CKN.L - Clarkson PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20192,610.002,695.002,610.002,640.002,640.0040,295
Jul 15, 20192,680.002,680.002,630.002,665.002,665.009,477
Jul 12, 20192,630.002,680.002,610.002,665.002,665.0017,472
Jul 11, 20192,680.002,680.002,605.002,620.002,620.0013,581
Jul 10, 20192,650.002,650.002,610.002,640.002,640.0016,977
Jul 09, 20192,645.002,645.002,575.002,640.002,640.0017,422
Jul 08, 20192,580.002,640.002,575.002,605.002,605.0010,769
Jul 05, 20192,580.002,580.002,550.002,580.002,580.0012,750
Jul 04, 20192,460.002,580.002,460.002,580.002,580.0014,957
Jul 03, 20192,580.002,580.002,465.002,510.002,510.0012,937
Jul 02, 20192,525.002,555.002,510.002,520.002,520.0019,279
Jul 01, 20192,545.002,545.002,500.002,515.002,515.0016,057
Jun 28, 20192,500.002,510.002,490.002,510.002,510.0024,425
Jun 27, 20192,490.002,500.002,440.002,500.002,500.0035,260
Jun 26, 20192,425.002,465.002,400.002,445.002,445.00126,934
Jun 25, 20192,460.002,465.002,440.002,445.002,445.0032,554
Jun 24, 20192,490.002,490.002,420.002,470.002,470.0016,105
Jun 21, 20192,425.002,465.002,400.002,455.002,455.00136,952
Jun 20, 20192,500.002,500.002,475.002,480.002,480.0047,189
Jun 19, 20192,450.002,485.002,440.002,460.002,460.00620,260
Jun 18, 20192,445.002,450.002,435.002,450.002,450.0022,370
Jun 17, 20192,450.002,450.002,405.002,440.002,440.0016,544
Jun 14, 20192,450.002,450.002,425.002,425.002,425.0013,422
Jun 13, 20192,450.002,450.002,395.002,450.002,450.0028,139
Jun 12, 20192,430.002,440.002,395.002,440.002,440.0011,713
Jun 11, 20192,450.002,450.002,425.002,450.002,450.008,414
Jun 10, 20192,450.002,450.002,425.002,440.002,440.005,853
Jun 07, 20192,445.002,445.002,395.002,440.002,440.0010,929
Jun 06, 20192,440.002,450.002,435.002,450.002,450.007,221
Jun 05, 20192,430.002,450.002,390.002,450.002,450.00130,592
Jun 04, 20192,410.002,425.002,400.002,425.002,425.0019,183
Jun 03, 20192,415.002,425.002,400.002,420.002,420.0011,504
May 31, 20192,445.002,445.002,400.002,400.002,400.0026,924
May 30, 20192,450.002,450.002,420.002,445.002,445.0011,836
May 29, 20192,410.002,450.002,400.002,435.002,435.0024,119
May 28, 20192,360.002,440.002,350.002,410.002,410.0030,832
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...