Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/08/2014 2,153.00p 2,195.30p 2,120.00p 2,150.00p 2659
01/08/2014 2,200.00p 2,200.00p 2,175.00p 2,179.00p 1996
31/07/2014 2,180.00p 2,200.00p 2,176.00p 2,197.00p 2967
30/07/2014 2,175.00p 2,200.00p 2,175.00p 2,180.00p 3524
29/07/2014 2,181.00p 2,220.00p 2,181.00p 2,202.00p 203
28/07/2014 2,206.00p 2,223.00p 2,190.00p 2,223.00p 443
25/07/2014 2,200.00p 2,245.00p 2,184.10p 2,207.50p 1722
24/07/2014 2,187.00p 2,241.00p 2,187.00p 2,202.00p 860
23/07/2014 2,193.00p 2,236.00p 2,176.00p 2,191.00p 4880
22/07/2014 2,250.00p 2,250.00p 2,175.00p 2,176.00p 1860
21/07/2014 2,250.00p 2,250.00p 2,177.00p 2,248.00p 2014
18/07/2014 2,223.00p 2,227.00p 2,205.00p 2,205.00p 2268
17/07/2014 2,193.00p 2,225.00p 2,185.00p 2,205.00p 41172
16/07/2014 2,246.00p 2,246.00p 2,200.00p 2,200.00p 2761
15/07/2014 2,260.00p 2,266.52p 2,196.29p 2,200.00p 4998
14/07/2014 2,287.00p 2,315.23p 2,250.00p 2,250.00p 1714
11/07/2014 2,317.00p 2,325.00p 2,276.00p 2,282.00p 3369
10/07/2014 2,345.00p 2,371.00p 2,275.00p 2,276.00p 10179
09/07/2014 2,388.00p 2,388.00p 2,312.00p 2,360.00p 4446
08/07/2014 2,353.00p 2,389.30p 2,352.00p 2,355.00p 4829
07/07/2014 2,375.00p 2,424.00p 2,372.00p 2,399.00p 1069
04/07/2014 2,395.00p 2,424.00p 2,395.00p 2,424.00p 867
03/07/2014 2,387.00p 2,482.00p 2,350.00p 2,403.00p 4258
02/07/2014 2,389.00p 2,400.00p 2,370.00p 2,390.00p 7252
01/07/2014 2,389.00p 2,396.00p 2,352.00p 2,396.00p 1158
30/06/2014 2,397.00p 2,397.00p 2,380.00p 2,395.00p 1269
27/06/2014 2,347.00p 2,389.00p 2,347.00p 2,389.00p 1281
26/06/2014 2,397.00p 2,397.00p 2,340.00p 2,371.00p 13748
25/06/2014 2,301.00p 2,385.00p 2,300.00p 2,383.00p 3551
24/06/2014 2,324.00p 2,329.00p 2,298.00p 2,300.00p 5075
23/06/2014 2,297.00p 2,335.00p 2,265.69p 2,329.00p 3693
20/06/2014 2,286.00p 2,325.00p 2,245.00p 2,297.00p 5190
19/06/2014 2,261.00p 2,292.00p 2,261.00p 2,292.00p 472
18/06/2014 2,241.00p 2,300.00p 2,240.00p 2,297.00p 10422
17/06/2014 2,225.00p 2,243.50p 2,205.00p 2,209.00p 14274
16/06/2014 2,397.00p 2,397.00p 2,199.00p 2,208.00p 17405
13/06/2014 2,375.00p 2,400.00p 2,328.49p 2,329.00p 2725
12/06/2014 2,416.00p 2,438.00p 2,375.00p 2,375.00p 2751
11/06/2014 2,433.00p 2,454.60p 2,415.00p 2,435.00p 3057
10/06/2014 2,447.00p 2,467.00p 2,421.00p 2,450.00p 2723
09/06/2014 2,436.00p 2,475.00p 2,421.60p 2,448.00p 5777
06/06/2014 2,509.00p 2,509.00p 2,431.00p 2,437.00p 4960
05/06/2014 2,535.00p 2,562.00p 2,461.00p 2,499.00p 3455
04/06/2014 2,619.00p 2,638.00p 2,520.00p 2,523.00p 5787
03/06/2014 2,635.00p 2,669.00p 2,611.00p 2,634.00p 1831
02/06/2014 2,668.00p 2,668.00p 2,634.50p 2,655.00p 4559
30/05/2014 2,658.00p 2,670.00p 2,614.00p 2,670.00p 10062
29/05/2014 2,668.00p 2,673.00p 2,615.00p 2,667.00p 251
28/05/2014 2,598.00p 2,673.00p 2,598.00p 2,673.00p 1827
27/05/2014 2,669.00p 2,670.00p 2,636.00p 2,670.00p 3053
