Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/03/2016 1,990.00p 2,000.00p 1,922.00p 1,957.00p 23294
01/03/2016 1,915.00p 1,984.00p 1,913.00p 1,960.00p 10499
29/02/2016 1,865.00p 1,930.00p 1,857.00p 1,913.00p 10764
26/02/2016 1,839.00p 1,863.00p 1,810.00p 1,861.00p 12600
25/02/2016 1,781.00p 1,828.00p 1,776.00p 1,788.00p 6724
24/02/2016 1,740.00p 1,785.00p 1,740.00p 1,741.00p 5293
23/02/2016 1,770.00p 1,795.48p 1,740.00p 1,765.00p 9939
22/02/2016 1,780.00p 1,798.00p 1,746.97p 1,750.00p 8802
19/02/2016 1,786.00p 1,820.00p 1,750.00p 1,801.00p 4824
18/02/2016 1,762.00p 1,800.00p 1,750.00p 1,773.00p 9535
17/02/2016 1,756.00p 1,800.00p 1,747.00p 1,776.00p 12185
16/02/2016 1,833.00p 1,833.00p 1,738.00p 1,750.00p 12200
15/02/2016 1,788.00p 1,820.00p 1,768.44p 1,790.00p 12046
12/02/2016 1,725.00p 1,770.00p 1,725.00p 1,750.00p 26564
11/02/2016 1,830.00p 1,877.00p 1,710.00p 1,722.00p 41547
10/02/2016 1,880.00p 1,892.00p 1,840.00p 1,879.00p 22973
09/02/2016 1,988.00p 1,989.00p 1,877.00p 1,877.00p 35200
08/02/2016 2,024.00p 2,031.00p 1,963.00p 1,998.00p 13811
05/02/2016 1,951.00p 2,054.00p 1,951.00p 1,986.00p 183748
04/02/2016 1,966.00p 2,011.00p 1,929.00p 2,003.00p 10637
03/02/2016 2,071.00p 2,076.00p 1,941.00p 1,965.00p 73867
02/02/2016 2,089.00p 2,094.00p 2,055.00p 2,070.00p 6611
01/02/2016 2,090.00p 2,129.00p 2,060.50p 2,104.00p 16492
29/01/2016 2,035.00p 2,077.00p 2,022.00p 2,055.00p 38621
28/01/2016 2,076.00p 2,094.00p 2,010.00p 2,021.00p 7474
27/01/2016 2,035.00p 2,082.00p 2,023.00p 2,068.00p 12659
26/01/2016 2,023.00p 2,057.48p 1,990.00p 2,038.00p 9855
25/01/2016 2,025.00p 2,040.00p 2,006.00p 2,025.00p 6696
22/01/2016 2,046.00p 2,046.00p 1,985.00p 2,016.00p 8544
21/01/2016 2,103.00p 2,103.00p 1,985.00p 2,000.00p 39869
20/01/2016 2,164.00p 2,164.00p 2,060.00p 2,065.00p 97518
19/01/2016 2,156.00p 2,203.68p 2,150.00p 2,180.00p 28220
18/01/2016 2,154.00p 2,154.00p 2,085.00p 2,152.00p 47718
15/01/2016 2,165.00p 2,165.00p 2,106.00p 2,150.00p 13870
14/01/2016 2,073.00p 2,160.00p 2,061.00p 2,142.00p 30060
13/01/2016 2,070.00p 2,124.00p 2,070.00p 2,109.00p 12554
12/01/2016 2,130.00p 2,130.00p 2,083.00p 2,109.00p 7680
11/01/2016 2,090.00p 2,119.00p 2,089.51p 2,100.00p 7795
08/01/2016 2,050.00p 2,129.00p 2,050.00p 2,100.00p 11144
07/01/2016 2,145.00p 2,151.00p 2,065.00p 2,101.00p 16667
06/01/2016 2,190.00p 2,192.00p 2,160.00p 2,160.00p 7916
05/01/2016 2,160.00p 2,231.24p 2,160.00p 2,200.00p 6587
04/01/2016 2,231.00p 2,231.00p 2,167.00p 2,196.00p 11127
31/12/2015 2,277.00p 2,282.00p 2,251.00p 2,251.00p 871
30/12/2015 2,273.00p 2,291.00p 2,230.00p 2,272.00p 6896
29/12/2015 2,315.00p 2,356.00p 2,251.00p 2,280.00p 9012
24/12/2015 2,328.00p 2,351.00p 2,328.00p 2,337.00p 2429
23/12/2015 2,354.00p 2,362.00p 2,335.00p 2,351.00p 4916
22/12/2015 2,343.00p 2,362.00p 2,315.00p 2,350.00p 20806
21/12/2015 2,340.00p 2,355.99p 2,326.00p 2,326.00p 6775
