Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
20/05/2015 2,520.00p 2,520.00p 2,456.32p 2,515.00p 54363
19/05/2015 2,439.00p 2,528.00p 2,389.72p 2,522.00p 31054
18/05/2015 2,400.00p 2,434.00p 2,351.33p 2,409.00p 20476
15/05/2015 2,303.00p 2,354.00p 2,300.00p 2,354.00p 58560
14/05/2015 2,350.00p 2,350.00p 2,263.84p 2,289.00p 9889
13/05/2015 2,350.00p 2,350.00p 2,277.00p 2,307.00p 5539
12/05/2015 2,350.00p 2,350.00p 2,264.00p 2,294.00p 23063
11/05/2015 2,350.00p 2,350.00p 2,295.00p 2,300.00p 27472
08/05/2015 2,300.00p 2,367.00p 2,250.00p 2,340.00p 42321
07/05/2015 2,265.00p 2,271.00p 2,231.00p 2,250.00p 10740
06/05/2015 2,200.00p 2,285.00p 2,200.00p 2,265.00p 6670
05/05/2015 2,200.00p 2,300.00p 2,200.00p 2,285.00p 25978
01/05/2015 2,277.00p 2,300.00p 2,277.00p 2,300.00p 2044
30/04/2015 2,250.00p 2,289.00p 2,230.00p 2,268.00p 320683
29/04/2015 2,300.00p 2,300.00p 2,158.80p 2,250.00p 11470
28/04/2015 2,304.00p 2,304.00p 2,277.00p 2,295.00p 8624
27/04/2015 2,293.00p 2,330.00p 2,293.00p 2,310.00p 3250
24/04/2015 2,271.00p 2,325.00p 2,271.00p 2,319.00p 53670
23/04/2015 2,264.00p 2,284.00p 2,256.00p 2,271.00p 11571
22/04/2015 2,285.00p 2,285.00p 2,246.00p 2,259.00p 40358
21/04/2015 2,200.00p 2,260.00p 2,200.00p 2,255.00p 71384
20/04/2015 2,200.00p 2,269.00p 2,200.00p 2,245.00p 5659
17/04/2015 2,243.00p 2,254.00p 2,180.32p 2,216.00p 9880
16/04/2015 2,210.00p 2,260.94p 2,202.00p 2,210.00p 10603
15/04/2015 2,245.00p 2,330.00p 2,230.00p 2,275.00p 11490
14/04/2015 2,272.00p 2,294.00p 2,239.00p 2,250.00p 23457
13/04/2015 2,300.00p 2,300.00p 2,234.00p 2,271.00p 22497
10/04/2015 2,270.00p 2,360.00p 2,238.00p 2,260.00p 289819
09/04/2015 2,300.00p 2,365.00p 2,281.25p 2,350.00p 76117
08/04/2015 2,299.00p 2,299.00p 2,210.00p 2,285.00p 36558
07/04/2015 2,250.00p 2,260.00p 2,213.00p 2,243.00p 20886
02/04/2015 2,239.00p 2,239.00p 2,201.00p 2,209.00p 5420
01/04/2015 2,200.00p 2,255.00p 2,200.00p 2,246.00p 22174
31/03/2015 2,220.00p 2,300.00p 2,220.00p 2,250.00p 16404
30/03/2015 2,200.00p 2,247.00p 2,166.86p 2,223.00p 3470
27/03/2015 2,220.00p 2,250.00p 2,203.10p 2,225.00p 9735
26/03/2015 2,290.00p 2,290.00p 2,116.00p 2,220.00p 16711
25/03/2015 2,300.00p 2,300.00p 2,220.40p 2,263.00p 8563
24/03/2015 2,325.00p 2,325.00p 2,242.25p 2,273.00p 12290
23/03/2015 2,300.00p 2,300.00p 2,278.30p 2,300.00p 9056
