Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/08/2010 883.50p 901.00p 871.94p 901.00p 1945
16/08/2010 892.50p 898.00p 892.50p 892.50p 1438
13/08/2010 880.50p 898.00p 875.50p 897.00p 2266
12/08/2010 876.00p 876.00p 859.00p 865.00p 2442
11/08/2010 850.00p 860.00p 848.00p 856.00p 5386
10/08/2010 856.00p 859.50p 850.00p 855.00p 28554
09/08/2010 865.00p 865.00p 855.00p 860.00p 10680
06/08/2010 865.00p 870.00p 857.00p 861.00p 4162
05/08/2010 865.00p 865.00p 858.00p 865.00p 39350
04/08/2010 865.00p 865.00p 858.25p 859.00p 12969
03/08/2010 876.50p 887.19p 856.00p 856.00p 11788
02/08/2010 859.50p 866.19p 843.20p 859.50p 20073
30/07/2010 862.50p 862.50p 851.50p 851.50p 4181
29/07/2010 890.00p 890.00p 855.50p 878.00p 11616
28/07/2010 905.00p 905.00p 875.00p 875.00p 1100
27/07/2010 905.00p 905.00p 886.00p 886.00p 3562
26/07/2010 905.00p 905.00p 886.30p 900.00p 3914
23/07/2010 875.50p 900.00p 875.50p 900.00p 8306
22/07/2010 900.00p 900.00p 880.30p 900.00p 1837
21/07/2010 905.00p 905.00p 880.30p 900.00p 2480
20/07/2010 875.00p 899.50p 875.00p 899.50p 652
19/07/2010 905.00p 905.00p 877.00p 900.00p 7161
16/07/2010 881.00p 905.00p 881.00p 895.00p 6578
15/07/2010 899.50p 900.00p 877.50p 900.00p 6619
14/07/2010 905.00p 905.50p 888.00p 888.00p 34515
13/07/2010 900.00p 916.50p 885.00p 916.50p 1835
12/07/2010 885.00p 895.00p 878.00p 890.00p 6242
09/07/2010 885.00p 898.00p 885.00p 898.00p 1964
08/07/2010 898.50p 900.50p 889.00p 900.50p 11799
07/07/2010 902.50p 902.50p 888.50p 889.50p 3006
06/07/2010 886.00p 903.81p 883.00p 903.00p 7546
05/07/2010 890.00p 905.00p 860.08p 900.00p 19659
02/07/2010 867.00p 910.00p 867.00p 910.00p 8042
01/07/2010 880.00p 890.06p 870.00p 880.00p 33693
30/06/2010 881.00p 900.00p 881.00p 890.00p 67606
29/06/2010 892.00p 895.00p 860.00p 860.00p 99577
28/06/2010 890.00p 892.80p 888.00p 888.00p 13175
25/06/2010 898.00p 900.00p 893.00p 896.00p 59276
24/06/2010 896.00p 900.00p 890.00p 900.00p 3292
23/06/2010 895.00p 907.50p 895.00p 907.50p 8220
22/06/2010 915.50p 915.50p 899.00p 910.00p 2873
21/06/2010 910.50p 915.00p 900.00p 900.00p 10980
18/06/2010 914.00p 917.25p 895.00p 895.00p 10171
17/06/2010 900.00p 901.00p 895.00p 901.00p 26263
16/06/2010 920.00p 932.50p 901.00p 901.00p 13217
15/06/2010 920.00p 933.59p 916.50p 923.00p 7523
14/06/2010 930.50p 942.02p 930.50p 931.50p 3923
11/06/2010 920.00p 949.50p 915.62p 946.00p 11130
10/06/2010 910.50p 915.50p 900.50p 907.00p 10968
09/06/2010 910.00p 920.00p 910.00p 920.00p 2451
08/06/2010 880.00p 915.00p 870.00p 915.00p 13701
07/06/2010 875.00p 880.00p 871.92p 879.00p 2258
04/06/2010 870.00p 885.52p 870.00p 875.00p 13034
03/06/2010 876.50p 884.50p 870.00p 870.00p 18640
02/06/2010 866.50p 885.37p 866.00p 871.00p 44207
01/06/2010 880.00p 886.00p 870.00p 873.00p 288769
28/05/2010 887.50p 902.20p 886.00p 886.00p 1998
27/05/2010 891.00p 907.00p 886.00p 886.00p 5067
26/05/2010 900.00p 914.40p 883.00p 883.00p 23077
25/05/2010 900.00p 935.00p 900.00p 900.00p 14683
24/05/2010 910.00p 930.00p 908.75p 930.00p 4145
21/05/2010 900.00p 912.61p 896.39p 910.00p 248659
20/05/2010 900.00p 922.39p 900.00p 901.00p 13769
19/05/2010 914.50p 928.63p 900.00p 928.00p 14070
18/05/2010 914.50p 920.00p 900.00p 920.00p 9809
17/05/2010 921.00p 932.44p 900.00p 905.50p 132556