18/12/2015 2,350.00p 2,375.00p 2,340.00p 2,340.00p 20449
17/12/2015 2,410.00p 2,410.00p 2,319.00p 2,375.00p 38105
16/12/2015 2,350.00p 2,414.00p 2,350.00p 2,363.00p 9845
15/12/2015 2,363.00p 2,444.00p 2,353.00p 2,382.00p 11191
14/12/2015 2,379.00p 2,385.00p 2,320.00p 2,320.00p 7102
11/12/2015 2,400.00p 2,401.00p 2,349.00p 2,350.00p 102830
10/12/2015 2,455.00p 2,469.28p 2,368.00p 2,400.00p 26779
09/12/2015 2,461.00p 2,495.00p 2,444.00p 2,461.00p 9899
08/12/2015 2,420.00p 2,475.00p 2,370.00p 2,452.00p 7821
07/12/2015 2,400.00p 2,440.00p 2,371.16p 2,417.00p 9389
04/12/2015 2,359.00p 2,393.00p 2,337.00p 2,338.00p 5124
03/12/2015 2,395.00p 2,419.00p 2,336.00p 2,336.00p 31522
02/12/2015 2,360.00p 2,385.00p 2,360.00p 2,361.00p 7124
01/12/2015 2,310.00p 2,394.00p 2,310.00p 2,371.00p 5938
30/11/2015 2,337.00p 2,446.00p 2,310.00p 2,330.00p 20299
27/11/2015 2,325.00p 2,370.00p 2,276.80p 2,368.00p 23371
26/11/2015 2,274.00p 2,325.00p 2,262.40p 2,325.00p 7227
25/11/2015 2,250.00p 2,275.00p 2,241.00p 2,273.00p 5657
24/11/2015 2,265.00p 2,265.00p 2,207.00p 2,220.00p 7120
23/11/2015 2,272.00p 2,273.00p 2,220.00p 2,220.00p 4379
20/11/2015 2,203.00p 2,284.00p 2,195.00p 2,227.00p 18643
19/11/2015 2,200.00p 2,230.00p 2,196.00p 2,205.00p 9648
18/11/2015 2,200.00p 2,212.21p 2,183.64p 2,200.00p 5132
17/11/2015 2,200.00p 2,201.00p 2,164.00p 2,200.00p 13704
16/11/2015 2,245.00p 2,245.00p 2,181.00p 2,188.00p 12091
13/11/2015 2,210.00p 2,229.00p 2,192.00p 2,201.00p 3338
12/11/2015 2,170.00p 2,255.00p 2,170.00p 2,243.00p 13044
11/11/2015 2,140.00p 2,222.00p 2,140.00p 2,217.00p 12332
10/11/2015 2,210.00p 2,210.00p 2,157.00p 2,173.00p 13427
09/11/2015 2,165.00p 2,205.00p 2,160.00p 2,184.00p 3291
06/11/2015 2,145.00p 2,197.38p 2,122.00p 2,158.00p 21162
05/11/2015 2,150.00p 2,192.00p 2,140.00p 2,158.00p 17541
04/11/2015 2,155.00p 2,198.00p 2,117.00p 2,194.00p 24490
03/11/2015 2,385.00p 2,413.16p 2,098.00p 2,128.00p 32809
02/11/2015 2,426.00p 2,443.96p 2,408.00p 2,408.00p 6164
30/10/2015 2,438.00p 2,448.00p 2,422.00p 2,430.00p 7910
29/10/2015 2,390.00p 2,456.00p 2,390.00p 2,436.00p 5953
28/10/2015 2,416.00p 2,445.00p 2,401.00p 2,445.00p 8243
27/10/2015 2,460.00p 2,476.00p 2,367.60p 2,426.00p 12223
26/10/2015 2,470.00p 2,508.00p 2,469.00p 2,480.00p 31512
23/10/2015 2,373.00p 2,526.00p 2,373.00p 2,525.00p 38174
22/10/2015 2,335.00p 2,420.00p 2,321.00p 2,420.00p 11142
21/10/2015 2,260.00p 2,379.00p 2,241.00p 2,346.00p 13512
20/10/2015 2,245.00p 2,255.00p 2,222.75p 2,250.00p 5929
19/10/2015 2,231.00p 2,232.00p 2,202.00p 2,215.00p 13964
16/10/2015 2,249.00p 2,272.00p 2,239.00p 2,255.00p 14019
15/10/2015 2,209.00p 2,227.00p 2,203.00p 2,227.00p 4303
14/10/2015 2,209.00p 2,233.00p 2,196.00p 2,215.00p 29695
13/10/2015 2,234.00p 2,249.00p 2,195.00p 2,205.00p 4177
12/10/2015 2,205.00p 2,258.00p 2,191.00p 2,250.00p 8640
