Share Name Share Symbol Market Type Share ISIN Share Description
Clarkson LSE:CKN London Ordinary Share GB0002018363 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -57.00p -1.95% 2,864.00p 2,865.00p 2,885.00p 2,950.00p 2,855.00p 2,945.00p 13,972.00 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Industrial Transportation 306.1 47.3 119.7 23.9 865.86

Clarkson (CKN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 20172863.9997-57.00-1.95%2855.00022950.000213,972
27 Apr 20172921.0002+20.00+0.69%2904.999729289,323
26 Apr 20172900.9997-11.00-0.38%2870292228,212
25 Apr 20172912+58.00+2.03%2854291513,492
24 Apr 20172854+39.00+1.39%2747285410,993
21 Apr 20172815+7.00+0.25%2788283321,449
20 Apr 20172808+10.00+0.36%27722851.000210,244
19 Apr 20172798+3.00+0.11%27322830.000217,972
18 Apr 20172795-6.00-0.21%2727280124,452
13 Apr 20172801+23.00+0.83%2787282718,076
12 Apr 20172778+57.00+2.09%2720277813,218
11 Apr 20172721-43.00-1.56%2720278712,184
10 Apr 20172764.0002-6.00-0.22%2761285710,192
07 Apr 20172770-16.00-0.57%2761280028,793
06 Apr 20172786+49.00+1.79%2750280026,350
05 Apr 20172737+57.00+2.13%2690275019,666
04 Apr 20172680+65.00+2.49%2618269126,288
03 Apr 20172615+15.00+0.58%2583264459,637
31 Mar 20172600-120.00-4.41%2588270742,675
30 Mar 20172720-155.00-5.39%27132809.999763,137
Download more Clarkson Historical Data

Clarkson (CKN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2,800.002,950.002,747.000.00009k28k17k64.002.29%
1 Month2,700.002,950.002,583.000.00009k60k22k164.006.07%
3 Months2,330.003,033.002,297.000.00006k1M56k534.0022.92%
6 Months1,948.003,033.001,910.000.00002k1M36k916.0047.02%
1 Year2,499.003,033.001,629.000.00002k1M29k365.0014.61%
3 Years2,601.003,033.001,629.000.000003M30k263.0010.11%
5 Years1,384.003,033.001,135.000.000003M28k1,480.00106.94%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20170430 14:40:17