Clarkson (CKN)

3,275.00p

15:22 23/05/25

  • -1.80% -60.00p
  • Today's Low & High
  • 3,260.00 / 3,350.00
  • Open / Previous Close
  • 3,310.00 / 3,325.00
  • 52-week range
  • -17.24% -680.00p
  • Volume
  • 21,022
  • Market Cap(million)
  • £1,008.15m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
23-May-25 3,265.00p 3,310.00p 3,350.00p 3,245.00p 44,812 n/a
22-May-25 3,325.00p 3,380.00p 3,440.00p 3,315.00p 36,909 n/a
21-May-25 3,425.00p 3,405.00p 3,450.00p 3,405.00p 29,237 n/a
20-May-25 3,435.00p 3,515.00p 3,570.74p 3,430.00p 306,246 n/a
19-May-25 3,470.00p 3,420.00p 3,547.00p 3,390.00p 65,728 n/a
16-May-25 3,450.00p 3,405.00p 3,505.00p 3,400.00p 60,466 n/a
15-May-25 3,400.00p 3,425.00p 3,425.00p 3,385.00p 43,981 n/a
14-May-25 3,405.00p 3,320.00p 3,472.11p 3,320.00p 102,314 n/a
13-May-25 3,400.00p 3,340.00p 3,467.36p 3,340.00p 295,301 n/a
12-May-25 3,385.00p 3,260.00p 3,462.00p 3,255.00p 190,984 n/a
09-May-25 3,260.00p 3,210.00p 3,275.00p 3,200.00p 98,059 n/a
08-May-25 3,210.00p 3,240.00p 3,281.48p 3,175.00p 175,557 n/a
07-May-25 3,250.00p 3,175.00p 3,270.00p 3,175.00p 178,089 n/a
06-May-25 3,225.00p 3,205.00p 3,230.00p 3,160.00p 153,754 n/a
02-May-25 3,190.00p 3,015.00p 3,190.00p 3,000.00p 108,021 n/a
01-May-25 2,995.00p 2,630.00p 3,020.00p 2,630.00p 266,459 n/a
30-Apr-25 3,285.00p 3,260.00p 3,315.00p 3,215.00p 114,868 n/a
29-Apr-25 3,225.00p 3,225.00p 3,260.00p 3,180.00p 117,800 n/a
28-Apr-25 3,210.00p 3,310.00p 3,335.00p 3,210.00p 191,707 n/a
25-Apr-25 3,315.00p 3,300.00p 3,320.00p 3,255.00p 304,943 n/a
24-Apr-25 3,280.00p 3,220.00p 3,280.00p 3,200.00p 101,197 n/a
23-Apr-25 3,245.00p 3,160.00p 3,260.00p 3,131.86p 278,289 n/a
22-Apr-25 3,120.00p 3,215.00p 3,270.00p 3,120.00p 254,503 n/a