09/10/2015 2,178.00p 2,226.00p 2,155.00p 2,210.00p 18881
08/10/2015 2,235.00p 2,240.00p 2,134.00p 2,165.00p 15256
07/10/2015 2,242.00p 2,260.00p 2,225.00p 2,229.00p 22548
06/10/2015 2,249.00p 2,257.79p 2,240.00p 2,250.00p 36666
05/10/2015 2,255.00p 2,306.00p 2,243.00p 2,252.00p 12079
02/10/2015 2,170.00p 2,281.00p 2,170.00p 2,281.00p 27869
01/10/2015 2,060.00p 2,214.00p 2,060.00p 2,214.00p 16099
30/09/2015 2,035.00p 2,050.00p 2,013.00p 2,037.00p 10590
29/09/2015 2,020.00p 2,035.00p 2,008.00p 2,013.00p 5053
28/09/2015 2,035.00p 2,035.00p 2,000.00p 2,017.00p 12304
25/09/2015 2,015.00p 2,035.87p 2,002.00p 2,020.00p 8820
24/09/2015 2,045.00p 2,045.00p 1,949.00p 1,985.00p 10432
23/09/2015 2,070.00p 2,100.00p 2,030.00p 2,030.00p 9494
22/09/2015 2,131.00p 2,148.00p 2,030.00p 2,034.00p 9478
21/09/2015 2,156.00p 2,165.00p 2,131.00p 2,131.00p 6735
18/09/2015 2,190.00p 2,190.00p 2,106.00p 2,132.00p 20437
17/09/2015 2,171.00p 2,201.00p 2,151.00p 2,173.00p 18215
16/09/2015 2,200.00p 2,214.00p 2,170.00p 2,171.00p 15966
15/09/2015 2,200.00p 2,200.00p 2,151.00p 2,180.00p 12719
14/09/2015 2,203.00p 2,263.90p 2,145.60p 2,181.00p 51418
11/09/2015 2,275.00p 2,275.00p 2,181.00p 2,200.00p 7701
10/09/2015 2,224.00p 2,289.00p 2,187.00p 2,192.00p 24119
09/09/2015 2,250.00p 2,293.00p 2,250.00p 2,270.00p 21568
08/09/2015 2,253.00p 2,255.00p 2,202.18p 2,241.00p 6610
07/09/2015 2,242.00p 2,291.00p 2,218.00p 2,245.00p 10637
04/09/2015 2,250.00p 2,284.00p 2,217.00p 2,251.00p 98385
03/09/2015 2,265.00p 2,334.00p 2,265.00p 2,289.00p 10809
02/09/2015 2,207.00p 2,309.00p 2,207.00p 2,293.00p 21043
01/09/2015 2,280.00p 2,340.00p 2,260.00p 2,320.00p 10103
28/08/2015 2,291.00p 2,350.00p 2,270.00p 2,300.00p 22958
27/08/2015 2,320.00p 2,383.00p 2,255.00p 2,280.00p 22350
26/08/2015 2,195.00p 2,326.00p 2,195.00p 2,320.00p 25161
25/08/2015 2,170.00p 2,332.48p 2,170.00p 2,305.00p 21371
24/08/2015 2,205.00p 2,287.76p 2,139.34p 2,170.00p 24170
21/08/2015 2,205.00p 2,285.15p 2,205.00p 2,267.00p 22362
20/08/2015 2,249.00p 2,335.00p 2,247.52p 2,321.00p 43145
19/08/2015 2,548.00p 2,548.00p 2,344.39p 2,361.00p 25590
18/08/2015 2,571.00p 2,620.56p 2,478.64p 2,541.00p 24785
17/08/2015 2,618.00p 2,670.12p 2,395.74p 2,555.00p 40867
14/08/2015 2,780.00p 2,781.00p 2,725.12p 2,750.00p 15550
13/08/2015 2,700.00p 2,793.00p 2,700.00p 2,763.00p 9610
12/08/2015 2,697.00p 2,770.00p 2,697.00p 2,726.00p 6039
11/08/2015 2,753.00p 2,786.00p 2,735.38p 2,772.00p 3474
10/08/2015 2,750.00p 2,796.00p 2,750.00p 2,786.00p 2677
07/08/2015 2,750.00p 2,816.00p 2,750.00p 2,779.00p 25420
06/08/2015 2,850.00p 2,850.00p 2,770.66p 2,775.00p 4277
05/08/2015 2,765.00p 2,800.00p 2,753.00p 2,797.00p 41903
04/08/2015 2,725.00p 2,755.00p 2,660.00p 2,726.00p 12615
03/08/2015 2,726.00p 2,740.68p 2,725.00p 2,725.00p 1720
31/07/2015 2,700.00p 2,780.00p 2,675.00p 2,764.00p 21624
30/07/2015 2,700.00p 2,703.00p 2,652.00p 2,690.00p 21982
