Clarkson (CKN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/01/2021 2,875.00p 2,890.00p 2,810.00p 2,820.00p 18162
13/01/2021 2,800.00p 2,860.00p 2,790.00p 2,825.00p 45717
12/01/2021 2,825.00p 2,840.00p 2,775.00p 2,810.00p 17168
11/01/2021 2,880.00p 2,900.00p 2,812.04p 2,875.00p 15087
08/01/2021 2,850.00p 2,905.89p 2,810.00p 2,850.00p 32582
07/01/2021 2,720.00p 2,815.00p 2,650.00p 2,790.00p 40569
06/01/2021 2,730.00p 2,730.00p 2,684.20p 2,695.00p 29936
05/01/2021 2,575.00p 2,725.00p 2,575.00p 2,725.00p 29933
04/01/2021 2,725.00p 2,749.00p 2,605.00p 2,630.00p 66499
31/12/2020 2,710.00p 2,725.00p 2,680.00p 2,700.00p 15905
30/12/2020 2,755.00p 2,755.00p 2,700.00p 2,720.00p 21992
29/12/2020 2,590.00p 2,750.00p 2,580.04p 2,720.00p 39819
24/12/2020 2,400.00p 2,590.00p 2,390.00p 2,590.00p 56720
23/12/2020 2,600.00p 2,614.88p 2,510.00p 2,525.00p 14295
22/12/2020 2,520.00p 2,545.00p 2,484.00p 2,545.00p 7921
21/12/2020 2,545.00p 2,545.00p 2,445.00p 2,520.00p 39271
18/12/2020 2,650.00p 2,650.00p 2,510.00p 2,560.00p 24511
17/12/2020 2,615.00p 2,630.00p 2,550.00p 2,600.00p 32835
16/12/2020 2,670.00p 2,670.00p 2,553.86p 2,590.00p 27618
15/12/2020 2,585.00p 2,585.00p 2,510.00p 2,560.00p 15820
14/12/2020 2,595.00p 2,600.00p 2,510.00p 2,510.00p 10417
11/12/2020 2,640.00p 2,640.00p 2,520.00p 2,540.00p 14516
10/12/2020 2,600.00p 2,600.00p 2,514.80p 2,580.00p 27134
09/12/2020 2,575.00p 2,630.00p 2,557.50p 2,570.00p 58475
08/12/2020 2,605.00p 2,630.00p 2,570.00p 2,605.00p 37932
07/12/2020 2,675.00p 2,690.00p 2,585.00p 2,600.00p 81894
04/12/2020 2,620.00p 2,720.00p 2,620.00p 2,665.00p 13347
03/12/2020 2,595.00p 2,685.00p 2,591.53p 2,675.00p 44401
02/12/2020 2,575.00p 2,648.00p 2,575.00p 2,630.00p 13109
01/12/2020 2,590.00p 2,600.00p 2,525.00p 2,600.00p 36884
30/11/2020 2,560.00p 2,600.00p 2,480.13p 2,560.00p 25589
27/11/2020 2,495.00p 2,520.00p 2,390.00p 2,515.00p 36749
26/11/2020 2,545.00p 2,590.00p 2,485.00p 2,545.00p 13185
25/11/2020 2,770.00p 2,770.00p 2,595.00p 2,605.00p 14602
24/11/2020 2,775.00p 2,815.00p 2,710.00p 2,765.00p 25194
23/11/2020 2,655.00p 2,715.00p 2,610.00p 2,710.00p 26196
20/11/2020 2,555.00p 2,630.00p 2,555.00p 2,610.00p 11056
19/11/2020 2,590.00p 2,615.00p 2,545.80p 2,600.00p 28049
18/11/2020 2,600.00p 2,640.00p 2,557.40p 2,640.00p 28564
17/11/2020 2,475.00p 2,660.00p 2,475.00p 2,645.00p 36476
16/11/2020 2,465.00p 2,495.00p 2,420.00p 2,470.00p 13182
13/11/2020 2,345.00p 2,450.00p 2,327.27p 2,445.00p 22982
12/11/2020 2,455.00p 2,465.00p 2,385.00p 2,425.00p 39303
10/11/2020 2,270.00p 2,290.99p 2,205.00p 2,265.00p 29107
09/11/2020 2,120.00p 2,270.00p 2,120.00p 2,220.00p 44127
06/11/2020 2,055.00p 2,190.00p 2,004.48p 2,140.00p 41070
05/11/2020 2,075.00p 2,082.27p 2,010.00p 2,010.00p 94338
04/11/2020 2,020.00p 2,075.00p 2,020.00p 2,040.00p 26853
03/11/2020 2,020.00p 2,050.00p 2,000.00p 2,030.00p 71742