23/05/2014 2,635.00p 2,660.09p 2,627.00p 2,658.00p 4530
22/05/2014 2,608.00p 2,646.00p 2,605.00p 2,639.00p 1497
21/05/2014 2,655.00p 2,688.00p 2,620.00p 2,670.00p 2076
20/05/2014 2,606.00p 2,689.00p 2,606.00p 2,688.00p 4785
19/05/2014 2,611.00p 2,659.20p 2,609.00p 2,637.00p 2517
16/05/2014 2,680.00p 2,690.00p 2,605.00p 2,633.00p 6098
15/05/2014 2,653.00p 2,738.00p 2,653.00p 2,690.00p 4428
14/05/2014 2,694.00p 2,750.00p 2,629.00p 2,738.00p 14566
13/05/2014 2,674.00p 2,674.00p 2,616.00p 2,670.00p 17336
12/05/2014 2,690.00p 2,700.00p 2,650.00p 2,670.00p 13023
09/05/2014 2,601.00p 2,700.00p 2,601.00p 2,683.00p 8716
08/05/2014 2,661.00p 2,670.00p 2,625.00p 2,664.00p 2122
07/05/2014 2,583.00p 2,690.00p 2,570.00p 2,670.00p 6926
06/05/2014 2,645.00p 2,687.00p 2,621.00p 2,687.00p 52123
02/05/2014 2,601.00p 2,643.93p 2,600.00p 2,621.00p 1140
01/05/2014 2,665.75p 2,666.00p 2,640.10p 2,651.50p 11877
30/04/2014 2,553.00p 2,670.00p 2,553.00p 2,666.00p 196923
29/04/2014 2,625.00p 2,651.00p 2,595.00p 2,602.00p 2114
28/04/2014 2,638.50p 2,679.00p 2,630.00p 2,650.00p 3565
25/04/2014 2,625.00p 2,680.00p 2,625.00p 2,679.00p 260268
24/04/2014 2,625.00p 2,658.00p 2,623.00p 2,627.00p 4690
23/04/2014 2,600.00p 2,647.25p 2,580.00p 2,626.00p 4096
22/04/2014 2,533.00p 2,670.28p 2,533.00p 2,612.00p 17225
17/04/2014 2,515.00p 2,610.00p 2,489.00p 2,610.00p 5589
16/04/2014 2,524.00p 2,524.00p 2,456.00p 2,518.00p 14885
15/04/2014 2,500.00p 2,517.00p 2,471.00p 2,500.00p 3280
14/04/2014 2,498.00p 2,498.00p 2,468.39p 2,495.00p 2082
11/04/2014 2,497.00p 2,497.00p 2,463.00p 2,480.00p 886
10/04/2014 2,475.00p 2,481.00p 2,470.00p 2,480.00p 17023
09/04/2014 2,500.00p 2,500.00p 2,462.95p 2,481.00p 8176
08/04/2014 2,540.00p 2,548.00p 2,464.90p 2,497.00p 4004
07/04/2014 2,473.00p 2,548.00p 2,413.55p 2,548.00p 12294
04/04/2014 2,438.00p 2,471.30p 2,425.00p 2,425.00p 5156
03/04/2014 2,386.00p 2,453.00p 2,386.00p 2,453.00p 88527
02/04/2014 2,427.00p 2,441.00p 2,385.00p 2,430.00p 10734
01/04/2014 2,373.00p 2,450.00p 2,373.00p 2,449.00p 2681
31/03/2014 2,400.00p 2,448.00p 2,389.00p 2,448.00p 3632
28/03/2014 2,380.00p 2,417.00p 2,353.22p 2,389.00p 9150
27/03/2014 2,285.00p 2,399.00p 2,280.00p 2,399.00p 41677
26/03/2014 2,373.00p 2,373.00p 2,323.00p 2,350.00p 3378
25/03/2014 2,348.00p 2,355.00p 2,329.80p 2,355.00p 2714
24/03/2014 2,350.00p 2,367.00p 2,325.00p 2,326.00p 13428
21/03/2014 2,325.00p 2,368.00p 2,325.00p 2,367.00p 7049
20/03/2014 2,327.00p 2,358.00p 2,285.00p 2,320.00p 8878
19/03/2014 2,349.00p 2,358.00p 2,335.89p 2,358.00p 13472
18/03/2014 2,338.00p 2,350.00p 2,332.00p 2,338.00p 15315
17/03/2014 2,335.00p 2,340.00p 2,332.00p 2,340.00p 22436
14/03/2014 2,350.00p 2,380.92p 2,330.00p 2,335.00p 7067
13/03/2014 2,358.00p 2,370.00p 2,349.00p 2,349.00p 123058
12/03/2014 2,300.00p 2,367.00p 2,268.19p 2,367.00p 106153
