- Share Prices
Clarkson PLC (CKN)
3,675.00p+40.00 (+1.10%)02 Oct 2024, 16:35
Clarkson PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 23, 2024 | 3835.00p | 3925.00p | 3735.00p | 3865.00p | 183,910 |
Aug 22, 2024 | 3940.00p | 3971.67p | 3835.00p | 3835.00p | 128,684 |
Aug 21, 2024 | 3850.00p | 3975.00p | 3730.00p | 3975.00p | 96,407 |
Aug 20, 2024 | 3905.00p | 3950.00p | 3825.00p | 3825.00p | 40,614 |
Aug 19, 2024 | 3900.00p | 4005.00p | 3845.00p | 3900.00p | 17,487 |
Aug 16, 2024 | 3890.00p | 3975.00p | 3815.00p | 3885.00p | 24,814 |
Aug 15, 2024 | 3930.00p | 3950.00p | 3850.00p | 3900.00p | 41,906 |
Aug 14, 2024 | 3805.00p | 3905.00p | 3750.00p | 3900.00p | 92,485 |
Aug 13, 2024 | 3875.00p | 3900.00p | 3785.00p | 3785.00p | 46,027 |
Aug 12, 2024 | 3800.00p | 3880.00p | 3750.00p | 3860.00p | 82,216 |
Aug 9, 2024 | 3750.00p | 3835.00p | 3750.00p | 3785.00p | 29,595 |
Aug 8, 2024 | 3695.00p | 3822.63p | 3688.57p | 3785.00p | 130,572 |
Aug 7, 2024 | 3805.00p | 3875.00p | 3750.00p | 3750.00p | 91,471 |
Aug 6, 2024 | 3810.00p | 3900.00p | 3740.00p | 3805.00p | 56,205 |
Aug 5, 2024 | 3500.00p | 4170.00p | 3464.06p | 3730.00p | 173,240 |
Aug 2, 2024 | 4500.00p | 4540.00p | 4370.00p | 4370.00p | 40,564 |
Aug 1, 2024 | 4580.00p | 4665.00p | 4500.00p | 4545.00p | 64,591 |
Jul 31, 2024 | 4585.00p | 4675.00p | 4455.00p | 4535.00p | 35,592 |
Jul 30, 2024 | 4450.00p | 4615.00p | 4370.00p | 4570.00p | 56,728 |
Jul 29, 2024 | 4545.00p | 4590.00p | 4425.00p | 4455.00p | 17,020 |
Jul 26, 2024 | 4445.00p | 4535.00p | 4370.00p | 4500.00p | 53,446 |
Jul 25, 2024 | 4465.00p | 4465.00p | 4330.00p | 4390.00p | 21,872 |
Jul 24, 2024 | 4415.00p | 4415.00p | 4360.00p | 4380.00p | 26,713 |
Jul 23, 2024 | 4400.00p | 4435.00p | 4370.00p | 4390.00p | 46,687 |
Jul 22, 2024 | 4450.00p | 4480.16p | 4410.00p | 4410.00p | 16,346 |
Jul 19, 2024 | 4475.00p | 4565.00p | 4360.00p | 4450.00p | 17,908 |
Jul 18, 2024 | 4495.00p | 4530.00p | 4420.00p | 4485.00p | 39,504 |
Jul 17, 2024 | 4510.00p | 4510.00p | 4400.00p | 4465.00p | 20,697 |
Jul 16, 2024 | 4400.00p | 4445.00p | 4310.00p | 4435.00p | 31,163 |
Jul 15, 2024 | 4455.00p | 4455.00p | 4320.00p | 4415.00p | 115,251 |
Jul 12, 2024 | 4370.00p | 4495.00p | 4320.00p | 4370.00p | 18,615 |
Jul 11, 2024 | 4305.00p | 4385.00p | 4280.00p | 4385.00p | 34,493 |
Jul 10, 2024 | 4275.00p | 4330.00p | 4235.00p | 4325.00p | 101,174 |
Jul 9, 2024 | 4260.00p | 4290.00p | 4230.00p | 4235.00p | 49,036 |
Jul 8, 2024 | 4295.00p | 4310.00p | 4180.00p | 4260.00p | 17,961 |
Jul 5, 2024 | 4215.00p | 4360.00p | 4215.00p | 4280.00p | 87,312 |
Jul 4, 2024 | 4190.00p | 4295.00p | 4190.00p | 4280.00p | 21,889 |
Jul 3, 2024 | 4200.00p | 4285.00p | 4200.00p | 4285.00p | 35,933 |
Jul 2, 2024 | 4145.00p | 4220.00p | 4115.00p | 4220.00p | 31,437 |
Jul 1, 2024 | 4055.00p | 4170.00p | 4010.00p | 4145.00p | 135,263 |
Jun 28, 2024 | 4300.00p | 4345.00p | 4125.00p | 4140.00p | 34,185 |
Jun 27, 2024 | 4130.00p | 4260.00p | 4130.00p | 4245.00p | 93,970 |
Jun 26, 2024 | 4165.00p | 4240.00p | 4165.00p | 4240.00p | 52,828 |
Jun 25, 2024 | 4115.00p | 4165.00p | 4090.75p | 4150.00p | 36,718 |
Jun 24, 2024 | 4100.00p | 4140.00p | 4100.00p | 4110.00p | 77,468 |
Jun 21, 2024 | 4185.00p | 4205.00p | 4150.00p | 4150.00p | 293,101 |
Jun 20, 2024 | 4190.00p | 4250.00p | 4175.00p | 4190.00p | 66,439 |
Jun 19, 2024 | 4100.00p | 4250.00p | 4100.00p | 4195.00p | 63,508 |
Jun 18, 2024 | 4100.00p | 4190.00p | 4100.00p | 4155.00p | 69,081 |
Jun 17, 2024 | 4040.00p | 4175.00p | 4040.00p | 4125.00p | 38,086 |