Clarkson
(CKN)
Sector: Industrial Transportation
Historic Prices - up to 10 years
|
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
|
|
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
|