Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/08/2023 2,770.00p 2,815.00p 2,735.00p 2,815.00p 71880
08/08/2023 2,755.00p 2,800.00p 2,715.00p 2,755.00p 164091
07/08/2023 2,815.00p 2,898.94p 2,755.00p 2,755.00p 48080
04/08/2023 2,855.00p 2,920.00p 2,840.00p 2,870.00p 87825
03/08/2023 2,745.00p 2,860.00p 2,720.00p 2,850.00p 76650
02/08/2023 2,770.00p 2,815.00p 2,740.00p 2,755.00p 123296
01/08/2023 2,790.00p 2,810.00p 2,750.00p 2,795.00p 24097
31/07/2023 2,800.00p 2,820.00p 2,780.00p 2,790.00p 25871
28/07/2023 2,840.00p 2,850.00p 2,790.00p 2,800.00p 14975
27/07/2023 2,880.00p 2,895.00p 2,840.00p 2,850.00p 64092
26/07/2023 2,855.00p 2,855.00p 2,810.00p 2,835.00p 24432
25/07/2023 2,865.00p 2,935.00p 2,820.00p 2,825.00p 42844
24/07/2023 2,880.00p 2,895.00p 2,865.00p 2,880.00p 13871
21/07/2023 2,845.00p 2,900.00p 2,835.00p 2,885.00p 40756
20/07/2023 2,930.00p 2,949.20p 2,880.00p 2,880.00p 38736
19/07/2023 2,905.00p 2,940.00p 2,880.00p 2,915.00p 24848
18/07/2023 2,900.00p 2,900.00p 2,805.00p 2,840.00p 20730
17/07/2023 2,915.00p 2,925.00p 2,820.00p 2,840.00p 12294
14/07/2023 2,900.00p 2,980.00p 2,900.00p 2,920.00p 17518
13/07/2023 3,030.00p 3,030.00p 2,955.00p 2,970.00p 14595
12/07/2023 2,940.00p 3,065.00p 2,913.78p 3,030.00p 138264
11/07/2023 2,960.00p 2,985.00p 2,955.00p 2,970.00p 23542
10/07/2023 2,905.00p 2,975.00p 2,900.00p 2,965.00p 23306
07/07/2023 2,840.00p 2,915.00p 2,840.00p 2,915.00p 13086
06/07/2023 2,860.00p 2,930.00p 2,853.60p 2,880.00p 23848
05/07/2023 2,950.00p 2,970.00p 2,910.00p 2,925.00p 17755
04/07/2023 2,965.00p 2,990.00p 2,945.00p 2,970.00p 19029
03/07/2023 3,000.00p 3,000.00p 2,935.00p 2,970.00p 11002
30/06/2023 2,880.00p 2,970.00p 2,880.00p 2,960.00p 16474
29/06/2023 2,950.00p 2,950.00p 2,900.00p 2,915.00p 48425
28/06/2023 2,860.00p 2,950.00p 2,860.00p 2,920.00p 17782
27/06/2023 2,840.00p 2,919.94p 2,840.00p 2,885.00p 19567
26/06/2023 2,835.00p 2,880.30p 2,800.00p 2,840.00p 48509
23/06/2023 2,850.00p 2,930.00p 2,822.55p 2,860.00p 21178
22/06/2023 2,935.00p 2,975.00p 2,890.00p 2,920.00p 10592
21/06/2023 2,900.00p 3,020.00p 2,900.00p 2,960.00p 13681
20/06/2023 2,960.00p 3,000.80p 2,934.45p 2,965.00p 55315
19/06/2023 2,970.00p 3,040.00p 2,935.30p 2,970.00p 34732
16/06/2023 2,995.00p 3,030.00p 2,985.00p 2,985.00p 55463
15/06/2023 3,090.00p 3,115.00p 2,960.00p 3,005.00p 31083
14/06/2023 3,085.00p 3,090.00p 3,055.00p 3,085.00p 36633
13/06/2023 2,945.00p 3,070.00p 2,945.00p 3,040.00p 27460
12/06/2023 3,020.00p 3,050.00p 3,005.00p 3,010.00p 141502
09/06/2023 3,030.00p 3,105.00p 2,995.00p 3,050.00p 42628
08/06/2023 3,075.00p 3,154.60p 3,030.00p 3,100.00p 26526
07/06/2023 2,900.00p 2,975.00p 2,900.00p 2,975.00p 21497
06/06/2023 2,965.00p 2,973.95p 2,885.00p 2,930.00p 19176
05/06/2023 2,985.00p 3,015.00p 2,940.00p 2,955.00p 19386
02/06/2023 2,875.00p 2,965.00p 2,875.00p 2,940.00p 65758
01/06/2023 2,860.00p 2,930.00p 2,840.00p 2,925.00p 30238