20/03/2015 2,237.00p 2,256.00p 2,150.00p 2,256.00p 88263
19/03/2015 2,299.00p 2,299.00p 2,200.00p 2,222.00p 47464
18/03/2015 2,125.00p 2,231.00p 2,125.00p 2,231.00p 10500
17/03/2015 2,125.00p 2,125.00p 2,080.00p 2,124.00p 77173
16/03/2015 2,125.00p 2,125.00p 2,075.00p 2,076.00p 8589
13/03/2015 2,052.00p 2,120.00p 2,052.00p 2,078.00p 24465
12/03/2015 2,049.00p 2,126.00p 2,013.00p 2,044.00p 12316
11/03/2015 2,013.00p 2,020.60p 2,002.00p 2,010.00p 10146
10/03/2015 2,010.00p 2,021.40p 1,991.00p 2,000.00p 22809
09/03/2015 2,064.00p 2,119.89p 2,007.00p 2,021.00p 28559
06/03/2015 2,010.00p 2,010.00p 1,972.70p 1,987.00p 12108
05/03/2015 2,000.00p 2,008.00p 1,975.00p 2,000.00p 11830
04/03/2015 2,000.00p 2,012.00p 1,994.00p 2,002.00p 7329
03/03/2015 2,006.00p 2,020.00p 1,997.00p 2,000.00p 18179
02/03/2015 2,000.00p 2,016.50p 2,000.00p 2,000.00p 23704
27/02/2015 2,030.00p 2,050.00p 2,003.00p 2,005.00p 4222
26/02/2015 1,990.00p 2,017.00p 1,990.00p 2,001.00p 4837
25/02/2015 2,040.00p 2,040.00p 2,003.00p 2,016.00p 7383
24/02/2015 2,004.00p 2,026.00p 2,004.00p 2,014.00p 17480
23/02/2015 2,040.00p 2,040.00p 2,001.00p 2,028.00p 6378
20/02/2015 2,030.00p 2,049.00p 2,020.00p 2,040.00p 10389
19/02/2015 2,030.00p 2,030.00p 1,991.00p 2,002.00p 22741
18/02/2015 1,998.00p 2,002.68p 1,997.00p 2,000.00p 3378
17/02/2015 2,024.00p 2,024.00p 1,993.00p 2,000.00p 9702
16/02/2015 2,001.00p 2,030.00p 1,993.00p 2,030.00p 1713
13/02/2015 2,000.00p 2,027.00p 1,974.00p 2,005.00p 9648
12/02/2015 1,980.00p 1,984.00p 1,951.00p 1,973.00p 6952
11/02/2015 1,925.00p 2,022.00p 1,925.00p 1,977.00p 13531
10/02/2015 2,054.00p 2,055.00p 2,000.00p 2,016.00p 9057
09/02/2015 2,160.00p 2,160.00p 2,044.00p 2,044.00p 288234
06/02/2015 2,077.00p 2,160.00p 2,038.75p 2,100.00p 95481
05/02/2015 2,018.00p 2,075.00p 2,011.00p 2,075.00p 85910
04/02/2015 1,917.00p 2,010.00p 1,904.00p 2,008.00p 156822
03/02/2015 1,929.00p 1,929.00p 1,890.00p 1,906.00p 66283
02/02/2015 1,881.00p 1,900.00p 1,870.91p 1,890.00p 18602
30/01/2015 1,885.00p 1,905.00p 1,879.00p 1,880.00p 11973
29/01/2015 1,890.00p 1,900.00p 1,880.00p 1,889.00p 13796
28/01/2015 1,887.00p 1,901.36p 1,874.00p 1,900.00p 19106
27/01/2015 1,899.00p 1,900.00p 1,879.00p 1,879.00p 12947
26/01/2015 1,900.00p 1,924.00p 1,866.00p 1,866.00p 5705
23/01/2015 1,900.00p 1,905.50p 1,862.00p 1,899.00p 7714
