CKN.L - Clarkson PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 24, 20192,290.002,380.002,275.002,365.002,365.0040,108
May 23, 20192,260.002,290.002,250.002,280.002,280.0090,776
May 22, 20192,290.002,300.002,255.002,255.002,255.0018,015
May 21, 20192,295.002,295.002,270.002,285.002,285.005,816
May 20, 20192,250.002,285.002,225.002,275.002,275.0013,431
May 17, 20192,235.002,300.002,235.002,290.002,290.0016,402
May 16, 20192,265.002,265.002,180.002,200.002,200.0063,095
May 16, 201951 Dividend
May 15, 20192,290.002,390.002,290.002,300.002,249.0051,645
May 14, 20192,310.002,350.002,310.002,330.002,278.3316,360
May 13, 20192,385.002,395.002,290.002,300.002,249.0018,295
May 10, 20192,345.002,410.002,345.002,395.002,341.8920,223
May 09, 20192,395.002,430.002,335.002,365.002,312.5624,160
May 08, 20192,395.002,450.002,395.002,420.002,366.3464,599
May 07, 20192,455.002,465.002,405.002,405.002,351.6720,725
May 03, 20192,520.002,520.002,425.002,465.002,410.3414,665
May 02, 20192,580.002,595.002,540.002,540.002,483.6819,844
May 01, 20192,540.002,575.002,540.002,565.002,508.1210,025
Apr 30, 20192,545.002,660.002,535.002,600.002,542.3518,982
Apr 29, 20192,610.002,610.002,515.002,565.002,508.1210,476
Apr 26, 20192,500.002,580.002,475.002,565.002,508.1223,210
Apr 25, 20192,485.002,495.002,415.002,450.002,395.676,209
Apr 24, 20192,400.002,510.002,385.002,455.002,400.56102,138
Apr 23, 20192,440.002,440.002,360.002,395.002,341.8919,084
Apr 18, 20192,410.002,430.002,370.002,370.002,317.4516,888
Apr 17, 20192,355.002,465.002,345.002,390.002,337.00143,406
Apr 16, 20192,315.002,380.002,315.002,360.002,307.6715,994
Apr 15, 20192,345.002,400.002,325.002,350.002,297.8924,577
Apr 12, 20192,385.002,400.002,355.002,370.002,317.4514,405
Apr 11, 20192,460.002,465.002,330.002,395.002,341.8911,517
Apr 10, 20192,365.002,455.002,340.002,405.002,351.6717,760
Apr 09, 20192,415.002,420.002,335.002,370.002,317.4512,093
Apr 08, 20192,370.002,400.002,315.002,360.002,307.6711,396
Apr 05, 20192,385.002,390.002,330.002,370.002,317.4513,099
Apr 04, 20192,395.002,395.002,325.002,375.002,322.3418,356
Apr 03, 20192,360.002,445.002,360.002,405.002,351.679,104
Apr 02, 20192,430.002,430.002,350.002,365.002,312.5614,967
Apr 01, 20192,375.002,450.002,305.002,440.002,385.9015,798
Mar 29, 20192,465.002,465.002,340.002,375.002,322.3420,287
Mar 28, 20192,375.002,485.002,375.002,405.002,351.6715,863
Mar 27, 20192,415.002,435.002,280.002,305.002,253.8913,949
Mar 26, 20192,220.002,460.002,200.002,385.002,332.1241,958
Mar 25, 20192,280.002,285.002,210.002,210.002,161.0014,652
Mar 22, 20192,360.002,375.002,260.002,280.002,229.4416,048
Mar 21, 20192,420.002,425.002,350.002,370.002,317.4530,164
Mar 20, 20192,575.002,575.002,350.002,385.002,332.1219,220
Mar 19, 20192,495.002,580.002,490.002,575.002,517.9018,635
Mar 18, 20192,550.002,575.002,480.002,495.002,439.68121,159
Mar 15, 20192,350.002,610.002,335.002,610.002,552.1389,770
Mar 14, 20192,345.002,370.002,310.002,310.002,258.7854,899