31/05/2023 2,815.00p 2,895.00p 2,815.00p 2,865.00p 68912
30/05/2023 2,810.00p 2,880.00p 2,810.00p 2,845.00p 25453
26/05/2023 2,910.00p 2,975.00p 2,850.00p 2,855.00p 22561
25/05/2023 2,895.00p 2,940.00p 2,890.00p 2,895.00p 15311
24/05/2023 2,905.00p 2,915.00p 2,885.00p 2,915.00p 25976
23/05/2023 3,020.00p 3,045.00p 2,950.00p 2,950.00p 11467
22/05/2023 2,995.00p 3,020.00p 2,960.00p 2,975.00p 43763
19/05/2023 3,030.00p 3,045.00p 3,000.00p 3,010.00p 15910
18/05/2023 3,030.00p 3,075.00p 3,010.00p 3,010.00p 28779
17/05/2023 3,015.00p 3,040.00p 3,000.00p 3,025.00p 9124
16/05/2023 3,035.00p 3,060.00p 3,015.00p 3,025.00p 34072
15/05/2023 2,995.00p 3,025.00p 2,945.00p 3,020.00p 91594
12/05/2023 2,935.00p 3,000.00p 2,935.00p 2,995.00p 71762
11/05/2023 2,990.00p 3,020.00p 2,909.59p 2,985.00p 150124
10/05/2023 3,100.00p 3,100.00p 3,005.00p 3,060.00p 28438
09/05/2023 3,120.00p 3,120.00p 3,020.00p 3,030.00p 46409
05/05/2023 3,025.00p 3,080.00p 3,025.00p 3,080.00p 23417
04/05/2023 3,160.00p 3,160.00p 3,005.00p 3,035.00p 24970
03/05/2023 3,115.00p 3,135.00p 3,033.69p 3,100.00p 84536
02/05/2023 3,170.00p 3,170.00p 3,077.02p 3,135.00p 36952
28/04/2023 3,105.00p 3,175.00p 3,080.00p 3,100.00p 31297
27/04/2023 3,020.00p 3,100.00p 3,020.00p 3,095.00p 21962
26/04/2023 3,005.00p 3,070.00p 2,985.00p 3,055.00p 46562
25/04/2023 3,015.00p 3,095.00p 3,015.00p 3,035.00p 19114
24/04/2023 3,150.00p 3,150.00p 3,070.00p 3,070.00p 74069
21/04/2023 3,080.00p 3,135.00p 3,025.00p 3,115.00p 63986
20/04/2023 3,035.00p 3,095.00p 3,005.00p 3,095.00p 152781
19/04/2023 3,080.00p 3,090.00p 3,025.00p 3,045.00p 85689
18/04/2023 3,115.00p 3,115.00p 3,040.00p 3,085.00p 26764
17/04/2023 3,085.00p 3,130.00p 3,045.00p 3,095.00p 56789
14/04/2023 3,045.00p 3,075.00p 3,025.00p 3,040.00p 21247
13/04/2023 3,020.00p 3,055.00p 3,020.00p 3,035.00p 20743
12/04/2023 3,065.00p 3,080.00p 3,015.00p 3,020.00p 28559
11/04/2023 3,055.00p 3,065.00p 2,990.00p 3,065.00p 36434
06/04/2023 2,950.00p 3,025.00p 2,950.00p 2,990.00p 26242
05/04/2023 3,005.00p 3,050.00p 2,975.00p 2,985.00p 69527
04/04/2023 3,035.00p 3,055.00p 2,990.00p 2,990.00p 16931
03/04/2023 3,090.00p 3,100.00p 3,005.00p 3,025.00p 26805
31/03/2023 3,105.00p 3,105.00p 3,075.00p 3,090.00p 24916
30/03/2023 3,095.00p 3,110.00p 3,060.00p 3,100.00p 31044
29/03/2023 3,100.00p 3,105.00p 3,070.00p 3,100.00p 42779
28/03/2023 3,085.00p 3,120.00p 3,055.00p 3,105.00p 58784
27/03/2023 3,165.00p 3,180.00p 3,045.00p 3,070.00p 33251
24/03/2023 3,130.00p 3,185.00p 3,110.00p 3,175.00p 25021
23/03/2023 3,155.00p 3,190.00p 3,125.00p 3,155.00p 18418
22/03/2023 3,130.00p 3,150.00p 3,125.00p 3,150.00p 25020
21/03/2023 3,095.00p 3,155.00p 3,090.00p 3,145.00p 34132
20/03/2023 3,075.00p 3,145.00p 3,046.25p 3,120.00p 166276
17/03/2023 3,140.00p 3,205.00p 3,075.00p 3,145.00p 191885
16/03/2023 3,170.00p 3,220.00p 3,135.00p 3,170.00p 51709