11/03/2014 2,267.00p 2,300.00p 2,225.75p 2,300.00p 9566
10/03/2014 2,075.00p 2,282.00p 2,075.00p 2,266.00p 29562
07/03/2014 2,067.00p 2,067.00p 2,007.37p 2,048.00p 7889
06/03/2014 2,049.00p 2,056.00p 2,003.53p 2,056.00p 6739
05/03/2014 2,048.00p 2,050.00p 2,007.24p 2,036.00p 2943
04/03/2014 2,001.00p 2,030.00p 2,000.00p 2,030.00p 9466
03/03/2014 2,001.00p 2,090.00p 2,001.00p 2,002.00p 3109
28/02/2014 2,029.00p 2,090.00p 2,029.00p 2,090.00p 2252
27/02/2014 2,023.00p 2,076.00p 2,023.00p 2,076.00p 1298
26/02/2014 2,078.00p 2,078.00p 2,060.00p 2,072.00p 1663
25/02/2014 2,051.00p 2,068.00p 2,004.00p 2,068.00p 5520
24/02/2014 2,052.00p 2,066.80p 1,992.53p 2,063.00p 3509
21/02/2014 2,090.00p 2,090.00p 2,053.00p 2,080.00p 2482
20/02/2014 2,089.00p 2,089.00p 2,008.21p 2,079.00p 1568
19/02/2014 2,060.00p 2,089.00p 2,045.00p 2,089.00p 1589
18/02/2014 2,035.00p 2,050.00p 2,025.00p 2,050.00p 11031
17/02/2014 2,030.00p 2,036.00p 2,007.25p 2,030.00p 40514
14/02/2014 2,025.00p 2,038.00p 2,020.00p 2,036.00p 12918
13/02/2014 2,038.00p 2,038.00p 2,017.00p 2,038.00p 673
12/02/2014 2,034.00p 2,036.00p 2,017.00p 2,017.00p 995
11/02/2014 2,002.00p 2,002.00p 1,997.00p 1,997.00p 893
10/02/2014 2,000.00p 2,015.00p 2,000.00p 2,000.00p 2333
07/02/2014 1,993.00p 2,014.00p 1,993.00p 2,001.00p 4692
06/02/2014 1,984.00p 2,010.00p 1,978.00p 2,010.00p 4142
05/02/2014 1,998.00p 2,017.00p 1,966.00p 1,978.00p 1335
04/02/2014 2,009.00p 2,009.00p 1,969.00p 1,989.00p 8861
03/02/2014 1,990.00p 2,010.00p 1,960.83p 2,009.00p 4193
31/01/2014 2,039.00p 2,040.00p 1,978.15p 2,005.00p 9592
30/01/2014 2,019.00p 2,040.00p 2,000.19p 2,040.00p 3195
29/01/2014 2,030.00p 2,044.06p 2,011.00p 2,033.00p 3087
28/01/2014 2,020.00p 2,035.00p 2,000.00p 2,000.00p 7868
27/01/2014 2,021.00p 2,067.00p 2,021.00p 2,025.00p 3570
24/01/2014 2,075.00p 2,075.00p 2,050.00p 2,075.00p 4217
23/01/2014 2,100.00p 2,100.00p 2,045.00p 2,050.00p 4749
22/01/2014 2,150.00p 2,150.00p 2,084.00p 2,084.00p 31407
21/01/2014 2,147.00p 2,148.00p 2,111.69p 2,147.00p 3726
20/01/2014 2,147.00p 2,148.00p 2,074.00p 2,129.00p 11920
17/01/2014 2,100.00p 2,129.22p 2,078.10p 2,114.00p 5502
16/01/2014 2,127.00p 2,148.00p 2,091.00p 2,091.00p 23459
15/01/2014 2,175.00p 2,175.00p 2,106.00p 2,125.00p 12407
14/01/2014 2,130.00p 2,170.00p 2,109.00p 2,109.00p 3426
13/01/2014 2,135.00p 2,170.00p 2,134.00p 2,170.00p 27145
10/01/2014 2,165.00p 2,170.00p 2,157.00p 2,170.00p 7792
09/01/2014 2,135.00p 2,152.00p 2,133.40p 2,152.00p 854
08/01/2014 2,136.00p 2,166.04p 2,130.52p 2,145.00p 1821
07/01/2014 2,152.00p 2,173.00p 2,131.00p 2,135.00p 1528
06/01/2014 2,071.00p 2,178.00p 1,999.00p 2,174.00p 55050
03/01/2014 2,000.00p 2,022.00p 1,993.80p 1,999.00p 19094
02/01/2014 2,023.00p 2,049.40p 2,000.00p 2,000.00p 6714
31/12/2013 2,025.00p 2,060.00p 2,001.00p 2,001.00p 731