Mar 13, 20192,305.002,375.002,305.002,355.002,302.7862,622
Mar 12, 20192,300.002,450.002,300.002,325.002,273.4541,737
Mar 11, 20192,565.002,565.002,200.002,265.002,214.7854,673
Mar 08, 20192,630.002,645.002,560.002,590.002,532.5724,611
Mar 07, 20192,550.002,665.002,520.002,665.002,605.9112,301
Mar 06, 20192,620.002,620.002,540.002,550.002,493.4616,269
Mar 05, 20192,570.002,575.002,550.002,570.002,513.0113,373
Mar 04, 20192,575.002,590.002,555.002,580.002,522.7931,002
Mar 01, 20192,475.002,625.002,460.002,540.002,483.6844,083
Feb 28, 20192,450.002,495.002,450.002,495.002,439.687,433
Feb 27, 20192,450.002,500.002,450.002,475.002,420.127,780
Feb 26, 20192,490.002,490.002,450.002,460.002,405.4513,659
Feb 25, 20192,480.002,480.002,450.002,455.002,400.5612,664
Feb 22, 20192,490.002,505.002,460.002,460.002,405.455,265
Feb 21, 20192,475.002,475.002,435.002,460.002,405.4511,627
Feb 20, 20192,470.002,470.002,380.002,450.002,395.6712,718
Feb 19, 20192,405.002,440.002,405.002,415.002,361.4514,281
Feb 18, 20192,390.002,400.002,310.002,395.002,341.8938,499
Feb 15, 20192,480.002,480.002,400.002,400.002,346.7834,193
Feb 14, 20192,450.002,500.002,410.002,425.002,371.2318,310
Feb 13, 20192,400.002,515.002,400.002,505.002,449.456,352
Feb 12, 20192,460.002,500.002,425.002,450.002,395.6729,817
Feb 11, 20192,480.002,515.002,445.002,500.002,444.5711,496
Feb 08, 20192,525.002,535.002,430.002,435.002,381.0119,113
Feb 07, 20192,520.002,560.002,480.002,510.002,454.347,263
Feb 06, 20192,480.002,580.002,480.002,580.002,522.7917,900
Feb 05, 20192,540.002,635.002,480.002,530.002,473.9022,514
Feb 04, 20192,625.002,640.002,550.002,600.002,542.3511,189
Feb 01, 20192,620.002,620.002,555.002,605.002,547.2418,112
Jan 31, 20192,655.002,700.002,560.002,560.002,503.2319,471
Jan 30, 20192,635.002,665.002,625.002,645.002,586.3515,128
Jan 29, 20192,520.002,690.002,520.002,665.002,605.9123,647
Jan 28, 20192,555.002,580.002,505.002,580.002,522.7933,341
Jan 25, 20192,525.002,560.002,515.002,545.002,488.5728,926
Jan 24, 20192,495.002,510.002,450.002,465.002,410.3415,941
Jan 23, 20192,425.002,480.002,395.002,480.002,425.019,043
Jan 22, 20192,485.002,485.002,430.002,455.002,400.5611,632
Jan 21, 20192,410.002,465.002,365.002,430.002,376.127,627
Jan 18, 20192,330.002,365.002,330.002,365.002,312.5628,838
Jan 17, 20192,255.002,300.002,255.002,300.002,249.0021,048
Jan 16, 20192,335.002,340.002,270.002,270.002,219.6717,323
Jan 15, 20192,405.002,405.002,320.002,350.002,297.8918,537
Jan 14, 20192,400.002,405.002,335.002,400.002,346.7819,159
Jan 11, 20192,430.002,435.002,345.002,385.002,332.1217,947
Jan 10, 20192,300.002,395.002,300.002,390.002,337.0016,429
Jan 09, 20192,395.002,395.002,245.002,305.002,253.8952,002
Jan 08, 20192,280.002,375.002,280.002,340.002,288.1154,742
Jan 07, 20192,160.002,255.002,145.002,250.002,200.1123,712
Jan 04, 20192,075.002,155.002,075.002,135.002,087.6621,019
Jan 03, 20192,015.002,135.002,015.002,125.002,077.8861,155
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...