02/11/2020 1,966.00p 2,005.00p 1,966.00p 2,000.00p 16496
30/10/2020 2,025.00p 2,040.00p 2,009.34p 2,010.00p 29376
29/10/2020 2,075.00p 2,088.05p 2,025.00p 2,040.00p 48339
28/10/2020 2,065.00p 2,100.00p 2,060.00p 2,085.00p 19661
27/10/2020 2,210.00p 2,240.00p 2,085.00p 2,100.00p 26668
26/10/2020 2,265.00p 2,310.00p 2,200.00p 2,200.00p 10607
23/10/2020 2,280.00p 2,335.00p 2,265.00p 2,285.00p 44868
22/10/2020 2,320.00p 2,320.00p 2,250.00p 2,250.00p 36627
21/10/2020 2,305.00p 2,330.00p 2,285.00p 2,305.00p 17197
20/10/2020 2,335.00p 2,350.00p 2,295.00p 2,295.00p 23092
19/10/2020 2,320.00p 2,355.00p 2,319.29p 2,345.00p 8321
16/10/2020 2,395.00p 2,410.00p 2,360.00p 2,365.00p 7277
15/10/2020 2,370.00p 2,385.00p 2,300.18p 2,380.00p 14565
14/10/2020 2,380.00p 2,440.00p 2,375.00p 2,395.00p 17051
13/10/2020 2,360.00p 2,430.00p 2,355.00p 2,365.00p 40468
12/10/2020 2,435.00p 2,470.00p 2,372.59p 2,400.00p 16134
09/10/2020 2,410.00p 2,450.00p 2,405.00p 2,450.00p 9753
08/10/2020 2,320.00p 2,410.00p 2,320.00p 2,405.00p 6426
07/10/2020 2,390.00p 2,390.00p 2,312.45p 2,375.00p 9907
06/10/2020 2,375.00p 2,375.00p 2,292.45p 2,335.00p 25963
05/10/2020 2,330.00p 2,340.00p 2,280.00p 2,335.00p 4641
02/10/2020 2,305.00p 2,324.94p 2,285.00p 2,300.00p 4880
01/10/2020 2,305.00p 2,370.00p 2,275.00p 2,350.00p 17295
30/09/2020 2,300.00p 2,330.00p 2,223.80p 2,260.00p 14208
29/09/2020 2,345.00p 2,400.00p 2,322.20p 2,350.00p 3702
28/09/2020 2,430.00p 2,470.00p 2,385.00p 2,400.00p 3280
25/09/2020 2,385.00p 2,395.00p 2,316.02p 2,390.00p 7211
24/09/2020 2,390.00p 2,453.16p 2,350.00p 2,390.00p 21024
23/09/2020 2,435.00p 2,483.60p 2,395.00p 2,425.00p 13873
22/09/2020 2,420.00p 2,465.00p 2,380.00p 2,415.00p 11989
21/09/2020 2,515.00p 2,515.00p 2,435.00p 2,480.00p 21459
18/09/2020 2,465.00p 2,535.00p 2,440.00p 2,535.00p 29193
17/09/2020 2,470.00p 2,535.00p 2,455.00p 2,500.00p 11486
16/09/2020 2,490.00p 2,525.00p 2,450.00p 2,500.00p 18500
15/09/2020 2,490.00p 2,520.00p 2,485.00p 2,495.00p 13073
14/09/2020 2,460.00p 2,515.00p 2,442.00p 2,515.00p 8691
11/09/2020 2,475.00p 2,495.00p 2,450.00p 2,475.00p 13985
10/09/2020 2,415.00p 2,470.00p 2,410.00p 2,470.00p 12034
09/09/2020 2,400.00p 2,420.00p 2,390.00p 2,420.00p 7045
08/09/2020 2,445.00p 2,450.00p 2,380.00p 2,435.00p 7900
07/09/2020 2,425.00p 2,465.00p 2,396.00p 2,440.00p 5790
04/09/2020 2,410.00p 2,435.00p 2,385.00p 2,400.00p 18387
03/09/2020 2,380.00p 2,465.00p 2,360.00p 2,390.00p 27764
02/09/2020 2,530.00p 2,530.00p 2,430.00p 2,470.00p 9725
01/09/2020 2,425.00p 2,530.00p 2,420.00p 2,500.00p 20186
28/08/2020 2,410.00p 2,485.00p 2,410.00p 2,465.00p 17644
27/08/2020 2,400.00p 2,485.00p 2,400.00p 2,485.00p 6004
26/08/2020 2,425.00p 2,465.00p 2,345.00p 2,425.00p 15226
25/08/2020 2,425.00p 2,465.00p 2,395.00p 2,425.00p 7810
24/08/2020 2,450.00p 2,466.38p 2,400.00p 2,400.00p 5050
21/08/2020 2,425.00p 2,449.40p 2,395.00p 2,415.00p 17726
