1. Share Prices

  2. Clarkson PLC (CKN)

4,030.00p-15.00 (-0.37%)19 Apr 2024, 15:03
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
Apr 18, 20244020.00p4045.00p4010.00p4045.00p16,354
Apr 17, 20244010.00p4065.00p3995.00p4020.00p30,663
Apr 16, 20244030.00p4060.00p3960.00p4010.00p23,111
Apr 15, 20244010.00p4145.00p4010.00p4075.00p62,221
Apr 12, 20244110.00p4119.53p4040.00p4100.00p35,589
Apr 11, 20243955.00p4040.00p3955.00p4040.00p35,023
Apr 10, 20244135.00p4135.00p3970.00p3970.00p286,521
Apr 9, 20244080.00p4080.00p4035.00p4040.00p20,431
Apr 8, 20244100.00p4100.00p4020.00p4055.00p25,453
Apr 5, 20244010.00p4070.00p3982.02p4065.00p55,114
Apr 4, 20244030.00p4055.00p3985.00p4055.00p64,234
Apr 3, 20244020.00p4035.00p4010.00p4030.00p120,620
Apr 2, 20244015.00p4055.00p3995.00p4015.00p103,107
Mar 28, 20244000.00p4015.00p3985.00p4010.00p27,853
Mar 27, 20244000.00p4015.00p3975.41p4005.00p28,808
Mar 26, 20243955.00p3990.00p3955.00p3990.00p61,088
Mar 25, 20243950.00p3985.00p3950.00p3960.00p52,060
Mar 22, 20243910.00p3980.00p3910.00p3970.00p83,453
Mar 21, 20243950.00p3990.00p3895.00p3975.00p32,642
Mar 20, 20243865.00p3925.00p3860.00p3925.00p39,534
Mar 19, 20243875.00p3910.00p3820.00p3870.00p30,311
Mar 18, 20243920.00p3965.00p3850.00p3875.00p251,076
Mar 15, 20243960.00p3960.00p3828.59p3930.00p63,529
Mar 14, 20243890.00p3950.00p3860.00p3885.00p71,054
Mar 13, 20243950.00p3960.00p3900.00p3925.00p50,002
Mar 12, 20243880.00p3960.00p3845.00p3945.00p44,611
Mar 11, 20243855.00p3885.00p3850.00p3855.00p122,541
Mar 8, 20243895.00p3895.00p3845.00p3875.00p55,549
Mar 7, 20243810.00p3905.00p3805.00p3870.00p143,870
Mar 6, 20243835.00p3910.00p3780.00p3860.00p110,764
Mar 5, 20243820.00p3842.03p3760.00p3800.00p41,868
Mar 4, 20243600.00p3830.00p3600.00p3790.00p164,305
Mar 1, 20243585.00p3675.00p3559.40p3675.00p75,722
Feb 29, 20243585.00p3625.00p3505.00p3590.00p45,187
Feb 28, 20243565.00p3605.00p3556.30p3585.00p16,139
Feb 27, 20243570.00p3580.00p3545.00p3575.00p84,811
Feb 26, 20243570.00p3585.00p3540.00p3580.00p14,245
Feb 23, 20243520.00p3565.00p3520.00p3540.00p16,271
Feb 22, 20243515.00p3555.00p3480.00p3555.00p145,278
Feb 21, 20243460.00p3520.00p3460.00p3510.00p15,346
Feb 20, 20243490.00p3550.00p3470.00p3470.00p92,518
Feb 19, 20243520.00p3570.00p3485.00p3555.00p112,201
Feb 16, 20243460.00p3535.00p3460.00p3515.00p15,156
Feb 15, 20243480.00p3515.00p3470.00p3480.00p11,322
Feb 14, 20243500.00p3539.87p3480.00p3480.00p12,429
Feb 13, 20243500.00p3520.00p3450.00p3485.00p13,533
Feb 12, 20243465.00p3500.00p3440.00p3485.00p56,609
Feb 9, 20243520.00p3520.00p3440.00p3470.00p24,780
Feb 8, 20243535.00p3535.00p3455.00p3455.00p16,839
Feb 7, 20243470.00p3525.35p3420.00p3465.00p170,219
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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,500.008.97
Darktrace PLC476.303.90
Energean PLC1,008.002.75
W.A.G Payment Solutions PLC67.642.80
Auction Technology Group PLC510.002.10
Ferrexpo PLC47.552.04

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.12-10.38
Man Group PLC254.60-5.21
Marshalls PLC257.50-4.10
Dr. Martens PLC67.80-2.93
Scottish Mortgage Investment Trust PLC801.00-2.81
Integrafin Holdings PLC287.74-2.79