22/01/2015 1,879.00p 1,900.00p 1,878.86p 1,900.00p 5777
21/01/2015 1,887.00p 1,900.00p 1,865.00p 1,890.00p 2580
20/01/2015 1,880.00p 1,890.00p 1,875.00p 1,890.00p 3110
19/01/2015 1,899.00p 1,899.00p 1,860.00p 1,875.00p 3910
16/01/2015 1,885.00p 1,905.00p 1,863.00p 1,897.00p 6600
15/01/2015 1,880.00p 1,903.00p 1,867.22p 1,885.00p 4493
14/01/2015 1,891.00p 1,898.00p 1,850.00p 1,873.00p 6676
13/01/2015 1,903.00p 1,903.00p 1,872.60p 1,890.00p 4492
12/01/2015 1,880.00p 1,937.00p 1,880.00p 1,897.00p 6709
09/01/2015 1,942.00p 1,942.00p 1,887.00p 1,899.00p 9896
08/01/2015 1,949.00p 1,949.00p 1,885.00p 1,895.00p 18809
07/01/2015 1,895.00p 1,908.00p 1,882.00p 1,882.00p 28787
06/01/2015 1,905.00p 1,928.00p 1,900.00p 1,903.50p 442
05/01/2015 1,883.00p 1,906.00p 1,883.00p 1,900.00p 38182
02/01/2015 1,892.00p 1,935.50p 1,890.00p 1,908.00p 7434
31/12/2014 1,911.80p 1,919.00p 1,895.50p 1,895.50p 163
30/12/2014 1,923.00p 1,923.00p 1,906.00p 1,919.00p 2970
29/12/2014 1,905.00p 1,939.00p 1,904.00p 1,937.00p 2947
24/12/2014 1,897.00p 1,943.60p 1,897.00p 1,910.00p 1293
23/12/2014 1,900.00p 1,910.07p 1,880.00p 1,899.00p 4424
22/12/2014 1,880.00p 1,944.00p 1,880.00p 1,900.00p 6153
19/12/2014 1,974.00p 1,974.00p 1,835.00p 1,835.00p 10603
18/12/2014 1,900.00p 1,944.00p 1,900.00p 1,931.00p 4850
17/12/2014 1,975.00p 1,975.00p 1,900.00p 1,907.00p 26407
16/12/2014 1,975.00p 1,975.00p 1,902.00p 1,913.00p 8881
15/12/2014 1,900.00p 1,929.00p 1,900.00p 1,909.00p 8601
12/12/2014 1,930.00p 1,950.00p 1,922.00p 1,922.00p 16218
11/12/2014 1,931.00p 1,942.00p 1,908.00p 1,936.00p 6644
10/12/2014 1,972.00p 1,972.00p 1,907.00p 1,941.00p 3091
09/12/2014 1,901.00p 1,960.00p 1,901.00p 1,952.00p 10639
08/12/2014 1,901.00p 1,944.60p 1,901.00p 1,936.00p 7943
05/12/2014 1,972.00p 1,972.00p 1,920.00p 1,931.00p 8841
04/12/2014 1,969.00p 1,969.00p 1,900.00p 1,900.00p 9536
03/12/2014 1,921.00p 1,968.00p 1,921.00p 1,945.00p 16605
02/12/2014 1,950.00p 1,982.00p 1,937.00p 1,966.00p 12943
01/12/2014 1,970.00p 1,971.00p 1,951.00p 1,951.00p 14105
28/11/2014 2,009.00p 2,009.00p 1,940.00p 1,970.00p 43645
27/11/2014 2,037.00p 2,045.60p 1,994.00p 2,005.00p 15024
26/11/2014 2,080.00p 2,080.00p 2,015.00p 2,050.00p 45875
25/11/2014 1,951.00p 2,060.00p 1,951.00p 2,060.00p 187711
24/11/2014 2,001.00p 2,061.00p 1,980.95p 2,021.00p 32841

*Close Price adjusted for both dividends and splits