1. Share Prices

  2. Clarkson PLC (CKN)

3,865.00p+30.00 (+0.78%)23 Aug 2024, 16:35
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
Aug 23, 20243835.00p3925.00p3735.00p3865.00p183,910
Aug 22, 20243940.00p3971.67p3835.00p3835.00p128,684
Aug 21, 20243850.00p3975.00p3730.00p3975.00p96,407
Aug 20, 20243905.00p3950.00p3825.00p3825.00p40,614
Aug 19, 20243900.00p4005.00p3845.00p3900.00p17,487
Aug 16, 20243890.00p3975.00p3815.00p3885.00p24,814
Aug 15, 20243930.00p3950.00p3850.00p3900.00p41,906
Aug 14, 20243805.00p3905.00p3750.00p3900.00p92,485
Aug 13, 20243875.00p3900.00p3785.00p3785.00p46,027
Aug 12, 20243800.00p3880.00p3750.00p3860.00p82,216
Aug 9, 20243750.00p3835.00p3750.00p3785.00p29,595
Aug 8, 20243695.00p3822.63p3688.57p3785.00p130,572
Aug 7, 20243805.00p3875.00p3750.00p3750.00p91,471
Aug 6, 20243810.00p3900.00p3740.00p3805.00p56,205
Aug 5, 20243500.00p4170.00p3464.06p3730.00p173,240
Aug 2, 20244500.00p4540.00p4370.00p4370.00p40,564
Aug 1, 20244580.00p4665.00p4500.00p4545.00p64,591
Jul 31, 20244585.00p4675.00p4455.00p4535.00p35,592
Jul 30, 20244450.00p4615.00p4370.00p4570.00p56,728
Jul 29, 20244545.00p4590.00p4425.00p4455.00p17,020
Jul 26, 20244445.00p4535.00p4370.00p4500.00p53,446
Jul 25, 20244465.00p4465.00p4330.00p4390.00p21,872
Jul 24, 20244415.00p4415.00p4360.00p4380.00p26,713
Jul 23, 20244400.00p4435.00p4370.00p4390.00p46,687
Jul 22, 20244450.00p4480.16p4410.00p4410.00p16,346
Jul 19, 20244475.00p4565.00p4360.00p4450.00p17,908
Jul 18, 20244495.00p4530.00p4420.00p4485.00p39,504
Jul 17, 20244510.00p4510.00p4400.00p4465.00p20,697
Jul 16, 20244400.00p4445.00p4310.00p4435.00p31,163
Jul 15, 20244455.00p4455.00p4320.00p4415.00p115,251
Jul 12, 20244370.00p4495.00p4320.00p4370.00p18,615
Jul 11, 20244305.00p4385.00p4280.00p4385.00p34,493
Jul 10, 20244275.00p4330.00p4235.00p4325.00p101,174
Jul 9, 20244260.00p4290.00p4230.00p4235.00p49,036
Jul 8, 20244295.00p4310.00p4180.00p4260.00p17,961
Jul 5, 20244215.00p4360.00p4215.00p4280.00p87,312
Jul 4, 20244190.00p4295.00p4190.00p4280.00p21,889
Jul 3, 20244200.00p4285.00p4200.00p4285.00p35,933
Jul 2, 20244145.00p4220.00p4115.00p4220.00p31,437
Jul 1, 20244055.00p4170.00p4010.00p4145.00p135,263
Jun 28, 20244300.00p4345.00p4125.00p4140.00p34,185
Jun 27, 20244130.00p4260.00p4130.00p4245.00p93,970
Jun 26, 20244165.00p4240.00p4165.00p4240.00p52,828
Jun 25, 20244115.00p4165.00p4090.75p4150.00p36,718
Jun 24, 20244100.00p4140.00p4100.00p4110.00p77,468
Jun 21, 20244185.00p4205.00p4150.00p4150.00p293,101
Jun 20, 20244190.00p4250.00p4175.00p4190.00p66,439
Jun 19, 20244100.00p4250.00p4100.00p4195.00p63,508
Jun 18, 20244100.00p4190.00p4100.00p4155.00p69,081
Jun 17, 20244040.00p4175.00p4040.00p4125.00p38,086
123456
Showing 1 to 50 of 253

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.