30/12/2013 2,000.00p 2,080.00p 1,972.00p 2,055.00p 5878
27/12/2013 2,019.00p 2,049.00p 1,965.00p 2,049.00p 4914
24/12/2013 2,039.00p 2,039.00p 1,971.35p 2,000.50p 369
23/12/2013 1,990.00p 2,025.00p 1,951.00p 2,015.00p 4757
20/12/2013 1,995.00p 1,995.00p 1,951.00p 1,951.00p 1424
19/12/2013 2,000.00p 2,009.00p 1,955.50p 1,988.00p 10669
18/12/2013 2,022.00p 2,025.00p 1,990.00p 2,009.00p 2968
17/12/2013 1,992.00p 2,023.00p 1,991.00p 2,014.00p 3413
16/12/2013 2,025.00p 2,034.00p 1,998.00p 1,998.00p 4320
13/12/2013 2,014.00p 2,049.00p 2,009.62p 2,034.00p 1541
12/12/2013 2,020.00p 2,048.00p 2,016.89p 2,048.00p 2291
11/12/2013 2,018.00p 2,059.00p 1,995.87p 2,059.00p 4805
10/12/2013 2,010.00p 2,020.00p 1,999.00p 2,012.00p 3320
09/12/2013 2,000.00p 2,030.00p 1,990.00p 2,010.00p 6657
06/12/2013 1,999.00p 2,000.00p 1,965.00p 2,000.00p 142798
05/12/2013 1,946.00p 1,998.00p 1,946.00p 1,965.00p 4630
04/12/2013 1,945.00p 1,960.00p 1,940.00p 1,951.00p 9721
03/12/2013 1,963.00p 1,971.00p 1,941.00p 1,941.00p 7757
02/12/2013 2,005.00p 2,005.00p 1,839.00p 1,951.00p 13007
29/11/2013 2,021.00p 2,021.00p 1,991.00p 1,998.00p 6208
28/11/2013 2,030.00p 2,030.00p 1,992.54p 1,993.00p 5036
27/11/2013 2,050.00p 2,082.00p 2,015.00p 2,016.00p 1960
26/11/2013 2,063.00p 2,082.31p 2,009.00p 2,082.00p 14111
25/11/2013 2,078.00p 2,098.00p 2,050.00p 2,051.00p 5147
22/11/2013 2,150.00p 2,160.00p 2,065.00p 2,065.00p 6641
21/11/2013 2,161.00p 2,165.00p 2,148.00p 2,148.00p 4799
20/11/2013 2,157.00p 2,165.00p 2,110.00p 2,156.00p 4540
19/11/2013 2,150.00p 2,164.00p 2,150.00p 2,164.00p 655
18/11/2013 2,145.00p 2,160.00p 2,129.00p 2,157.00p 5347
15/11/2013 2,108.00p 2,150.00p 2,101.00p 2,150.00p 5343
14/11/2013 2,100.00p 2,108.00p 2,088.00p 2,108.00p 1541
13/11/2013 2,100.00p 2,143.00p 2,070.00p 2,088.00p 6403
12/11/2013 2,065.00p 2,100.00p 2,023.06p 2,100.00p 7646
11/11/2013 2,029.00p 2,070.00p 2,029.00p 2,070.00p 2608
08/11/2013 2,068.00p 2,068.75p 2,000.00p 2,029.00p 5431
07/11/2013 2,012.00p 2,054.00p 2,004.00p 2,050.00p 6515
06/11/2013 1,991.00p 2,025.00p 1,988.40p 2,003.00p 5526
05/11/2013 2,058.00p 2,065.00p 1,954.07p 2,000.00p 40001
04/11/2013 2,067.00p 2,100.00p 2,063.00p 2,065.00p 8953
01/11/2013 2,045.00p 2,084.00p 2,016.00p 2,063.00p 6788
31/10/2013 2,018.00p 2,042.00p 2,000.00p 2,016.00p 20837
30/10/2013 2,052.00p 2,058.00p 2,009.00p 2,009.00p 15726
29/10/2013 2,185.00p 2,185.00p 2,035.71p 2,045.00p 25859
28/10/2013 2,309.00p 2,309.00p 2,075.00p 2,197.00p 16438
25/10/2013 2,320.00p 2,337.00p 2,290.00p 2,308.00p 7478
24/10/2013 2,340.00p 2,350.00p 2,325.00p 2,325.00p 26160
23/10/2013 2,350.00p 2,360.00p 2,340.00p 2,350.00p 3027
22/10/2013 2,370.00p 2,370.00p 2,351.00p 2,360.00p 72434
21/10/2013 2,350.00p 2,366.00p 2,350.00p 2,366.00p 5797
18/10/2013 2,355.00p 2,360.00p 2,344.00p 2,360.00p 9131

*Close Price adjusted for both dividends and splits