1. Share Prices

  2. Clarkson PLC (CKN)

3,895.00p+0.00 (+0.00%)30 Dec 2024, 16:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Clarkson PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 27, 20243870.00p3935.00p3870.00p3895.00p14,132
Dec 24, 20243900.00p3980.00p3870.00p3940.00p21,557
Dec 23, 20243895.00p3950.00p3830.00p3930.00p46,050
Dec 20, 20243885.00p3930.00p3850.00p3905.00p125,280
Dec 19, 20243870.00p3935.00p3825.00p3920.00p85,081
Dec 18, 20243925.00p3985.00p3895.00p3905.00p126,437
Dec 17, 20244020.00p4050.00p3940.00p3950.00p122,351
Dec 16, 20244020.00p4080.00p3950.00p4060.00p63,562
Dec 13, 20244010.00p4055.00p4005.00p4030.00p21,455
Dec 12, 20244035.00p4060.00p4000.00p4010.00p63,408
Dec 11, 20244000.00p4050.00p4000.00p4035.00p52,043
Dec 10, 20243950.00p4045.00p3950.00p4015.00p37,546
Dec 9, 20244040.00p4050.00p3985.00p4010.00p70,392
Dec 6, 20244045.00p4045.00p3975.00p4040.00p32,105
Dec 5, 20244060.00p4070.00p3975.00p4010.00p22,517
Dec 4, 20244020.00p4060.00p3915.00p4050.00p45,810
Dec 3, 20243935.00p4020.00p3905.00p3995.00p80,892
Dec 2, 20244000.00p4000.00p3910.00p3930.00p75,080
Nov 29, 20243960.00p3990.00p3940.00p3980.00p43,867
Nov 28, 20243840.00p3980.00p3840.00p3970.00p26,701
Nov 27, 20243905.00p3940.00p3870.00p3930.00p64,280
Nov 26, 20243855.00p3935.00p3810.00p3895.00p64,989
Nov 25, 20243945.00p3950.00p3825.00p3865.00p169,119
Nov 22, 20243640.00p3935.00p3630.00p3935.00p173,386
Nov 21, 20243570.00p3615.00p3550.00p3600.00p110,697
Nov 20, 20243695.00p3695.00p3555.00p3555.00p53,333
Nov 19, 20243735.00p3735.00p3615.00p3620.00p58,056
Nov 18, 20243700.00p3720.00p3585.79p3655.00p31,460
Nov 15, 20243720.00p3745.00p3610.00p3710.00p37,502
Nov 14, 20243680.00p3725.00p3600.00p3700.00p48,214
Nov 13, 20243650.00p3695.00p3650.00p3685.00p21,287
Nov 12, 20243635.00p3710.00p3635.00p3670.00p103,120
Nov 11, 20243725.00p3730.00p3585.00p3710.00p52,417
Nov 8, 20243655.00p3675.00p3615.00p3645.00p20,883
Nov 7, 20243630.00p3660.00p3604.74p3645.00p27,974
Nov 6, 20243685.00p3690.00p3527.22p3600.00p88,779
Nov 5, 20243570.00p3675.00p3570.00p3625.00p51,281
Nov 4, 20243555.00p3640.00p3555.00p3605.00p26,316
Nov 1, 20243455.00p3620.00p3450.00p3600.00p52,024
Oct 31, 20243595.00p3595.00p3470.00p3515.00p95,666
Oct 30, 20243420.00p3565.00p3420.00p3530.00p58,346
Oct 29, 20243420.00p3465.00p3360.00p3455.00p26,510
Oct 28, 20243465.00p3475.00p3372.57p3420.00p21,564
Oct 25, 20243455.00p3465.00p3415.00p3465.00p23,749
Oct 24, 20243455.00p3500.00p3450.00p3455.00p26,844
Oct 23, 20243450.00p3470.14p3420.00p3445.00p35,048
Oct 22, 20243560.00p3560.00p3455.00p3490.00p23,827
Oct 21, 20243590.00p3615.00p3480.00p3480.00p45,774
Oct 18, 20243500.00p3629.98p3500.00p3595.00p35,051
Oct 17, 20243525.00p3590.00p3525.00p3560.00p93,111
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,319.004.02
Wood Group (John) PLC64.852.45
Sthree PLC283.002.17
Tbc Bank Group PLC3,105.001.64
Vietnam Enterprise Investments Limited604.001.51
Domino's Pizza Group PLC312.001.43

Fallers

CompanyPrice% Chg
Ferrexpo PLC103.80-8.14
Hochschild Mining PLC206.00-3.51
Ocado Group PLC293.50-3.36
Cmc Markets PLC247.00-3.14
Pennon Group PLC579.00-2.93
Apax Global Alpha Limited139.00-2.39