Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/03/2012 1,300.00p 1,314.00p 1,295.00p 1,295.00p 4452
15/03/2012 1,299.00p 1,317.00p 1,298.00p 1,298.00p 110392
14/03/2012 1,305.00p 1,324.03p 1,295.00p 1,298.00p 791
13/03/2012 1,300.00p 1,304.00p 1,273.10p 1,298.00p 45846
12/03/2012 1,315.00p 1,320.00p 1,272.00p 1,286.00p 415295
09/03/2012 1,301.00p 1,339.00p 1,300.00p 1,302.00p 101260
08/03/2012 1,334.00p 1,335.00p 1,300.00p 1,312.00p 17302
07/03/2012 1,300.00p 1,315.00p 1,277.36p 1,312.00p 6535
06/03/2012 1,310.00p 1,350.00p 1,300.00p 1,307.00p 53298
05/03/2012 1,258.00p 1,325.00p 1,233.92p 1,325.00p 17162
02/03/2012 1,240.00p 1,250.00p 1,218.32p 1,250.00p 3457
01/03/2012 1,174.00p 1,250.00p 1,170.00p 1,242.00p 46319
29/02/2012 1,187.00p 1,187.00p 1,157.00p 1,169.00p 11517
28/02/2012 1,181.00p 1,198.00p 1,159.00p 1,159.00p 16807
27/02/2012 1,156.00p 1,184.00p 1,153.00p 1,159.00p 6845
24/02/2012 1,170.00p 1,200.00p 1,150.00p 1,168.00p 1078386
23/02/2012 1,225.00p 1,225.00p 1,120.50p 1,150.00p 2036529
22/02/2012 1,154.00p 1,226.00p 1,154.00p 1,200.00p 10884
21/02/2012 1,161.00p 1,171.00p 1,155.00p 1,155.00p 6252
20/02/2012 1,166.00p 1,194.41p 1,166.00p 1,180.00p 10394
17/02/2012 1,186.00p 1,195.68p 1,168.00p 1,168.00p 16851
16/02/2012 1,180.00p 1,186.63p 1,165.00p 1,166.50p 8214
15/02/2012 1,185.00p 1,196.38p 1,150.00p 1,150.00p 2802
14/02/2012 1,197.00p 1,200.00p 1,185.00p 1,199.00p 1564
13/02/2012 1,183.00p 1,192.00p 1,166.85p 1,191.00p 3849
10/02/2012 1,161.00p 1,195.00p 1,151.00p 1,195.00p 16598
09/02/2012 1,150.00p 1,170.00p 1,150.00p 1,170.00p 805559
08/02/2012 1,160.00p 1,160.00p 1,150.00p 1,160.00p 4189
07/02/2012 1,180.00p 1,194.63p 1,163.00p 1,163.00p 20175
06/02/2012 1,180.00p 1,197.00p 1,177.09p 1,185.00p 20202
03/02/2012 1,177.15p 1,183.00p 1,174.00p 1,174.00p 6708
02/02/2012 1,200.00p 1,219.00p 1,180.00p 1,180.00p 3069
01/02/2012 1,168.00p 1,199.00p 1,168.00p 1,188.00p 13052
31/01/2012 1,168.00p 1,199.00p 1,152.00p 1,152.00p 9374
30/01/2012 1,175.00p 1,191.13p 1,151.00p 1,176.50p 4910
27/01/2012 1,154.00p 1,160.00p 1,134.63p 1,150.00p 1226477
26/01/2012 1,155.00p 1,157.00p 1,130.00p 1,145.00p 1889
25/01/2012 1,131.00p 1,150.00p 1,131.00p 1,148.00p 542
24/01/2012 1,135.46p 1,150.00p 1,135.46p 1,150.00p 90
23/01/2012 1,160.00p 1,160.00p 1,130.00p 1,150.00p 3562
20/01/2012 1,135.00p 1,160.00p 1,133.00p 1,133.00p 1628
19/01/2012 1,136.00p 1,145.00p 1,130.00p 1,130.00p 1985
18/01/2012 1,148.00p 1,160.00p 1,131.00p 1,160.00p 2994
17/01/2012 1,140.00p 1,146.10p 1,135.00p 1,135.00p 12702
16/01/2012 1,135.00p 1,160.00p 1,135.00p 1,138.00p 5023
13/01/2012 1,172.00p 1,180.00p 1,146.00p 1,146.00p 4285
12/01/2012 1,150.00p 1,180.00p 1,134.53p 1,180.00p 9760
11/01/2012 1,156.00p 1,162.00p 1,155.00p 1,155.00p 14392
10/01/2012 1,162.00p 1,200.00p 1,150.00p 1,160.00p 1946800
