Shares Magazine
3,395.00p+40.00 (+1.18%)02 Apr 2025, 15:44
Clarkson PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 3530.00p | 3575.00p | 3470.00p | 3470.00p | 29,200 |
| Mar 27, 2025 | 3500.00p | 3555.00p | 3480.00p | 3525.00p | 42,495 |
| Mar 26, 2025 | 3535.00p | 3570.00p | 3510.00p | 3530.00p | 27,957 |
| Mar 25, 2025 | 3520.00p | 3558.50p | 3500.00p | 3525.00p | 198,639 |
| Mar 24, 2025 | 3455.00p | 3565.00p | 3455.00p | 3505.00p | 40,625 |
| Mar 21, 2025 | 3535.00p | 3615.00p | 3505.00p | 3520.00p | 205,121 |
| Mar 20, 2025 | 3525.00p | 3625.00p | 3525.00p | 3605.00p | 301,021 |
| Mar 19, 2025 | 3535.00p | 3595.00p | 3475.00p | 3560.00p | 73,852 |
| Mar 18, 2025 | 3580.00p | 3615.00p | 3480.00p | 3515.00p | 267,439 |
| Mar 17, 2025 | 3685.00p | 3700.00p | 3590.00p | 3605.00p | 262,415 |
| Mar 14, 2025 | 3645.00p | 3665.00p | 3600.00p | 3635.00p | 52,857 |
| Mar 13, 2025 | 3595.00p | 3640.00p | 3575.00p | 3635.00p | 103,516 |
| Mar 12, 2025 | 3570.00p | 3610.00p | 3475.00p | 3610.00p | 130,508 |
| Mar 11, 2025 | 3470.00p | 3575.00p | 3345.00p | 3485.00p | 295,710 |
| Mar 10, 2025 | 3900.00p | 3990.80p | 3455.00p | 3455.00p | 465,714 |
| Mar 7, 2025 | 4350.00p | 4415.00p | 4300.00p | 4410.00p | 65,386 |
| Mar 6, 2025 | 4450.00p | 4450.00p | 4300.00p | 4365.00p | 38,053 |
| Mar 5, 2025 | 4460.00p | 4460.00p | 4345.00p | 4370.00p | 40,932 |
| Mar 4, 2025 | 4350.00p | 4450.00p | 4340.00p | 4370.00p | 52,993 |
| Mar 3, 2025 | 4510.00p | 4510.00p | 4335.00p | 4450.00p | 29,472 |
| Feb 28, 2025 | 4360.00p | 4445.00p | 4335.00p | 4430.00p | 148,779 |
| Feb 27, 2025 | 4450.00p | 4455.00p | 4375.00p | 4385.00p | 58,780 |
| Feb 26, 2025 | 4420.00p | 4495.00p | 4420.00p | 4435.00p | 74,063 |
| Feb 25, 2025 | 4495.00p | 4495.00p | 4410.00p | 4440.00p | 92,151 |
| Feb 24, 2025 | 4495.00p | 4535.00p | 4440.00p | 4475.00p | 49,113 |
| Feb 21, 2025 | 4495.00p | 4520.00p | 4465.00p | 4505.00p | 39,715 |
| Feb 20, 2025 | 4420.00p | 4490.00p | 4395.00p | 4475.00p | 184,855 |
| Feb 19, 2025 | 4495.00p | 4495.00p | 4375.00p | 4415.00p | 69,020 |
| Feb 18, 2025 | 4380.00p | 4435.00p | 4345.00p | 4425.00p | 35,543 |
| Feb 17, 2025 | 4390.00p | 4430.00p | 4350.00p | 4375.00p | 12,400 |
| Feb 14, 2025 | 4415.00p | 4480.00p | 4385.00p | 4390.00p | 134,142 |
| Feb 13, 2025 | 4410.00p | 4425.00p | 4360.00p | 4410.00p | 23,784 |
| Feb 12, 2025 | 4395.00p | 4460.00p | 4320.00p | 4410.00p | 52,728 |
| Feb 11, 2025 | 4390.00p | 4426.50p | 4370.00p | 4395.00p | 42,855 |
| Feb 10, 2025 | 4370.00p | 4450.00p | 4340.00p | 4390.00p | 83,058 |
| Feb 7, 2025 | 4450.00p | 4455.00p | 4360.00p | 4360.00p | 22,298 |
| Feb 6, 2025 | 4405.00p | 4455.00p | 4385.00p | 4415.00p | 32,313 |
| Feb 5, 2025 | 4355.00p | 4400.00p | 4275.00p | 4400.00p | 47,645 |
| Feb 4, 2025 | 4205.00p | 4330.00p | 4205.00p | 4330.00p | 72,080 |
| Feb 3, 2025 | 4200.00p | 4310.00p | 4195.00p | 4310.00p | 32,986 |
| Jan 31, 2025 | 4270.00p | 4285.00p | 4160.00p | 4280.00p | 132,127 |
| Jan 30, 2025 | 4210.00p | 4295.00p | 4145.00p | 4245.00p | 33,773 |
| Jan 29, 2025 | 4140.00p | 4240.00p | 4140.00p | 4230.00p | 146,896 |
| Jan 28, 2025 | 4200.00p | 4230.00p | 4110.00p | 4220.00p | 28,262 |
| Jan 27, 2025 | 4250.00p | 4250.00p | 4135.00p | 4165.00p | 33,225 |
| Jan 24, 2025 | 4240.00p | 4265.00p | 4190.00p | 4215.00p | 15,508 |
| Jan 23, 2025 | 4175.00p | 4295.00p | 4170.00p | 4240.00p | 38,987 |
| Jan 22, 2025 | 4345.00p | 4410.00p | 4220.00p | 4270.00p | 86,483 |
| Jan 21, 2025 | 4260.00p | 4330.00p | 4240.00p | 4265.00p | 89,191 |
| Jan 20, 2025 | 4465.00p | 4465.00p | 4275.00p | 4275.00p | 85,405 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 67.00 | 10.93 |
| Bakkavor Group PLC | 190.60 | 7.20 |
| Molten Ventures PLC | 267.20 | 4.46 |
| Deliveroo PLC | 128.90 | 4.46 |
| Moonpig Group PLC | 220.50 | 3.52 |
| Aston Martin Lagonda Global Holdings PLC | 72.35 | 3.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hochschild Mining PLC | 268.60 | -2.33 |
| Vesuvius PLC | 383.80 | -3.32 |
| Qinetiq Group PLC | 385.00 | -3.07 |
| Persimmon PLC | 1,173.00 | -2.94 |
| Taylor Wimpey PLC | 105.35 | -2.72 |
| Gsk PLC | 1,428.00 | -2.79 |