15/03/2023 3,360.00p 3,360.00p 3,145.00p 3,150.00p 80755
14/03/2023 3,190.00p 3,330.00p 3,165.00p 3,250.00p 130494
13/03/2023 3,360.00p 3,360.00p 3,160.00p 3,200.00p 246886
10/03/2023 3,270.00p 3,325.00p 3,208.10p 3,290.00p 504625
09/03/2023 3,375.00p 3,375.00p 3,275.00p 3,330.00p 38742
08/03/2023 3,200.00p 3,377.10p 3,190.00p 3,375.00p 54088
07/03/2023 3,265.00p 3,265.00p 3,095.00p 3,190.00p 320823
06/03/2023 3,385.00p 3,545.00p 3,333.90p 3,365.00p 1045645
03/03/2023 3,280.00p 3,320.00p 3,240.00p 3,305.00p 29606
02/03/2023 3,300.00p 3,300.00p 3,230.00p 3,285.00p 22077
01/03/2023 3,225.00p 3,365.00p 3,220.00p 3,285.00p 94894
28/02/2023 3,300.00p 3,315.00p 3,260.00p 3,305.00p 98582
27/02/2023 3,255.00p 3,320.50p 3,242.40p 3,315.00p 114042
24/02/2023 3,220.00p 3,250.00p 3,205.00p 3,250.00p 111685
23/02/2023 3,120.00p 3,220.00p 3,087.40p 3,220.00p 51773
22/02/2023 3,025.00p 3,110.00p 3,025.00p 3,100.00p 22539
21/02/2023 3,080.00p 3,115.00p 3,050.00p 3,090.00p 71184
20/02/2023 3,045.00p 3,145.00p 3,045.00p 3,080.00p 95825
17/02/2023 3,070.00p 3,155.00p 3,070.00p 3,135.00p 35919
16/02/2023 3,180.00p 3,180.00p 3,100.00p 3,145.00p 19319
15/02/2023 3,110.00p 3,140.00p 3,050.00p 3,120.00p 20533
14/02/2023 3,125.00p 3,150.00p 3,085.00p 3,125.00p 51729
13/02/2023 3,050.00p 3,125.00p 3,045.00p 3,085.00p 19523
10/02/2023 3,150.00p 3,150.00p 3,030.00p 3,085.00p 66417
09/02/2023 3,150.00p 3,150.00p 3,075.00p 3,125.00p 188301
08/02/2023 3,170.00p 3,190.00p 3,125.00p 3,125.00p 49564
07/02/2023 3,115.00p 3,195.00p 3,090.00p 3,105.00p 504461
06/02/2023 3,205.00p 3,260.00p 3,165.00p 3,185.00p 21269
03/02/2023 3,360.00p 3,360.00p 3,205.00p 3,275.00p 124904
02/02/2023 3,205.00p 3,315.00p 3,190.00p 3,295.00p 81013
01/02/2023 3,130.00p 3,205.00p 3,095.00p 3,205.00p 83886
31/01/2023 3,090.00p 3,090.00p 3,005.00p 3,075.00p 79089
30/01/2023 2,945.00p 3,035.00p 2,923.00p 3,025.00p 66499
27/01/2023 2,975.00p 2,995.00p 2,910.00p 2,955.00p 34802
26/01/2023 3,010.00p 3,050.00p 2,985.00p 3,000.00p 28848
25/01/2023 3,050.00p 3,095.00p 2,980.00p 3,015.00p 37461
24/01/2023 3,115.00p 3,130.00p 3,060.00p 3,075.00p 18990
23/01/2023 3,220.00p 3,220.00p 3,070.00p 3,115.00p 16852
20/01/2023 3,105.00p 3,160.00p 3,055.00p 3,155.00p 32587
19/01/2023 3,150.00p 3,150.00p 3,030.00p 3,080.00p 28695
18/01/2023 3,115.00p 3,135.00p 3,045.00p 3,105.00p 33571
17/01/2023 2,990.00p 3,135.00p 2,990.00p 3,060.00p 40973
16/01/2023 2,955.00p 3,025.00p 2,931.60p 3,000.00p 21788
13/01/2023 2,985.00p 3,010.00p 2,935.00p 2,970.00p 21180
12/01/2023 2,910.00p 2,962.50p 2,885.00p 2,960.00p 41195
11/01/2023 2,955.00p 3,002.00p 2,880.00p 2,885.00p 50849
10/01/2023 3,180.00p 3,180.00p 2,915.00p 2,935.00p 63053
09/01/2023 3,320.00p 3,320.00p 3,164.78p 3,185.00p 223205
06/01/2023 3,430.00p 3,435.00p 3,240.00p 3,305.00p 249077
05/01/2023 3,100.00p 3,175.00p 3,100.00p 3,145.00p 14007