09/01/2012 1,180.00p 1,188.00p 1,160.00p 1,172.00p 5515
06/01/2012 1,155.00p 1,180.00p 1,144.67p 1,180.00p 2313
05/01/2012 1,150.00p 1,150.00p 1,110.00p 1,134.00p 19783
04/01/2012 1,171.00p 1,180.00p 1,115.00p 1,120.00p 27342
03/01/2012 1,174.00p 1,184.00p 1,141.32p 1,184.00p 16886
30/12/2011 1,140.00p 1,148.00p 1,140.00p 1,148.00p 1174
29/12/2011 1,129.00p 1,160.00p 1,086.00p 1,152.00p 3759
28/12/2011 1,120.00p 1,120.00p 1,099.00p 1,099.00p 1413
23/12/2011 1,080.00p 1,099.74p 1,080.00p 1,083.00p 915
22/12/2011 1,080.00p 1,096.00p 1,080.00p 1,096.00p 1310
21/12/2011 1,080.00p 1,088.00p 1,064.76p 1,088.00p 1739
20/12/2011 1,100.00p 1,110.00p 1,080.00p 1,080.00p 3056
19/12/2011 1,081.00p 1,096.63p 1,080.00p 1,089.00p 6478
16/12/2011 1,129.00p 1,130.00p 1,094.00p 1,094.00p 1356
15/12/2011 1,090.00p 1,117.72p 1,085.00p 1,085.00p 1679
14/12/2011 1,090.00p 1,128.00p 1,090.00p 1,098.00p 2158
13/12/2011 1,115.00p 1,115.00p 1,090.00p 1,112.00p 51898
12/12/2011 1,150.00p 1,151.00p 1,115.00p 1,115.00p 7062
09/12/2011 1,150.00p 1,161.00p 1,150.00p 1,161.00p 497
08/12/2011 1,147.00p 1,165.00p 1,147.00p 1,160.00p 2594
07/12/2011 1,156.00p 1,174.63p 1,130.00p 1,156.00p 50560
06/12/2011 1,142.00p 1,165.63p 1,130.00p 1,131.00p 2705
05/12/2011 1,130.00p 1,176.00p 1,130.00p 1,159.00p 5241
02/12/2011 1,101.00p 1,150.00p 1,101.00p 1,138.00p 114174
01/12/2011 1,129.00p 1,129.75p 1,100.00p 1,105.00p 4351
30/11/2011 1,100.00p 1,128.00p 1,080.00p 1,112.00p 1730
29/11/2011 1,071.00p 1,090.63p 1,065.00p 1,076.00p 29477
28/11/2011 1,083.82p 1,088.00p 1,083.82p 1,088.00p 824
25/11/2011 1,084.00p 1,084.00p 1,070.00p 1,070.00p 438
24/11/2011 1,050.00p 1,050.00p 1,050.00p 1,050.00p 66
23/11/2011 1,065.00p 1,070.00p 1,057.00p 1,057.00p 4536
22/11/2011 1,055.00p 1,070.00p 1,055.00p 1,055.00p 7892
21/11/2011 1,063.02p 1,063.02p 1,055.00p 1,055.00p 1279
18/11/2011 1,077.50p 1,077.50p 1,064.84p 1,066.00p 157
17/11/2011 1,047.00p 1,075.00p 1,045.00p 1,075.00p 5850
16/11/2011 1,070.00p 1,079.00p 1,055.57p 1,060.00p 5068
15/11/2011 1,074.00p 1,075.00p 1,060.00p 1,075.00p 2584
14/11/2011 1,050.00p 1,068.00p 1,050.00p 1,052.00p 2298
11/11/2011 1,046.00p 1,068.75p 1,046.00p 1,049.00p 2172
10/11/2011 1,050.00p 1,069.00p 1,021.00p 1,047.00p 18113
09/11/2011 1,050.00p 1,085.00p 1,050.00p 1,050.00p 12756
08/11/2011 1,060.00p 1,084.00p 1,041.52p 1,068.00p 252264
07/11/2011 1,051.00p 1,083.60p 1,012.00p 1,044.00p 1455
04/11/2011 1,046.00p 1,076.00p 1,046.00p 1,070.50p 219
03/11/2011 1,055.00p 1,055.00p 1,040.00p 1,040.00p 62628
02/11/2011 1,030.00p 1,054.04p 1,030.00p 1,035.00p 42097
01/11/2011 1,041.00p 1,072.76p 1,021.00p 1,050.00p 4584
31/10/2011 1,096.00p 1,123.72p 1,048.00p 1,048.00p 15622
28/10/2011 1,111.00p 1,136.38p 1,095.00p 1,095.00p 5543
27/10/2011 1,109.00p 1,130.00p 1,105.00p 1,130.00p 12707
26/10/2011 1,100.00p 1,105.00p 1,070.00p 1,095.00p 7005
