/04/2017 2,703.00p 2,756.17p 2,680.00p 2,737.00p 19626
04/04/2017 2,677.00p 2,691.00p 2,618.00p 2,680.00p 26288
03/04/2017 2,644.00p 2,644.00p 2,583.00p 2,615.00p 59637
31/03/2017 2,700.00p 2,715.50p 2,588.00p 2,600.00p 42675
30/03/2017 2,805.00p 2,814.20p 2,713.00p 2,720.00p 63137
29/03/2017 2,881.00p 2,895.00p 2,865.00p 2,875.00p 9219
28/03/2017 2,960.00p 2,966.50p 2,867.00p 2,881.00p 19582
27/03/2017 2,982.00p 3,024.00p 2,979.00p 2,980.00p 25882
24/03/2017 2,974.00p 3,033.00p 2,972.00p 3,010.00p 28323
23/03/2017 2,925.00p 3,000.00p 2,917.00p 2,974.00p 34764
22/03/2017 2,870.00p 2,939.00p 2,750.00p 2,919.00p 1357542
21/03/2017 2,988.00p 3,005.40p 2,949.00p 2,951.00p 51374
20/03/2017 2,900.00p 2,998.00p 2,900.00p 2,975.00p 36485
17/03/2017 2,825.00p 2,950.00p 2,804.00p 2,923.00p 68618
16/03/2017 2,850.00p 2,854.00p 2,786.00p 2,820.00p 73584
15/03/2017 2,720.00p 2,824.00p 2,705.00p 2,800.00p 81719
14/03/2017 2,590.00p 2,718.00p 2,583.00p 2,700.00p 95957
13/03/2017 2,559.00p 2,635.00p 2,520.00p 2,583.00p 87552
10/03/2017 2,510.00p 2,511.00p 2,476.00p 2,500.00p 15123
09/03/2017 2,514.00p 2,514.00p 2,488.00p 2,490.00p 9845
08/03/2017 2,546.00p 2,546.00p 2,491.00p 2,515.00p 20218
07/03/2017 2,525.00p 2,530.00p 2,485.00p 2,497.00p 9320
06/03/2017 2,540.00p 2,544.00p 2,505.00p 2,517.00p 11802
03/03/2017 2,502.00p 2,532.00p 2,480.00p 2,531.00p 18933
02/03/2017 2,560.00p 2,586.00p 2,503.00p 2,518.00p 17384
01/03/2017 2,515.00p 2,525.00p 2,471.00p 2,525.00p 24678
28/02/2017 2,500.00p 2,500.00p 2,440.00p 2,498.00p 19078
27/02/2017 2,475.00p 2,489.65p 2,428.00p 2,452.00p 15463
24/02/2017 2,454.00p 2,456.00p 2,404.85p 2,419.00p 24214
23/02/2017 2,497.00p 2,499.00p 2,451.00p 2,455.00p 16836
22/02/2017 2,550.00p 2,550.00p 2,488.00p 2,497.00p 179470
21/02/2017 2,504.00p 2,517.00p 2,493.00p 2,517.00p 15174
20/02/2017 2,505.00p 2,510.00p 2,486.50p 2,501.00p 24625
17/02/2017 2,590.00p 2,590.00p 2,498.00p 2,512.00p 68543
16/02/2017 2,590.00p 2,590.00p 2,553.00p 2,570.00p 16139
15/02/2017 2,591.00p 2,591.00p 2,540.00p 2,567.00p 19933
14/02/2017 2,535.00p 2,538.00p 2,514.50p 2,538.00p 23728
13/02/2017 2,570.00p 2,597.00p 2,525.00p 2,546.00p 37692
10/02/2017 2,544.00p 2,602.00p 2,539.50p 2,570.00p 51729
09/02/2017 2,440.00p 2,538.00p 2,438.00p 2,538.00p 54034
08/02/2017 2,412.00p 2,454.00p 2,412.00p 2,454.00p 29064
07/02/2017 2,340.00p 2,418.00p 2,324.88p 2,418.00p 28816
06/02/2017 2,325.00p 2,356.00p 2,313.00p 2,356.00p 35359
03/02/2017 2,330.00p 2,345.00p 2,290.20p 2,331.00p 5757
02/02/2017 2,329.00p 2,340.00p 2,287.00p 2,311.00p 12434
01/02/2017 2,340.00p 2,340.00p 2,305.00p 2,340.00p 27167
31/01/2017 2,350.00p 2,350.00p 2,295.00p 2,340.00p 25250
30/01/2017 2,310.00p 2,315.00p 2,288.00p 2,315.00p 29647
27/01/2017 2,270.00p 2,334.00p 2,270.00p 2,310.00p 27115
26/01/2017 2,327.00p 2,342.00p 2,280.00p 2,305.00p 20453
25/01/2017 2,250.00p 2,320.00p 2,234.00p 2,298.00p 18287
24/01/2017 2,221.00p 2,250.00p 2,214.00p 2,245.00p 10814
23/01/2017 2,219.00p 2,239.00p 2,206.00p 2,239.00p 8725
20/01/2017 2,211.00p 2,220.00p 2,200.00p 2,220.00p 9232
19/01/2017 2,198.00p 2,222.00p 2,198.00p 2,206.00p 7771
18/01/2017 2,228.00p 2,237.00p 2,201.00p 2,230.00p 19271
17/01/2017 2,234.00p 2,250.00p 2,209.53p 2,250.00p 11598
16/01/2017 2,198.00p 2,249.00p 2,198.00p 2,249.00p 9757
13/01/2017 2,230.00p 2,242.00p 2,201.00p 2,224.00p 7642
12/01/2017 2,242.00p 2,269.00p 2,220.00p 2,241.00p 18340
11/01/2017 2,221.00p 2,295.00p 2,221.00p 2,275.00p 19279
10/01/2017 2,183.00p 2,262.00p 2,160.00p 2,229.00p 16361
09/01/2017 2,183.00p 2,212.00p 2,130.00p 2,178.00p 9442
06/01/2017 2,196.00p 2,198.00p 2,140.00p 2,146.00p 9371
05/01/2017 2,191.00p 2,191.00p 2,126.00p 2,175.00p 13042
04/01/2017 2,193.00p 2,193.00p 2,139.00p 2,139.00p 13677
03/01/2017 2,174.00p 2,213.00p 2,166.00p 2,184.00p 17710
30/12/2016 2,128.00p 2,173.00p 2,108.00p 2,173.00p 3033
29/12/2016 2,100.00p 2,128.00p 2,097.00p 2,128.00p 9069
28/12/2016 2,128.00p 2,128.00p 2,090.00p 2,108.00p 43188
23/12/2016 2,085.00p 2,123.00p 2,085.00p 2,123.00p 9388
22/12/2016 2,005.00p 2,106.00p 2,005.00p 2,100.00p 13963
21/12/2016 2,031.00p 2,039.00p 2,005.00p 2,020.00p 7591
20/12/2016 2,070.00p 2,072.00p 2,005.00p 2,005.00p 7561
19/12/2016 2,091.00p 2,105.35p 2,050.00p 2,057.00p 5687
16/12/2016 2,115.00p 2,125.00p 2,051.00p 2,051.00p 23213
15/12/2016 2,116.00p 2,175.00p 2,113.00p 2,113.00p 39219

*Close Price adjusted for both dividends and splits