20/08/2020 2,375.00p 2,446.05p 2,375.00p 2,415.00p 12696
19/08/2020 2,405.00p 2,427.41p 2,390.00p 2,400.00p 19133
14/08/2020 2,460.00p 2,503.45p 2,460.00p 2,500.00p 13229
13/08/2020 2,470.00p 2,510.00p 2,456.55p 2,500.00p 12256
12/08/2020 2,450.00p 2,505.00p 2,415.00p 2,500.00p 37167
11/08/2020 2,390.00p 2,510.00p 2,390.00p 2,450.00p 38203
10/08/2020 2,240.00p 2,405.47p 2,240.00p 2,355.00p 32762
07/08/2020 2,070.00p 2,135.00p 2,040.00p 2,100.00p 29157
06/08/2020 2,070.00p 2,140.00p 2,039.32p 2,070.00p 7764
05/08/2020 2,085.00p 2,108.45p 2,030.00p 2,095.00p 9616
04/08/2020 2,060.00p 2,095.00p 1,972.00p 2,095.00p 40085
31/07/2020 2,080.00p 2,085.00p 2,055.00p 2,055.00p 23149
30/07/2020 2,125.00p 2,125.00p 2,085.00p 2,085.00p 7113
29/07/2020 2,140.00p 2,140.00p 2,050.00p 2,090.00p 18091
28/07/2020 2,075.00p 2,120.00p 2,075.00p 2,110.00p 6709
24/07/2020 2,100.00p 2,175.00p 2,080.00p 2,125.00p 19724
23/07/2020 2,100.00p 2,155.00p 2,065.00p 2,135.00p 16436
22/07/2020 2,060.00p 2,075.00p 2,041.55p 2,050.00p 13443
21/07/2020 2,100.00p 2,100.00p 2,050.00p 2,075.00p 45479
20/07/2020 2,130.00p 2,130.00p 2,033.46p 2,080.00p 24144
17/07/2020 2,115.00p 2,155.00p 2,080.00p 2,100.00p 12623
16/07/2020 2,120.00p 2,170.00p 2,092.41p 2,130.00p 19599
15/07/2020 2,170.00p 2,225.00p 2,155.00p 2,165.00p 50475
14/07/2020 2,140.00p 2,153.97p 2,070.00p 2,135.00p 16225
13/07/2020 2,115.00p 2,178.96p 2,090.00p 2,140.00p 26290
10/07/2020 2,100.00p 2,120.00p 2,100.00p 2,105.00p 20156
09/07/2020 2,220.00p 2,222.07p 2,110.00p 2,120.00p 25305
08/07/2020 2,300.00p 2,300.00p 2,180.00p 2,190.00p 9799
07/07/2020 2,300.00p 2,300.00p 2,250.00p 2,250.00p 15008
06/07/2020 2,415.00p 2,415.00p 2,280.00p 2,295.00p 15149
03/07/2020 2,300.00p 2,377.93p 2,295.00p 2,375.00p 21521
02/07/2020 2,280.00p 2,326.38p 2,250.00p 2,300.00p 9045
01/07/2020 2,245.00p 2,275.00p 2,205.00p 2,260.00p 13296
30/06/2020 2,290.00p 2,305.00p 2,155.00p 2,245.00p 27298
29/06/2020 2,225.00p 2,285.00p 2,205.00p 2,265.00p 18033
26/06/2020 2,240.00p 2,300.00p 2,205.00p 2,240.00p 8313
25/06/2020 2,220.00p 2,265.00p 2,165.00p 2,220.00p 20205
24/06/2020 2,310.00p 2,390.00p 2,255.00p 2,255.00p 13430
23/06/2020 2,320.00p 2,360.00p 2,315.00p 2,325.00p 13954
22/06/2020 2,500.00p 2,500.00p 2,280.00p 2,290.00p 46173
19/06/2020 2,400.00p 2,460.00p 2,370.00p 2,460.00p 40017
18/06/2020 2,470.00p 2,470.00p 2,350.00p 2,350.00p 22359
17/06/2020 2,365.00p 2,455.00p 2,355.00p 2,430.00p 13543
16/06/2020 2,320.00p 2,400.00p 2,314.08p 2,340.00p 26786
15/06/2020 2,280.00p 2,385.00p 2,234.14p 2,265.00p 16796
12/06/2020 2,320.00p 2,385.00p 2,320.00p 2,335.00p 23910
11/06/2020 2,380.00p 2,420.00p 2,325.00p 2,370.00p 57372
10/06/2020 2,460.00p 2,485.00p 2,370.00p 2,400.00p 17313
09/06/2020 2,445.00p 2,535.00p 2,420.00p 2,450.00p 51413
08/06/2020 2,475.00p 2,520.00p 2,460.00p 2,500.00p 36962
05/06/2020 2,380.00p 2,500.00p 2,377.90p 2,495.00p 34539