14/05/2010 907.00p 936.46p 907.00p 912.00p 19559
13/05/2010 900.00p 922.00p 896.50p 912.00p 13115
12/05/2010 924.00p 941.00p 920.50p 920.50p 33648
11/05/2010 934.00p 944.38p 918.16p 925.00p 166868
10/05/2010 891.00p 959.00p 891.00p 945.50p 33188
07/05/2010 900.00p 900.00p 875.00p 890.00p 77309
06/05/2010 915.00p 931.00p 900.00p 900.00p 19380
05/05/2010 930.00p 940.00p 920.45p 930.00p 64377
04/05/2010 950.00p 955.00p 930.00p 930.00p 11903
30/04/2010 950.00p 954.50p 950.00p 950.00p 188404
29/04/2010 950.00p 951.20p 945.00p 950.00p 12789
28/04/2010 963.00p 963.00p 950.00p 950.00p 28452
27/04/2010 975.00p 975.00p 950.00p 955.00p 17555
26/04/2010 960.00p 967.50p 960.00p 965.00p 3238
23/04/2010 952.00p 980.00p 950.00p 970.00p 18092
22/04/2010 955.00p 963.73p 955.00p 955.00p 10463
21/04/2010 954.00p 979.00p 950.00p 979.00p 11638
20/04/2010 960.00p 984.69p 940.00p 965.00p 17179
19/04/2010 970.00p 978.50p 947.00p 978.50p 3306
16/04/2010 951.00p 965.00p 942.00p 964.00p 86424
15/04/2010 915.00p 962.28p 915.00p 951.00p 26902
14/04/2010 920.00p 921.00p 915.00p 915.00p 21334
13/04/2010 887.00p 935.00p 887.00p 932.00p 11560
12/04/2010 880.00p 895.00p 880.00p 890.00p 244169
09/04/2010 900.00p 912.81p 881.00p 881.00p 13729
08/04/2010 890.00p 910.00p 889.50p 910.00p 816
07/04/2010 900.00p 910.00p 885.00p 896.00p 26348
06/04/2010 890.00p 906.48p 880.00p 880.00p 15053
01/04/2010 870.00p 880.00p 860.33p 880.00p 12385
31/03/2010 865.00p 870.00p 860.00p 870.00p 91400
30/03/2010 870.00p 885.50p 870.00p 876.00p 1588
29/03/2010 870.50p 892.00p 870.00p 885.50p 13169
26/03/2010 874.00p 886.69p 873.00p 882.50p 5887
25/03/2010 873.50p 889.63p 873.00p 882.50p 6435
24/03/2010 875.00p 889.85p 873.00p 879.00p 1821
23/03/2010 868.00p 897.00p 860.00p 870.00p 6335
22/03/2010 868.00p 878.50p 865.00p 868.00p 5274
19/03/2010 875.00p 875.00p 870.00p 870.00p 3879
18/03/2010 870.50p 887.06p 868.00p 868.00p 5293
17/03/2010 865.00p 897.00p 865.00p 897.00p 68699
16/03/2010 880.00p 880.00p 865.50p 878.00p 21650
15/03/2010 870.00p 880.00p 870.00p 872.00p 5829
12/03/2010 865.00p 869.00p 851.00p 869.00p 19931
11/03/2010 843.00p 865.00p 840.00p 865.00p 19908
10/03/2010 835.00p 840.00p 825.00p 830.00p 26508
09/03/2010 830.00p 847.00p 820.00p 830.00p 583
08/03/2010 845.00p 867.50p 832.16p 847.00p 7880
05/03/2010 825.00p 867.50p 825.00p 867.50p 6352
04/03/2010 845.00p 851.47p 821.35p 830.00p 5493
03/03/2010 810.00p 847.00p 810.00p 847.00p 4507
02/03/2010 815.00p 840.00p 812.59p 840.00p 5119
01/03/2010 800.00p 810.00p 788.00p 800.00p 19225
26/02/2010 795.00p 804.00p 791.50p 791.50p 16304
25/02/2010 786.00p 794.60p 775.00p 786.00p 4497
24/02/2010 790.00p 795.00p 790.00p 795.00p 300
23/02/2010 785.00p 800.00p 785.00p 800.00p 10707
22/02/2010 781.00p 800.00p 781.00p 800.00p 3222
19/02/2010 788.00p 788.20p 781.00p 781.00p 9730
18/02/2010 781.00p 796.20p 781.00p 792.00p 1729
17/02/2010 786.00p 810.00p 781.00p 800.00p 20082
16/02/2010 808.00p 810.00p 788.50p 810.00p 1455
15/02/2010 810.00p 810.00p 784.50p 805.00p 10783
12/02/2010 780.00p 810.00p 780.00p 810.00p 6911
11/02/2010 809.50p 809.50p 784.85p 809.50p 499
10/02/2010 785.50p 800.00p 785.50p 800.00p 12800
09/02/2010 789.50p 790.00p 775.12p 788.50p 894
08/02/2010 766.50p 785.00p 761.50p 785.00p 4158
05/02/2010 782.00p 787.00p 760.00p 771.50p 32443
