Select a section

SEARCH

Clarkson

(CKN)

Sector: Industrial Transportation

3,880.00p

-55.00p -1.40

Last updated: 13:35:08

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
22/11/2024	3,640.00p	3,935.00p	3,630.00p	3,600.00p	173,385
21/11/2024	3,570.00p	3,615.00p	3,550.00p	3,600.00p	97,011
20/11/2024	3,695.00p	3,695.00p	3,555.00p	3,555.00p	53,333
19/11/2024	3,735.00p	3,735.00p	3,615.00p	3,620.00p	58,057
18/11/2024	3,700.00p	3,720.00p	3,585.79p	3,655.00p	31,460
15/11/2024	3,720.00p	3,745.00p	3,610.00p	3,700.00p	37,500
14/11/2024	3,680.00p	3,725.00p	3,600.00p	3,700.00p	48,213
13/11/2024	3,650.00p	3,695.00p	3,650.00p	3,685.00p	21,285
12/11/2024	3,635.00p	3,710.00p	3,635.00p	3,670.00p	103,119
11/11/2024	3,725.00p	3,730.00p	3,585.00p	3,710.00p	52,415
08/11/2024	3,655.00p	3,675.00p	3,615.00p	3,645.00p	20,883
07/11/2024	3,630.00p	3,660.00p	3,604.74p	3,645.00p	27,974
06/11/2024	3,685.00p	3,690.00p	3,527.22p	3,600.00p	88,779
05/11/2024	3,570.00p	3,675.00p	3,570.00p	3,625.00p	51,281
04/11/2024	3,555.00p	3,640.00p	3,555.00p	3,605.00p	26,316
01/11/2024	3,455.00p	3,620.00p	3,450.00p	3,600.00p	52,024
31/10/2024	3,595.00p	3,595.00p	3,470.00p	3,515.00p	95,666
30/10/2024	3,420.00p	3,565.00p	3,420.00p	3,530.00p	56,639
29/10/2024	3,420.00p	3,465.00p	3,360.00p	3,455.00p	26,510
28/10/2024	3,465.00p	3,475.00p	3,372.58p	3,420.00p	21,565
25/10/2024	3,455.00p	3,465.00p	3,415.00p	3,465.00p	23,747
24/10/2024	3,455.00p	3,500.00p	3,415.00p	3,445.00p	16,850
23/10/2024	3,450.00p	3,470.14p	3,420.00p	3,445.00p	35,048
22/10/2024	3,560.00p	3,560.00p	3,455.00p	3,490.00p	23,827
21/10/2024	3,590.00p	3,615.00p	3,480.00p	3,480.00p	45,773
18/10/2024	3,500.00p	3,629.98p	3,500.00p	3,595.00p	35,051
17/10/2024	3,525.00p	3,590.00p	3,525.00p	3,560.00p	88,666
16/10/2024	3,600.00p	3,650.00p	3,585.00p	3,585.00p	35,305
15/10/2024	3,605.00p	3,690.00p	3,540.00p	3,635.00p	30,281
14/10/2024	3,640.00p	3,650.00p	3,595.00p	3,625.00p	21,715
11/10/2024	3,620.00p	3,660.00p	3,550.00p	3,620.00p	78,248
10/10/2024	3,635.00p	3,665.00p	3,585.00p	3,635.00p	18,890
09/10/2024	3,765.00p	3,765.00p	3,650.00p	3,665.00p	22,258
08/10/2024	3,700.00p	3,795.00p	3,680.00p	3,680.00p	52,153
07/10/2024	3,705.00p	3,735.00p	3,635.00p	3,720.00p	74,233
04/10/2024	3,700.00p	3,748.35p	3,640.00p	3,725.00p	112,470
03/10/2024	3,675.00p	3,730.00p	3,675.00p	3,730.00p	66,687
02/10/2024	3,650.00p	3,710.00p	3,635.00p	3,675.00p	44,736
01/10/2024	3,695.00p	3,710.00p	3,635.00p	3,635.00p	47,701
30/09/2024	3,675.00p	3,717.25p	3,650.00p	3,680.00p	34,542
27/09/2024	3,630.00p	3,710.00p	3,555.56p	3,690.00p	28,007
