Market data

Select a section

Clarkson

(CKN)
Sector: Industrial Transportation
3,450.00p
50.00p 1.47
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,405.00p 3,505.00p 3,400.00p 3,450.00p 60,466
15/05/2025 3,425.00p 3,425.00p 3,385.00p 3,400.00p 43,981
14/05/2025 3,320.00p 3,472.11p 3,320.00p 3,405.00p 102,314
13/05/2025 3,340.00p 3,467.36p 3,340.00p 3,400.00p 295,301
12/05/2025 3,260.00p 3,462.00p 3,255.00p 3,385.00p 190,984
09/05/2025 3,210.00p 3,275.00p 3,200.00p 3,260.00p 98,059
08/05/2025 3,240.00p 3,281.48p 3,175.00p 3,210.00p 175,557
07/05/2025 3,175.00p 3,270.00p 3,175.00p 3,250.00p 178,089
06/05/2025 3,205.00p 3,230.00p 3,160.00p 3,225.00p 153,754
05/05/2025 3,015.00p 3,190.00p 3,000.00p 3,190.00p 108,021
02/05/2025 3,015.00p 3,190.00p 3,000.00p 3,190.00p 108,021
01/05/2025 2,630.00p 3,020.00p 2,630.00p 2,995.00p 266,459
30/04/2025 3,260.00p 3,315.00p 3,215.00p 3,285.00p 114,868
29/04/2025 3,225.00p 3,260.00p 3,180.00p 3,225.00p 117,800
28/04/2025 3,310.00p 3,335.00p 3,210.00p 3,210.00p 191,707
25/04/2025 3,300.00p 3,320.00p 3,255.00p 3,315.00p 304,943
24/04/2025 3,220.00p 3,280.00p 3,200.00p 3,280.00p 101,197
23/04/2025 3,160.00p 3,260.00p 3,131.86p 3,245.00p 278,289
22/04/2025 3,215.00p 3,270.00p 3,120.00p 3,120.00p 254,503
21/04/2025 3,215.00p 3,250.00p 3,200.00p 3,240.00p 172,190
18/04/2025 3,215.00p 3,250.00p 3,200.00p 3,240.00p 172,190
17/04/2025 3,215.00p 3,250.00p 3,200.00p 3,240.00p 172,190
16/04/2025 3,295.00p 3,320.00p 3,225.00p 3,240.00p 66,518
15/04/2025 3,265.00p 3,350.00p 3,265.00p 3,315.00p 77,040
14/04/2025 3,330.00p 3,330.00p 3,265.00p 3,285.00p 90,214
11/04/2025 3,300.00p 3,300.00p 3,185.00p 3,265.00p 358,458
10/04/2025 3,215.00p 3,329.32p 3,215.00p 3,225.00p 106,187
09/04/2025 3,115.00p 3,155.00p 3,065.00p 3,140.00p 126,422
08/04/2025 3,100.00p 3,220.00p 3,075.00p 3,180.00p 54,781
07/04/2025 3,130.00p 3,190.00p 2,970.00p 3,060.00p 190,998
04/04/2025 3,355.00p 3,410.00p 3,110.00p 3,215.00p 239,554
03/04/2025 3,395.00p 3,445.00p 3,365.00p 3,400.00p 231,560
02/04/2025 3,450.00p 3,470.00p 3,370.00p 3,470.00p 140,259
01/04/2025 3,450.00p 3,450.00p 3,355.00p 3,395.00p 21,022
31/03/2025 3,460.00p 3,480.00p 3,360.00p 3,405.00p 60,518
28/03/2025 3,530.00p 3,575.00p 3,470.00p 3,470.00p 29,197
27/03/2025 3,500.00p 3,555.00p 3,480.00p 3,525.00p 42,492
26/03/2025 3,535.00p 3,570.00p 3,510.00p 3,530.00p 27,954
25/03/2025 3,520.00p 3,558.50p 3,500.00p 3,525.00p 95,763
24/03/2025 3,455.00p 3,565.00p 3,455.00p 3,505.00p 40,610