25/10/2011 1,070.00p 1,090.00p 1,040.00p 1,080.00p 6994
24/10/2011 1,060.00p 1,060.00p 1,038.02p 1,050.00p 3664
21/10/2011 1,080.00p 1,080.00p 1,055.00p 1,055.00p 0
20/10/2011 1,080.00p 1,080.00p 1,070.00p 1,074.00p 329
19/10/2011 1,044.00p 1,099.95p 1,044.00p 1,074.00p 40604
18/10/2011 1,040.00p 1,057.00p 1,040.00p 1,051.00p 4213
17/10/2011 1,044.00p 1,044.00p 1,035.50p 1,035.50p 300
14/10/2011 1,021.00p 1,027.00p 1,020.00p 1,020.00p 2762
13/10/2011 1,048.00p 1,048.00p 1,015.00p 1,015.00p 2151
12/10/2011 1,020.00p 1,042.90p 1,020.00p 1,038.00p 5160
11/10/2011 1,021.00p 1,041.40p 1,021.00p 1,040.00p 30813
10/10/2011 1,039.00p 1,063.73p 1,030.00p 1,031.00p 16088
07/10/2011 1,050.00p 1,070.70p 1,030.00p 1,030.00p 30178
06/10/2011 1,060.00p 1,080.00p 1,050.00p 1,056.00p 2362
05/10/2011 1,095.00p 1,095.00p 1,070.00p 1,078.00p 413
04/10/2011 1,080.00p 1,080.00p 1,080.00p 1,080.00p 491
03/10/2011 1,090.00p 1,100.00p 1,080.00p 1,100.00p 24122
30/09/2011 1,054.00p 1,120.00p 1,054.00p 1,120.00p 120752
29/09/2011 1,056.00p 1,080.20p 1,056.00p 1,070.00p 589
28/09/2011 1,070.00p 1,075.50p 1,059.00p 1,065.00p 7114
27/09/2011 1,069.00p 1,089.00p 1,050.00p 1,065.00p 20147
26/09/2011 1,036.00p 1,068.00p 1,035.00p 1,036.00p 145034
23/09/2011 1,035.00p 1,059.00p 1,020.00p 1,044.00p 3396
22/09/2011 1,055.00p 1,081.75p 1,046.00p 1,046.00p 1298
21/09/2011 1,090.00p 1,090.00p 1,057.00p 1,073.00p 244144
20/09/2011 1,060.00p 1,078.00p 1,060.00p 1,064.00p 21418
19/09/2011 1,097.00p 1,130.00p 1,050.00p 1,060.00p 5031
16/09/2011 1,122.00p 1,130.00p 1,095.00p 1,130.00p 5457
15/09/2011 1,129.00p 1,129.00p 1,096.00p 1,107.00p 38381
14/09/2011 1,105.00p 1,116.00p 1,085.00p 1,098.00p 6560
13/09/2011 1,113.00p 1,117.00p 1,113.00p 1,117.00p 3117
12/09/2011 1,120.00p 1,120.00p 1,090.00p 1,091.00p 353106
09/09/2011 1,135.00p 1,148.50p 1,130.00p 1,130.00p 3089
08/09/2011 1,166.00p 1,166.00p 1,135.00p 1,135.00p 6878
07/09/2011 1,168.00p 1,168.00p 1,165.00p 1,166.00p 11395
06/09/2011 1,164.00p 1,193.75p 1,164.00p 1,168.00p 9468
05/09/2011 1,199.00p 1,200.00p 1,167.00p 1,200.00p 10436
02/09/2011 1,180.00p 1,180.00p 1,173.00p 1,173.00p 5414
01/09/2011 1,186.00p 1,195.63p 1,184.00p 1,195.00p 30870
31/08/2011 1,152.00p 1,186.00p 1,150.00p 1,186.00p 22938
30/08/2011 1,145.00p 1,167.50p 1,140.00p 1,167.50p 0
26/08/2011 1,145.00p 1,145.00p 1,140.00p 1,143.00p 1246
25/08/2011 1,160.00p 1,192.40p 1,147.00p 1,147.00p 1878
24/08/2011 1,170.00p 1,205.75p 1,163.75p 1,199.00p 15889
23/08/2011 1,160.00p 1,160.00p 1,138.00p 1,138.00p 539
22/08/2011 1,160.00p 1,160.00p 1,131.00p 1,140.00p 21267
19/08/2011 1,150.00p 1,150.00p 1,130.00p 1,135.00p 7331
18/08/2011 1,210.00p 1,211.00p 1,164.21p 1,180.00p 11519
17/08/2011 1,211.00p 1,229.62p 1,195.00p 1,210.00p 6254
16/08/2011 1,210.00p 1,234.00p 1,204.00p 1,234.00p 1897