26/09/2024	3,555.00p	3,680.00p	3,520.00p	3,630.00p	57,378
25/09/2024	3,545.00p	3,650.00p	3,531.55p	3,605.00p	37,968
24/09/2024	3,620.00p	3,700.00p	3,570.00p	3,570.00p	18,658
23/09/2024	3,685.00p	3,720.00p	3,620.00p	3,620.00p	21,249
20/09/2024	3,685.00p	3,785.00p	3,685.00p	3,700.00p	99,066
19/09/2024	3,660.00p	3,775.00p	3,660.00p	3,770.00p	83,872
18/09/2024	3,645.00p	3,720.00p	3,645.00p	3,720.00p	33,655
17/09/2024	3,600.00p	3,725.00p	3,565.00p	3,715.00p	48,736
16/09/2024	3,635.00p	3,650.00p	3,600.00p	3,645.00p	47,333
13/09/2024	3,610.00p	3,655.00p	3,600.00p	3,615.00p	13,633
12/09/2024	3,605.00p	3,675.00p	3,600.00p	3,600.00p	21,212
11/09/2024	3,560.00p	3,640.00p	3,520.00p	3,600.00p	22,563
10/09/2024	3,535.00p	3,650.00p	3,535.00p	3,580.00p	15,605
09/09/2024	3,660.00p	3,700.00p	3,605.00p	3,625.00p	12,910
06/09/2024	3,675.00p	3,735.00p	3,590.00p	3,660.00p	36,411
05/09/2024	3,710.00p	3,775.00p	3,635.00p	3,655.00p	42,401
04/09/2024	3,630.00p	3,755.00p	3,565.00p	3,710.00p	21,870
03/09/2024	3,885.00p	3,885.00p	3,695.00p	3,695.00p	20,907
02/09/2024	3,815.00p	3,855.00p	3,670.00p	3,810.00p	48,579
30/08/2024	3,895.00p	3,895.00p	3,775.00p	3,810.00p	111,567
29/08/2024	3,800.00p	3,895.00p	3,800.00p	3,860.00p	25,845
28/08/2024	3,945.00p	3,960.00p	3,835.00p	3,865.00p	36,424
27/08/2024	3,885.00p	3,965.00p	3,840.00p	3,865.00p	15,937
26/08/2024	3,940.00p	3,971.67p	3,835.00p	3,835.00p	128,682
23/08/2024	3,940.00p	3,971.67p	3,835.00p	3,835.00p	128,682
22/08/2024	3,940.00p	3,971.67p	3,835.00p	3,835.00p	128,682
21/08/2024	3,850.00p	3,975.00p	3,730.00p	3,975.00p	96,408
20/08/2024	3,905.00p	3,950.00p	3,825.00p	3,825.00p	40,613
19/08/2024	3,900.00p	4,005.00p	3,845.00p	3,900.00p	17,487
16/08/2024	3,890.00p	3,975.00p	3,815.00p	3,885.00p	24,815
15/08/2024	3,930.00p	3,950.00p	3,850.00p	3,900.00p	41,906
14/08/2024	3,805.00p	3,905.00p	3,750.00p	3,900.00p	92,485
13/08/2024	3,875.00p	3,900.00p	3,785.00p	3,785.00p	46,026
12/08/2024	3,800.00p	3,880.00p	3,750.00p	3,860.00p	82,216
09/08/2024	3,750.00p	3,835.00p	3,750.00p	3,785.00p	29,594
08/08/2024	3,695.00p	3,822.63p	3,688.57p	3,785.00p	130,572
07/08/2024	3,805.00p	3,875.00p	3,750.00p	3,750.00p	91,471
06/08/2024	3,810.00p	3,900.00p	3,740.00p	3,805.00p	56,204
05/08/2024	3,500.00p	4,170.00p	3,464.06p	3,730.00p	173,235
02/08/2024	4,500.00p	4,540.00p	4,370.00p	4,370.00p	40,563
01/08/2024	4,580.00p	4,665.00p	4,500.00p	4,545.00p	64,591
31/07/2024	4,585.00p	4,675.00p	4,455.00p	4,535.00p	35,592
30/07/2024	4,450.00p	4,615.00p	4,370.00p	4,570.00p	56,727
29/07/2024	4,545.00p	4,590.00p	4,425.00p	4,455.00p	17,020
26/07/2024	4,445.00p	4,535.00p	4,370.00p	4,390.00p	53,447