04/01/2023 3,130.00p 3,160.00p 3,045.00p 3,100.00p 177721
03/01/2023 3,310.00p 3,310.00p 3,110.00p 3,130.00p 32771
30/12/2022 3,220.00p 3,235.00p 3,195.00p 3,235.00p 4861
29/12/2022 3,245.00p 3,265.86p 3,158.03p 3,225.00p 19144
28/12/2022 3,165.00p 3,285.00p 3,140.00p 3,250.00p 34252
23/12/2022 3,140.00p 3,205.00p 3,119.45p 3,150.00p 9008
22/12/2022 3,040.00p 3,195.00p 3,040.00p 3,115.00p 41093
21/12/2022 2,950.00p 3,050.00p 2,939.80p 3,040.00p 117615
20/12/2022 2,930.00p 3,000.00p 2,920.00p 2,925.00p 86279
19/12/2022 2,965.00p 3,045.00p 2,960.00p 2,965.00p 35326
16/12/2022 2,905.00p 3,015.00p 2,885.00p 2,960.00p 108395
15/12/2022 2,940.00p 2,995.00p 2,890.00p 2,975.00p 20084
14/12/2022 2,900.00p 2,900.00p 2,830.00p 2,865.00p 171735
13/12/2022 2,800.00p 2,945.00p 2,770.00p 2,900.00p 60553
12/12/2022 2,825.00p 2,825.00p 2,765.00p 2,795.00p 171497
09/12/2022 2,830.00p 2,850.00p 2,760.00p 2,825.00p 15801
08/12/2022 2,805.00p 2,830.00p 2,750.00p 2,815.00p 18735
07/12/2022 2,895.00p 2,935.00p 2,815.00p 2,850.00p 45248
06/12/2022 3,095.00p 3,154.35p 2,890.00p 2,890.00p 45538
05/12/2022 3,105.00p 3,145.00p 3,080.00p 3,100.00p 19698
02/12/2022 3,120.00p 3,150.00p 3,085.00p 3,105.00p 36105
01/12/2022 3,030.00p 3,140.00p 3,030.00p 3,125.00p 21562
30/11/2022 3,065.00p 3,065.00p 3,015.00p 3,055.00p 31049
29/11/2022 3,105.00p 3,130.00p 3,030.00p 3,050.00p 80133
28/11/2022 3,110.00p 3,115.00p 3,086.00p 3,100.00p 19016
25/11/2022 3,120.00p 3,135.00p 3,079.00p 3,130.00p 16028
24/11/2022 3,085.00p 3,120.00p 3,080.00p 3,100.00p 15154
23/11/2022 3,040.00p 3,120.00p 3,020.00p 3,110.00p 24068
22/11/2022 2,920.00p 3,035.00p 2,920.00p 3,035.00p 30062
21/11/2022 2,920.00p 2,995.00p 2,865.00p 2,965.00p 15309
18/11/2022 2,960.00p 2,960.00p 2,880.00p 2,930.00p 20628
17/11/2022 2,900.00p 2,940.70p 2,865.00p 2,915.00p 24777
16/11/2022 2,940.00p 3,021.40p 2,865.00p 2,930.00p 29998
15/11/2022 3,030.00p 3,055.00p 2,945.00p 2,955.00p 19245
14/11/2022 3,070.00p 3,070.00p 2,960.00p 3,040.00p 23165
11/11/2022 2,940.00p 3,035.00p 2,930.00p 3,025.00p 83397
10/11/2022 2,820.00p 2,975.00p 2,805.00p 2,925.00p 26174
09/11/2022 2,855.00p 2,900.00p 2,820.00p 2,855.00p 15244
08/11/2022 2,870.00p 2,895.00p 2,845.00p 2,870.00p 29135
07/11/2022 2,870.00p 2,925.00p 2,840.00p 2,860.00p 35365
04/11/2022 2,900.00p 2,930.00p 2,815.00p 2,855.00p 28949
03/11/2022 2,930.00p 2,930.00p 2,805.00p 2,825.00p 18395
02/11/2022 2,770.00p 2,910.00p 2,770.00p 2,895.00p 73990
01/11/2022 2,830.00p 2,860.00p 2,795.00p 2,810.00p 52422
31/10/2022 2,795.00p 2,845.00p 2,765.00p 2,765.00p 14674
28/10/2022 2,825.00p 2,855.00p 2,810.00p 2,820.00p 12895
27/10/2022 2,905.00p 2,935.00p 2,865.00p 2,880.00p 34595
26/10/2022 2,835.00p 2,935.00p 2,835.00p 2,900.00p 23697
25/10/2022 2,750.00p 2,845.00p 2,745.00p 2,830.00p 90572
24/10/2022 2,730.00p 2,760.00p 2,715.00p 2,755.00p 17718

*Close Price adjusted for both dividends and splits