04/02/2010 810.00p 810.00p 765.00p 800.00p 49236
03/02/2010 789.00p 800.00p 766.50p 800.00p 66927
02/02/2010 770.50p 789.00p 765.50p 789.00p 2073
01/02/2010 785.00p 790.00p 768.42p 790.00p 1168
29/01/2010 784.50p 789.00p 768.95p 787.00p 4562
28/01/2010 775.00p 779.38p 771.93p 775.00p 11345
27/01/2010 776.00p 778.50p 768.00p 775.00p 12569
26/01/2010 780.00p 784.50p 765.00p 765.00p 8651
25/01/2010 790.00p 790.00p 775.00p 782.00p 7821
22/01/2010 785.00p 795.00p 771.00p 790.00p 15259
21/01/2010 815.00p 815.50p 785.00p 808.50p 6221
20/01/2010 805.00p 810.00p 805.00p 805.00p 54599
19/01/2010 800.00p 813.00p 800.00p 813.00p 3636
18/01/2010 820.00p 820.00p 796.20p 820.00p 3461
15/01/2010 790.00p 816.25p 773.00p 800.00p 23114
14/01/2010 775.00p 790.00p 774.00p 790.00p 17370
13/01/2010 775.00p 780.00p 765.01p 775.00p 38302
12/01/2010 778.00p 780.00p 761.00p 763.50p 30951
11/01/2010 751.00p 770.00p 751.00p 761.50p 21248
08/01/2010 750.00p 775.00p 750.00p 760.50p 18801
07/01/2010 750.00p 764.00p 750.00p 760.00p 4258
06/01/2010 755.00p 775.00p 750.00p 775.00p 4493
05/01/2010 775.00p 775.00p 755.00p 755.00p 4139
04/01/2010 755.00p 790.00p 744.35p 760.00p 37542
31/12/2009 773.00p 780.00p 740.00p 740.00p 5894
30/12/2009 790.00p 790.00p 766.00p 773.00p 288
29/12/2009 790.00p 798.50p 775.00p 775.00p 4222
24/12/2009 805.00p 805.00p 795.00p 795.00p 375
23/12/2009 790.00p 805.00p 790.00p 805.00p 1284
22/12/2009 800.00p 805.00p 800.00p 805.00p 0
21/12/2009 790.00p 800.00p 790.00p 800.00p 12384
18/12/2009 800.00p 810.00p 799.50p 799.50p 14224
17/12/2009 813.00p 826.25p 800.00p 800.00p 15013
16/12/2009 810.00p 817.50p 802.50p 805.50p 1360
15/12/2009 823.50p 823.50p 800.00p 812.00p 4243
14/12/2009 840.00p 840.00p 800.00p 800.00p 7676
11/12/2009 845.00p 845.00p 820.00p 840.00p 11246
10/12/2009 820.00p 845.00p 818.50p 845.00p 13761
09/12/2009 805.00p 825.00p 800.00p 810.50p 6874
08/12/2009 846.50p 855.00p 816.50p 840.00p 5612
07/12/2009 840.00p 840.00p 835.00p 838.50p 34792
04/12/2009 834.00p 835.00p 818.00p 827.50p 1218
03/12/2009 855.00p 855.00p 818.12p 820.00p 10441
02/12/2009 805.00p 860.00p 775.00p 860.00p 37687
01/12/2009 804.00p 804.00p 790.00p 800.00p 12592
30/11/2009 793.50p 805.00p 778.00p 805.00p 9926
27/11/2009 780.00p 805.00p 780.00p 800.00p 12109
26/11/2009 805.00p 815.00p 785.00p 785.00p 17757
25/11/2009 794.00p 815.00p 794.00p 815.00p 36544
24/11/2009 807.00p 810.00p 790.00p 810.00p 5109
23/11/2009 784.00p 810.00p 784.00p 800.00p 14632
20/11/2009 777.00p 800.00p 777.00p 795.00p 12634
19/11/2009 800.00p 800.00p 775.00p 788.50p 4210
18/11/2009 775.00p 800.00p 775.00p 775.00p 29731
17/11/2009 780.00p 799.00p 776.00p 776.50p 4187
16/11/2009 779.00p 779.00p 760.00p 770.00p 21025
13/11/2009 768.50p 771.00p 749.00p 749.00p 7221
12/11/2009 753.00p 766.55p 740.00p 750.00p 23905
11/11/2009 750.00p 769.00p 745.00p 750.00p 99988
10/11/2009 770.00p 775.00p 751.00p 751.00p 6016
09/11/2009 815.00p 815.00p 770.00p 770.00p 7158
06/11/2009 791.00p 791.00p 770.00p 787.50p 1129266
05/11/2009 820.00p 840.00p 785.00p 800.00p 11635
04/11/2009 829.00p 851.00p 826.00p 840.00p 23164
03/11/2009 826.00p 830.50p 825.00p 825.00p 11829
02/11/2009 825.00p 825.00p 825.00p 825.00p 1214

*Close Price adjusted for both dividends and splits