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
  +97.00p +3.59% 2,797.00p 2,785.00p 2,794.00p 2,815.00p 2,696.00p 2,711.00p 44,684 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Industrial Transportation 306.1 47.3 119.7 23.4 845.61

Clarkson (CKN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20172797.0002+97.00+3.59%2696281544,684
17 Aug 20172700+15.00+0.56%2680271121,359
16 Aug 201726850.000.00%26732709122,152
15 Aug 20172685-10.00-0.37%2674270932,479
14 Aug 20172695+52.00+1.97%2601270447,402
11 Aug 20172643+58.00+2.24%2541264711,586
10 Aug 20172585-14.00-0.54%252826308,681
09 Aug 20172599-58.00-2.18%2505264117,398
08 Aug 20172657-7.00-0.26%265726694,767
07 Aug 20172664-4.00-0.15%263426648,134
04 Aug 20172668-6.00-0.22%263026743,238
03 Aug 20172674-3.00-0.11%265126786,034
02 Aug 20172677-2.00-0.07%266326795,289
01 Aug 20172679+7.00+0.26%265126796,590
31 Jul 20172672+17.00+0.64%265126798,538
28 Jul 20172655-12.00-0.45%258726798,456
27 Jul 20172667+32.00+1.21%263426733,849
26 Jul 20172635+11.00+0.42%263526749,845
25 Jul 20172624-40.00-1.50%262026679,560
24 Jul 20172664-15.00-0.56%2615266418,354
21 Jul 20172679+7.00+0.26%2661267915,413
20 Jul 20172672+8.00+0.30%262526738,639
Download more Clarkson Historical Data

Clarkson (CKN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2,5762,8152,5412,686.309912k122k47k2218.58%
1 Month2,6742,8152,5052,672.66983k122k18k1234.60%
3 Months2,7212,8152,4542,618.67933k669k30k762.79%
6 Months2,5903,0332,4112,744.89643k1M41k2077.99%
1 Year2,2743,0331,9102,573.55142k1M30k52323.00%
3 Years2,2753,0331,6292,324.496603M30k52222.95%
5 Years1,2863,0331,1352,125.403503M29k1,511117.50%
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:40 V: D:20170820 19:21:50