04/06/2020 2,355.00p 2,425.00p 2,343.00p 2,380.00p 15770
03/06/2020 2,265.00p 2,370.00p 2,215.00p 2,370.00p 18048
02/06/2020 2,215.00p 2,360.00p 2,200.00p 2,255.00p 15518
01/06/2020 2,320.00p 2,395.00p 2,230.00p 2,265.00p 19595
29/05/2020 2,390.00p 2,390.00p 2,235.00p 2,295.00p 19161
28/05/2020 2,450.00p 2,500.00p 2,335.00p 2,335.00p 43203
27/05/2020 2,410.00p 2,450.00p 2,410.00p 2,450.00p 41449
26/05/2020 2,300.00p 2,420.00p 2,274.66p 2,410.00p 17935
25/05/2020 2,355.00p 2,400.00p 2,337.07p 2,340.00p 15650
22/05/2020 2,355.00p 2,400.00p 2,337.07p 2,340.00p 15650
21/05/2020 2,385.00p 2,440.00p 2,365.00p 2,385.00p 20142
20/05/2020 2,445.00p 2,475.00p 2,390.00p 2,415.00p 21762
19/05/2020 2,480.00p 2,485.00p 2,408.04p 2,445.00p 16854
18/05/2020 2,535.00p 2,559.91p 2,415.00p 2,425.00p 17173
15/05/2020 2,365.00p 2,475.00p 2,365.00p 2,475.00p 21280
14/05/2020 2,505.00p 2,505.00p 2,330.00p 2,355.00p 31818
13/05/2020 2,510.00p 2,575.00p 2,425.00p 2,450.00p 33118
12/05/2020 2,440.00p 2,525.00p 2,420.00p 2,480.00p 17489
11/05/2020 2,400.00p 2,484.00p 2,400.00p 2,450.00p 25301
08/05/2020 2,345.00p 2,429.25p 2,345.00p 2,400.00p 15453
07/05/2020 2,345.00p 2,429.25p 2,345.00p 2,400.00p 15453
06/05/2020 2,360.00p 2,432.50p 2,310.00p 2,335.00p 14832
05/05/2020 2,500.00p 2,500.00p 2,385.00p 2,415.00p 38046
04/05/2020 2,440.00p 2,480.00p 2,400.00p 2,455.00p 22019
01/05/2020 2,425.00p 2,500.00p 2,420.00p 2,500.00p 7627
30/04/2020 2,560.00p 2,660.00p 2,465.00p 2,495.00p 150365
29/04/2020 2,535.00p 2,624.21p 2,440.00p 2,565.00p 55529
28/04/2020 2,430.00p 2,520.00p 2,395.00p 2,485.00p 27015
27/04/2020 2,240.00p 2,405.00p 2,230.00p 2,380.00p 46087
24/04/2020 2,220.00p 2,300.00p 2,220.00p 2,225.00p 20910
23/04/2020 2,325.00p 2,350.00p 2,250.00p 2,250.00p 30144
22/04/2020 2,315.00p 2,362.35p 2,285.00p 2,325.00p 34590
21/04/2020 2,340.00p 2,435.00p 2,340.00p 2,340.00p 101303
20/04/2020 2,405.00p 2,445.00p 2,375.00p 2,395.00p 19369
17/04/2020 2,345.00p 2,480.00p 2,345.00p 2,415.00p 142315
16/04/2020 2,435.00p 2,445.00p 2,360.00p 2,365.00p 46330
15/04/2020 2,470.00p 2,470.00p 2,380.00p 2,430.00p 22025
14/04/2020 2,505.00p 2,516.38p 2,406.31p 2,450.00p 41138
09/04/2020 2,500.00p 2,500.00p 2,410.00p 2,450.00p 34083
08/04/2020 2,410.00p 2,530.00p 2,405.00p 2,445.00p 69283
07/04/2020 2,290.00p 2,499.22p 2,290.00p 2,455.00p 124043
06/04/2020 2,260.00p 2,395.00p 2,255.00p 2,330.00p 39260
03/04/2020 2,375.00p 2,375.00p 2,190.00p 2,200.00p 61711
02/04/2020 2,295.00p 2,340.00p 2,215.00p 2,320.00p 51426
01/04/2020 2,255.00p 2,330.00p 2,230.00p 2,245.00p 121763
31/03/2020 2,260.00p 2,359.25p 2,245.00p 2,310.00p 55259
30/03/2020 2,290.00p 2,290.00p 2,145.25p 2,210.00p 16070
27/03/2020 2,275.00p 2,275.00p 2,195.00p 2,240.00p 20614
26/03/2020 2,305.00p 2,375.00p 2,205.00p 2,270.00p 77291

*Close Price adjusted for both dividends and splits