29/07/2015 2,748.00p 2,775.08p 2,712.00p 2,729.00p 11547
28/07/2015 2,711.00p 2,753.00p 2,711.00p 2,735.00p 10632
27/07/2015 2,795.00p 2,795.00p 2,701.00p 2,752.00p 15871
24/07/2015 2,750.00p 2,796.10p 2,739.00p 2,785.00p 5520
23/07/2015 2,705.00p 2,765.00p 2,701.00p 2,743.00p 29438
22/07/2015 2,725.00p 2,749.00p 2,702.00p 2,725.00p 15175
21/07/2015 2,690.00p 2,750.00p 2,688.00p 2,705.00p 8559
20/07/2015 2,700.00p 2,717.00p 2,692.00p 2,693.00p 5628
17/07/2015 2,700.00p 2,700.00p 2,648.00p 2,648.00p 9705
16/07/2015 2,671.00p 2,729.00p 2,660.00p 2,685.00p 22608
15/07/2015 2,750.00p 2,750.00p 2,670.00p 2,670.00p 14409
14/07/2015 2,750.00p 2,750.00p 2,701.00p 2,735.00p 10911
13/07/2015 2,800.00p 2,840.00p 2,688.00p 2,737.00p 12415
10/07/2015 2,750.00p 2,766.00p 2,694.00p 2,750.00p 15642
09/07/2015 2,800.00p 2,814.00p 2,763.00p 2,765.00p 4631
08/07/2015 2,800.00p 2,855.00p 2,741.00p 2,771.00p 60011
07/07/2015 2,750.00p 2,830.00p 2,750.00p 2,767.00p 66695
06/07/2015 2,676.00p 2,844.00p 2,676.00p 2,797.00p 9791
03/07/2015 2,762.00p 2,812.90p 2,730.00p 2,787.00p 7921
02/07/2015 2,710.00p 2,801.00p 2,710.00p 2,750.00p 103240
01/07/2015 2,700.00p 2,798.00p 2,700.00p 2,737.00p 8303
30/06/2015 2,648.00p 2,750.00p 2,634.81p 2,737.00p 39127
29/06/2015 2,592.00p 2,671.00p 2,591.00p 2,626.00p 9435
26/06/2015 2,681.00p 2,708.00p 2,618.00p 2,708.00p 14309
25/06/2015 2,650.00p 2,684.00p 2,614.00p 2,651.00p 14985
24/06/2015 2,700.00p 2,724.00p 2,655.55p 2,678.00p 14486
23/06/2015 2,650.00p 2,716.40p 2,641.00p 2,700.00p 11767
22/06/2015 2,625.00p 2,647.00p 2,600.00p 2,637.00p 13990
19/06/2015 2,535.00p 2,638.00p 2,520.96p 2,579.00p 38233
18/06/2015 2,560.00p 2,604.00p 2,538.00p 2,538.00p 7581
17/06/2015 2,537.00p 2,567.00p 2,504.00p 2,566.00p 6700
16/06/2015 2,600.00p 2,600.00p 2,518.00p 2,537.00p 111111
15/06/2015 2,550.00p 2,560.85p 2,512.45p 2,558.00p 10731
12/06/2015 2,610.00p 2,663.64p 2,565.00p 2,577.00p 15744
11/06/2015 2,610.00p 2,610.00p 2,568.00p 2,607.00p 55181
10/06/2015 2,600.00p 2,610.00p 2,564.40p 2,601.00p 69661
09/06/2015 2,485.00p 2,585.00p 2,485.00p 2,567.00p 117046
08/06/2015 2,454.00p 2,526.40p 2,454.00p 2,496.00p 15525
05/06/2015 2,460.00p 2,524.00p 2,460.00p 2,504.00p 14193
04/06/2015 2,450.00p 2,491.00p 2,450.00p 2,479.00p 11760
03/06/2015 2,475.00p 2,507.00p 2,455.00p 2,478.00p 14060
02/06/2015 2,475.00p 2,480.76p 2,446.69p 2,455.00p 7680
01/06/2015 2,435.00p 2,456.00p 2,435.00p 2,455.00p 23968
29/05/2015 2,430.00p 2,450.00p 2,430.00p 2,443.00p 11928
28/05/2015 2,450.00p 2,450.00p 2,351.00p 2,438.00p 37344
27/05/2015 2,400.00p 2,477.12p 2,400.00p 2,445.00p 46317
26/05/2015 2,403.00p 2,454.00p 2,403.00p 2,403.00p 105441
22/05/2015 2,484.00p 2,484.00p 2,343.00p 2,456.00p 14112
21/05/2015 2,410.00p 2,484.00p 2,410.00p 2,472.00p 17128

*Close Price adjusted for both dividends and splits