25/07/2024	4,465.00p	4,465.00p	4,330.00p	4,390.00p	21,868
24/07/2024	4,415.00p	4,415.00p	4,360.00p	4,380.00p	26,713
23/07/2024	4,400.00p	4,435.00p	4,370.00p	4,390.00p	46,687
22/07/2024	4,450.00p	4,480.16p	4,410.00p	4,410.00p	16,346
19/07/2024	4,475.00p	4,565.00p	4,360.00p	4,450.00p	17,907
18/07/2024	4,495.00p	4,530.00p	4,420.00p	4,485.00p	39,503
17/07/2024	4,510.00p	4,510.00p	4,400.00p	4,465.00p	20,697
16/07/2024	4,400.00p	4,445.00p	4,310.00p	4,435.00p	31,164
15/07/2024	4,455.00p	4,455.00p	4,320.00p	4,415.00p	115,192
12/07/2024	4,370.00p	4,495.00p	4,320.00p	4,370.00p	18,555
11/07/2024	4,305.00p	4,385.00p	4,280.00p	4,385.00p	34,493
10/07/2024	4,275.00p	4,330.00p	4,235.00p	4,325.00p	101,174
09/07/2024	4,260.00p	4,290.00p	4,230.00p	4,235.00p	49,036
08/07/2024	4,295.00p	4,310.00p	4,180.00p	4,260.00p	17,960
05/07/2024	4,215.00p	4,360.00p	4,215.00p	4,280.00p	87,312
04/07/2024	4,190.00p	4,295.00p	4,190.00p	4,280.00p	21,889
03/07/2024	4,200.00p	4,285.00p	4,200.00p	4,285.00p	35,933
02/07/2024	4,145.00p	4,220.00p	4,115.00p	4,220.00p	31,437
01/07/2024	4,055.00p	4,170.00p	4,010.00p	4,145.00p	135,264
28/06/2024	4,300.00p	4,345.00p	4,125.00p	4,140.00p	34,185
27/06/2024	4,130.00p	4,260.00p	4,130.00p	4,245.00p	93,970
26/06/2024	4,165.00p	4,240.00p	4,165.00p	4,240.00p	52,828
25/06/2024	4,115.00p	4,165.00p	4,090.75p	4,150.00p	36,718
24/06/2024	4,100.00p	4,140.00p	4,100.00p	4,110.00p	77,468
21/06/2024	4,185.00p	4,205.00p	4,150.00p	4,150.00p	293,101
20/06/2024	4,190.00p	4,250.00p	4,175.00p	4,190.00p	66,439
19/06/2024	4,100.00p	4,250.00p	4,100.00p	4,195.00p	63,508
18/06/2024	4,100.00p	4,190.00p	4,100.00p	4,155.00p	69,081
17/06/2024	4,040.00p	4,175.00p	4,040.00p	4,125.00p	38,086
14/06/2024	4,135.00p	4,160.00p	4,114.63p	4,140.00p	19,412
13/06/2024	4,135.00p	4,215.00p	4,105.00p	4,160.00p	31,327
12/06/2024	4,085.00p	4,135.00p	4,075.80p	4,135.00p	38,634
11/06/2024	4,160.00p	4,225.00p	4,100.00p	4,110.00p	20,981
10/06/2024	4,135.00p	4,245.00p	4,135.00p	4,180.00p	28,635
07/06/2024	4,305.00p	4,305.00p	4,185.00p	4,230.00p	38,694
06/06/2024	4,220.00p	4,270.00p	4,115.00p	4,235.00p	37,687
05/06/2024	4,200.00p	4,220.00p	4,157.65p	4,210.00p	35,621
04/06/2024	4,015.00p	4,190.00p	4,015.00p	4,190.00p	35,418
03/06/2024	4,150.00p	4,180.00p	4,080.00p	4,115.00p	37,011
31/05/2024	4,035.00p	4,115.00p	4,035.00p	4,115.00p	106,686
30/05/2024	4,115.00p	4,115.00p	3,970.00p	4,085.00p	73,713
29/05/2024	4,040.00p	4,093.28p	4,020.00p	4,025.00p	21,366
28/05/2024	4,055.00p	4,165.00p	4,037.29p	4,095.00p	45,280
27/05/2024	3,875.00p	4,045.00p	3,860.80p	4,045.00p	29,942