21/03/2025 3,535.00p 3,615.00p 3,505.00p 3,520.00p 205,121
20/03/2025 3,525.00p 3,625.00p 3,525.00p 3,605.00p 301,018
19/03/2025 3,535.00p 3,595.00p 3,475.00p 3,560.00p 73,848
18/03/2025 3,580.00p 3,615.00p 3,480.00p 3,515.00p 267,437
17/03/2025 3,685.00p 3,700.00p 3,590.00p 3,605.00p 262,413
14/03/2025 3,645.00p 3,665.00p 3,600.00p 3,635.00p 52,852
13/03/2025 3,595.00p 3,640.00p 3,575.00p 3,635.00p 103,513
12/03/2025 3,570.00p 3,610.00p 3,475.00p 3,610.00p 130,505
11/03/2025 3,470.00p 3,575.00p 3,345.00p 3,485.00p 294,373
10/03/2025 3,900.00p 3,990.80p 3,455.00p 3,455.00p 464,540
07/03/2025 4,350.00p 4,415.00p 4,300.00p 4,410.00p 65,384
06/03/2025 4,450.00p 4,450.00p 4,300.00p 4,365.00p 38,052
05/03/2025 4,460.00p 4,460.00p 4,345.00p 4,370.00p 40,929
04/03/2025 4,350.00p 4,450.00p 4,340.00p 4,370.00p 52,988
03/03/2025 4,510.00p 4,510.00p 4,335.00p 4,450.00p 29,470
28/02/2025 4,360.00p 4,445.00p 4,335.00p 4,430.00p 148,779
27/02/2025 4,450.00p 4,455.00p 4,375.00p 4,385.00p 58,779
26/02/2025 4,420.00p 4,495.00p 4,420.00p 4,435.00p 74,062
25/02/2025 4,495.00p 4,495.00p 4,410.00p 4,440.00p 92,150
24/02/2025 4,495.00p 4,535.00p 4,440.00p 4,475.00p 49,111
21/02/2025 4,495.00p 4,520.00p 4,465.00p 4,505.00p 38,978
20/02/2025 4,420.00p 4,490.00p 4,395.00p 4,475.00p 184,851
19/02/2025 4,495.00p 4,495.00p 4,375.00p 4,415.00p 69,018
18/02/2025 4,380.00p 4,435.00p 4,345.00p 4,425.00p 35,541
17/02/2025 4,390.00p 4,430.00p 4,350.00p 4,375.00p 12,399
14/02/2025 4,415.00p 4,480.00p 4,385.00p 4,390.00p 134,142
13/02/2025 4,410.00p 4,425.00p 4,360.00p 4,410.00p 23,784
12/02/2025 4,395.00p 4,460.00p 4,320.00p 4,410.00p 52,727
11/02/2025 4,390.00p 4,426.50p 4,370.00p 4,395.00p 42,854
10/02/2025 4,450.00p 4,450.00p 4,340.00p 4,390.00p 83,057
07/02/2025 4,450.00p 4,455.00p 4,360.00p 4,360.00p 22,297
06/02/2025 4,405.00p 4,455.00p 4,385.00p 4,415.00p 32,312
05/02/2025 4,355.00p 4,400.00p 4,275.00p 4,400.00p 47,643
04/02/2025 4,205.00p 4,330.00p 4,205.00p 4,310.00p 72,074
03/02/2025 4,200.00p 4,310.00p 4,195.00p 4,310.00p 32,982
31/01/2025 4,270.00p 4,285.00p 4,160.00p 4,280.00p 132,126
30/01/2025 4,210.00p 4,295.00p 4,145.00p 4,245.00p 33,773
29/01/2025 4,140.00p 4,240.00p 4,140.00p 4,230.00p 146,895
28/01/2025 4,200.00p 4,230.00p 4,110.00p 4,220.00p 28,262
27/01/2025 4,250.00p 4,250.00p 4,135.00p 4,165.00p 33,222
24/01/2025 4,240.00p 4,265.00p 4,190.00p 4,215.00p 15,506
23/01/2025 4,175.00p 4,295.00p 4,170.00p 4,270.00p 38,985
22/01/2025 4,345.00p 4,410.00p 4,220.00p 4,270.00p 86,482
