Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/06/2016 2,205.00p 2,205.00p 1,937.79p 1,995.00p 37497
24/06/2016 2,168.00p 2,289.00p 2,145.00p 2,245.00p 27924
23/06/2016 2,225.00p 2,308.00p 2,189.00p 2,308.00p 25449
22/06/2016 2,250.00p 2,250.00p 2,162.00p 2,187.00p 24707
21/06/2016 2,165.00p 2,230.00p 2,150.00p 2,205.00p 16429
20/06/2016 2,214.00p 2,249.00p 2,166.00p 2,209.00p 8527
17/06/2016 2,042.00p 2,250.00p 2,042.00p 2,192.00p 104968
16/06/2016 2,124.00p 2,139.00p 2,047.00p 2,047.00p 31892
15/06/2016 2,255.00p 2,255.00p 2,115.00p 2,125.00p 33405
14/06/2016 2,260.00p 2,260.00p 2,185.68p 2,240.00p 16718
13/06/2016 2,250.00p 2,252.00p 2,185.00p 2,248.00p 12241
10/06/2016 2,254.00p 2,255.00p 2,221.00p 2,255.00p 7702
09/06/2016 2,275.00p 2,277.00p 2,234.00p 2,249.00p 9580
08/06/2016 2,308.00p 2,308.00p 2,246.00p 2,250.00p 14822
07/06/2016 2,300.00p 2,310.00p 2,275.00p 2,285.00p 8143
06/06/2016 2,288.00p 2,318.00p 2,180.00p 2,273.00p 21684
03/06/2016 2,274.00p 2,315.00p 2,238.00p 2,266.00p 11212
02/06/2016 2,221.00p 2,306.00p 2,221.00p 2,266.00p 18539
01/06/2016 2,307.00p 2,307.00p 2,250.00p 2,294.00p 15398
31/05/2016 2,364.00p 2,364.00p 2,249.00p 2,254.00p 16007
27/05/2016 2,442.00p 2,442.00p 2,311.00p 2,320.00p 11414
26/05/2016 2,445.00p 2,463.00p 2,380.00p 2,388.00p 10073
25/05/2016 2,360.00p 2,477.00p 2,340.00p 2,449.00p 13225
24/05/2016 2,326.00p 2,342.00p 2,296.00p 2,342.00p 13102
23/05/2016 2,267.00p 2,324.00p 2,259.00p 2,321.00p 23730
20/05/2016 2,315.00p 2,325.00p 2,238.00p 2,253.00p 13492
19/05/2016 2,248.00p 2,321.00p 2,248.00p 2,315.00p 22723
18/05/2016 2,225.00p 2,306.00p 2,225.00p 2,294.00p 17954
17/05/2016 2,287.00p 2,301.00p 2,230.00p 2,273.00p 11224
16/05/2016 2,297.00p 2,297.00p 2,226.00p 2,239.00p 5605
13/05/2016 2,247.00p 2,326.00p 2,247.00p 2,268.00p 13325
12/05/2016 2,297.00p 2,324.00p 2,247.00p 2,259.00p 6867
11/05/2016 2,308.00p 2,317.00p 2,270.00p 2,300.00p 14296
10/05/2016 2,275.00p 2,342.00p 2,275.00p 2,300.00p 13832
09/05/2016 2,217.00p 2,268.00p 2,198.00p 2,259.00p 18384
06/05/2016 2,250.00p 2,265.00p 2,102.00p 2,199.00p 39028
05/05/2016 2,374.00p 2,374.00p 2,245.66p 2,268.00p 18719
04/05/2016 2,353.00p 2,357.00p 2,307.00p 2,318.00p 13694
03/05/2016 2,407.00p 2,414.65p 2,300.00p 2,300.00p 204236
29/04/2016 2,499.00p 2,499.00p 2,386.00p 2,389.00p 12171
28/04/2016 2,494.00p 2,499.00p 2,447.00p 2,450.00p 18717
27/04/2016 2,493.00p 2,500.00p 2,451.00p 2,499.00p 17231
26/04/2016 2,425.00p 2,494.00p 2,415.78p 2,474.00p 14310
25/04/2016 2,465.00p 2,492.00p 2,425.00p 2,464.00p 12742
22/04/2016 2,333.00p 2,499.00p 2,333.00p 2,462.00p 27311
21/04/2016 2,425.00p 2,430.00p 2,341.00p 2,373.00p 23280
20/04/2016 2,400.00p 2,479.00p 2,397.84p 2,417.00p 22362
19/04/2016 2,250.00p 2,400.00p 2,250.00p 2,398.00p 23135
18/04/2016 2,225.00p 2,245.00p 2,195.00p 2,245.00p 11566
15/04/2016 2,280.00p 2,280.00p 2,080.00p 2,221.00p 27361
14/04/2016 2,280.00p 2,280.00p 2,201.00p 2,250.00p 19055
13/04/2016 2,280.00p 2,280.00p 2,235.54p 2,252.00p 13372
12/04/2016 2,209.00p 2,259.00p 2,185.00p 2,259.00p 529324
11/04/2016 2,190.00p 2,208.00p 2,177.00p 2,196.00p 8228
08/04/2016 2,154.00p 2,219.00p 2,154.00p 2,185.00p 15388
07/04/2016 2,177.00p 2,208.00p 2,130.00p 2,165.00p 12420
06/04/2016 2,187.00p 2,221.00p 2,177.00p 2,195.00p 5619
05/04/2016 2,255.00p 2,255.00p 2,160.00p 2,165.00p 148250
04/04/2016 2,264.00p 2,264.00p 2,170.00p 2,204.00p 13390
01/04/2016 2,222.00p 2,272.00p 2,198.00p 2,200.00p 14780
31/03/2016 2,270.00p 2,270.00p 2,200.00p 2,220.00p 12381
30/03/2016 2,262.00p 2,278.00p 2,231.68p 2,250.00p 10144
29/03/2016 2,135.00p 2,223.00p 2,135.00p 2,223.00p 14431
24/03/2016 2,170.00p 2,190.00p 2,154.00p 2,155.00p 23035
23/03/2016 2,251.00p 2,286.00p 2,174.00p 2,180.00p 13827
22/03/2016 2,261.00p 2,320.00p 2,247.00p 2,275.00p 395649
21/03/2016 2,300.00p 2,327.00p 2,270.00p 2,303.00p 10655
18/03/2016 2,110.00p 2,428.00p 2,110.00p 2,321.00p 99755
17/03/2016 1,900.00p 2,129.00p 1,840.00p 2,110.00p 2059493
16/03/2016 1,919.00p 1,919.00p 1,826.33p 1,898.00p 27100
15/03/2016 1,921.00p 1,950.00p 1,893.00p 1,900.00p 39348
14/03/2016 1,923.00p 1,928.00p 1,883.00p 1,909.00p 7034
11/03/2016 1,890.00p 1,928.55p 1,880.00p 1,908.00p 13913
10/03/2016 1,919.00p 1,925.00p 1,878.00p 1,878.00p 14451
09/03/2016 1,880.00p 1,929.00p 1,880.00p 1,929.00p 16044
08/03/2016 1,901.00p 1,928.00p 1,882.72p 1,925.00p 15798
07/03/2016 1,894.00p 1,952.00p 1,861.00p 1,925.00p 13868
04/03/2016 1,930.00p 1,952.00p 1,919.59p 1,946.00p 8402
03/03/2016 1,965.00p 1,965.00p 1,910.00p 1,945.00p 14723
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

*Close Price adjusted for both dividends and splits