15/08/2011 1,190.00p 1,234.00p 1,190.00p 1,234.00p 7230
12/08/2011 1,146.00p 1,170.00p 1,146.00p 1,170.00p 52
11/08/2011 1,146.00p 1,173.00p 1,146.00p 1,173.00p 42060
10/08/2011 1,179.00p 1,191.64p 1,145.00p 1,158.00p 4111
09/08/2011 1,175.00p 1,198.65p 1,115.23p 1,132.00p 57928
08/08/2011 1,200.00p 1,210.00p 1,190.00p 1,190.00p 19466
05/08/2011 1,245.00p 1,245.00p 1,200.00p 1,200.00p 3100
04/08/2011 1,300.00p 1,310.00p 1,250.00p 1,265.00p 28891
03/08/2011 1,310.00p 1,310.00p 1,293.37p 1,300.00p 18633
02/08/2011 1,291.00p 1,315.00p 1,291.00p 1,303.00p 35302
01/08/2011 1,301.00p 1,313.88p 1,295.00p 1,295.00p 12421
29/07/2011 1,300.00p 1,322.00p 1,300.00p 1,315.00p 1097
28/07/2011 1,305.00p 1,316.00p 1,305.00p 1,305.00p 3215
27/07/2011 1,300.00p 1,329.00p 1,300.00p 1,316.50p 1437
26/07/2011 1,328.00p 1,328.00p 1,315.00p 1,317.00p 442
25/07/2011 1,305.00p 1,305.00p 1,305.00p 1,305.00p 15
22/07/2011 1,306.00p 1,328.00p 1,300.00p 1,305.00p 8930
21/07/2011 1,314.00p 1,330.00p 1,310.04p 1,314.00p 622
20/07/2011 1,329.00p 1,329.00p 1,306.00p 1,306.00p 289
19/07/2011 1,307.00p 1,312.00p 1,300.00p 1,310.00p 2744
18/07/2011 1,306.00p 1,306.00p 1,295.00p 1,295.00p 14879
15/07/2011 1,274.00p 1,315.00p 1,270.00p 1,311.00p 13401
14/07/2011 1,260.00p 1,269.00p 1,249.50p 1,269.00p 3677
13/07/2011 1,246.00p 1,246.00p 1,246.00p 1,246.00p 1506
12/07/2011 1,255.00p 1,270.00p 1,244.50p 1,270.00p 6999
11/07/2011 1,251.50p 1,275.00p 1,247.08p 1,275.00p 5586
08/07/2011 1,255.00p 1,270.00p 1,248.94p 1,270.00p 17975
07/07/2011 1,254.00p 1,254.00p 1,243.31p 1,251.00p 1082
06/07/2011 1,253.00p 1,258.60p 1,248.00p 1,248.00p 27856
05/07/2011 1,260.00p 1,260.00p 1,247.50p 1,248.00p 395
04/07/2011 1,247.50p 1,255.00p 1,247.50p 1,255.00p 4700
01/07/2011 1,260.00p 1,260.00p 1,250.00p 1,250.00p 27522
30/06/2011 1,250.50p 1,259.00p 1,244.00p 1,245.00p 5652
29/06/2011 1,235.00p 1,259.00p 1,222.00p 1,258.00p 59610
28/06/2011 1,220.50p 1,230.00p 1,212.00p 1,215.00p 68634
27/06/2011 1,209.00p 1,225.00p 1,209.00p 1,217.00p 286
24/06/2011 1,208.00p 1,220.00p 1,208.00p 1,214.00p 1792
23/06/2011 1,208.00p 1,213.00p 1,208.00p 1,213.00p 4294
22/06/2011 1,206.00p 1,208.42p 1,206.00p 1,208.00p 6475
21/06/2011 1,205.00p 1,220.20p 1,205.00p 1,205.00p 2006
20/06/2011 1,205.00p 1,211.00p 1,205.00p 1,211.00p 1159
17/06/2011 1,218.00p 1,218.52p 1,205.00p 1,205.00p 1961
16/06/2011 1,197.00p 1,204.00p 1,196.65p 1,204.00p 11515
15/06/2011 1,191.00p 1,200.00p 1,191.00p 1,200.00p 4122
14/06/2011 1,206.00p 1,206.95p 1,191.00p 1,191.00p 3903
13/06/2011 1,195.00p 1,213.85p 1,190.00p 1,190.00p 27787
10/06/2011 1,199.50p 1,219.00p 1,190.00p 1,208.00p 552
09/06/2011 1,200.00p 1,200.00p 1,199.00p 1,199.00p 902
08/06/2011 1,220.00p 1,220.00p 1,190.00p 1,191.00p 8279
07/06/2011 1,185.00p 1,200.00p 1,185.00p 1,185.00p 5314

*Close Price adjusted for both dividends and splits