Market data

Select a section

Clarkson

(CKN)
Sector: Industrial Transportation
3,770.00p
50.00p 1.34
Last updated: 16:45:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 3,875.00p 4,045.00p 3,860.80p 4,045.00p 29,942
23/05/2024 3,910.00p 3,980.00p 3,900.00p 3,945.00p 24,880
22/05/2024 3,915.00p 3,955.00p 3,886.80p 3,905.00p 20,842
21/05/2024 4,050.00p 4,050.00p 3,920.00p 3,950.00p 63,990
20/05/2024 3,985.00p 4,009.63p 3,925.00p 3,955.00p 104,543
17/05/2024 4,050.00p 4,050.00p 3,950.00p 3,970.00p 13,020
16/05/2024 4,035.00p 4,090.00p 4,030.00p 4,045.00p 30,253
15/05/2024 4,145.00p 4,145.00p 4,050.00p 4,100.00p 57,164
14/05/2024 3,895.00p 4,075.00p 3,890.00p 4,075.00p 165,437
13/05/2024 3,925.00p 3,935.00p 3,886.20p 3,900.00p 156,484
10/05/2024 3,950.00p 3,975.00p 3,925.00p 3,925.00p 42,568
09/05/2024 4,020.00p 4,110.00p 3,930.00p 3,960.00p 32,054
08/05/2024 3,995.00p 4,085.00p 3,930.00p 4,020.00p 22,192
07/05/2024 3,915.00p 4,015.00p 3,888.80p 4,000.00p 108,757
06/05/2024 4,020.00p 4,025.00p 3,920.00p 3,920.00p 25,956
03/05/2024 4,020.00p 4,025.00p 3,920.00p 3,920.00p 25,956
02/05/2024 3,940.00p 4,010.00p 3,925.00p 4,000.00p 88,787
01/05/2024 3,895.00p 3,955.00p 3,885.00p 3,920.00p 28,093
30/04/2024 3,960.00p 3,975.00p 3,842.64p 3,885.00p 59,940
29/04/2024 3,935.00p 4,055.00p 3,935.00p 3,955.00p 144,411
26/04/2024 4,085.00p 4,085.00p 3,941.08p 3,960.00p 34,575
25/04/2024 4,130.00p 4,130.00p 3,980.00p 3,995.00p 101,228
24/04/2024 4,115.00p 4,123.40p 3,985.00p 4,065.00p 150,824
23/04/2024 3,975.00p 4,110.00p 3,975.00p 4,070.00p 44,207
22/04/2024 4,020.00p 4,072.60p 4,020.00p 4,050.00p 19,553
19/04/2024 4,005.00p 4,040.00p 3,990.00p 4,035.00p 32,282
18/04/2024 4,020.00p 4,045.00p 4,010.00p 4,045.00p 15,216
17/04/2024 4,010.00p 4,065.00p 3,995.00p 4,020.00p 28,026
16/04/2024 4,030.00p 4,060.00p 3,960.00p 4,010.00p 18,969
15/04/2024 4,010.00p 4,145.00p 4,010.00p 4,075.00p 58,792
12/04/2024 4,110.00p 4,119.53p 4,040.00p 4,100.00p 30,521
11/04/2024 3,955.00p 4,040.00p 3,955.00p 4,040.00p 30,081
10/04/2024 4,135.00p 4,135.00p 3,970.00p 3,970.00p 277,167
09/04/2024 4,080.00p 4,080.00p 4,035.00p 4,040.00p 13,524
08/04/2024 4,100.00p 4,100.00p 4,020.00p 4,055.00p 17,521
05/04/2024 4,010.00p 4,070.00p 3,982.02p 4,065.00p 50,277
04/04/2024 4,030.00p 4,055.00p 3,985.00p 4,055.00p 58,205
03/04/2024 4,020.00p 4,035.00p 4,010.00p 4,030.00p 116,225
02/04/2024 4,015.00p 4,055.00p 3,995.00p 4,015.00p 92,115
01/04/2024 4,000.00p 4,015.00p 3,985.00p 4,010.00p 20,752
29/03/2024 4,000.00p 4,015.00p 3,985.00p 4,010.00p 20,752
28/03/2024 4,000.00p 4,015.00p 3,985.00p 4,010.00p 20,752
27/03/2024 4,000.00p 4,015.00p 3,975.41p 4,005.00p 26,973
26/03/2024 3,955.00p 3,990.00p 3,955.00p 3,990.00p 53,878
25/03/2024 3,950.00p 3,985.00p 3,950.00p 3,960.00p 45,099
22/03/2024 3,910.00p 3,980.00p 3,910.00p 3,970.00p 79,648
21/03/2024 3,950.00p 3,990.00p 3,895.00p 3,975.00p 30,626
20/03/2024 3,865.00p 3,925.00p 3,860.00p 3,925.00p 36,277

Market data

Select a section