21/01/2025 4,260.00p 4,330.00p 4,240.00p 4,265.00p 89,191
20/01/2025 4,465.00p 4,465.00p 4,275.00p 4,275.00p 85,404
17/01/2025 4,275.00p 4,440.00p 4,275.00p 4,440.00p 69,195
16/01/2025 4,165.00p 4,375.00p 4,165.00p 4,260.00p 58,101
15/01/2025 4,215.00p 4,260.00p 4,170.00p 4,260.00p 122,511
14/01/2025 4,225.00p 4,266.19p 4,180.00p 4,185.00p 42,834
13/01/2025 4,315.00p 4,365.00p 4,195.00p 4,200.00p 276,001
10/01/2025 3,920.00p 4,280.00p 3,900.00p 4,275.00p 302,057
09/01/2025 3,835.00p 3,905.00p 3,805.00p 3,890.00p 55,259
08/01/2025 3,960.00p 3,960.00p 3,805.00p 3,850.00p 70,998
07/01/2025 3,915.00p 3,915.00p 3,845.00p 3,870.00p 27,522
06/01/2025 3,975.00p 4,010.00p 3,835.00p 3,895.00p 45,655
03/01/2025 3,900.00p 3,935.00p 3,775.00p 3,890.00p 29,584
02/01/2025 3,950.00p 3,975.00p 3,870.00p 3,895.00p 15,840
01/01/2025 3,875.00p 3,955.00p 3,860.00p 3,955.00p 11,197
31/12/2024 3,875.00p 3,955.00p 3,860.00p 3,955.00p 11,197
30/12/2024 3,880.00p 3,910.00p 3,865.00p 3,885.00p 63,075
27/12/2024 3,870.00p 3,935.00p 3,870.00p 3,895.00p 14,132
26/12/2024 3,900.00p 3,980.00p 3,870.00p 3,940.00p 21,557
25/12/2024 3,900.00p 3,980.00p 3,870.00p 3,940.00p 21,557
24/12/2024 3,900.00p 3,980.00p 3,870.00p 3,940.00p 21,557
23/12/2024 3,895.00p 3,950.00p 3,830.00p 3,930.00p 46,048
20/12/2024 3,885.00p 3,930.00p 3,850.00p 3,905.00p 125,280
19/12/2024 3,870.00p 3,935.00p 3,825.00p 3,920.00p 80,621
18/12/2024 3,925.00p 3,985.00p 3,895.00p 3,905.00p 126,436
17/12/2024 4,020.00p 4,050.00p 3,940.00p 3,950.00p 122,350
16/12/2024 4,020.00p 4,080.00p 3,950.00p 4,060.00p 63,561
13/12/2024 4,010.00p 4,055.00p 4,005.00p 4,030.00p 21,455
12/12/2024 4,035.00p 4,060.00p 4,000.00p 4,010.00p 63,408
11/12/2024 4,000.00p 4,050.00p 4,000.00p 4,035.00p 52,042
10/12/2024 3,950.00p 4,045.00p 3,950.00p 4,015.00p 37,545
09/12/2024 4,040.00p 4,050.00p 3,985.00p 4,010.00p 70,389
06/12/2024 4,045.00p 4,045.00p 3,975.00p 4,040.00p 32,104
05/12/2024 4,060.00p 4,070.00p 3,975.00p 4,010.00p 22,516
04/12/2024 4,020.00p 4,060.00p 3,915.00p 4,050.00p 45,806
03/12/2024 3,935.00p 4,020.00p 3,905.00p 3,995.00p 80,891
02/12/2024 4,000.00p 4,000.00p 3,910.00p 3,930.00p 75,080
29/11/2024 3,960.00p 3,990.00p 3,940.00p 3,980.00p 43,867
28/11/2024 3,840.00p 3,980.00p 3,840.00p 3,970.00p 26,701
27/11/2024 3,905.00p 3,940.00p 3,870.00p 3,930.00p 64,281
26/11/2024 3,855.00p 3,935.00p 3,810.00p 3,895.00p 64,989
25/11/2024 3,945.00p 3,950.00p 3,825.00p 3,865.00p 164,821
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

Market data

Select a section