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
  +25.00p +0.98% 2,585.00p 2,585.00p 2,600.00p 2,610.00p 2,555.00p 2,555.00p 27,287 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Industrial Transportation 324.0 45.4 104.4 24.8 781.51

Clarkson (CKN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 20182560-25.00-0.97%2560261528,995
23 May 20182585-10.00-0.39%2570260033,970
22 May 20182595+95.00+3.80%2500261545,985
21 May 201825000.000.00%2470252531,721
18 May 20182500+25.00+1.01%2470251542,580
17 May 20182475-70.00-2.75%2475254021,078
16 May 20182545+45.00+1.80%2500254527,369
15 May 20182500-5.00-0.20%2500254534,002
14 May 20182505+5.00+0.20%2500255026,256
11 May 20182500-45.00-1.77%2500253024,716
10 May 20182545+35.00+1.39%2475256028,280
09 May 20182510-35.00-1.38%2510255038,084
08 May 20182545+65.00+2.62%2490254540,800
04 May 20182480+50.00+2.06%2460250034,382
03 May 20182430-25.00-1.02%2430246036,751
02 May 20182455+35.00+1.45%24052455128,844
01 May 20182420+10.00+0.41%2415244017,081
30 Apr 20182410-15.00-0.62%2400245075,235
27 Apr 201824250.000.00%2425248034,606
26 Apr 20182425+50.00+2.11%2375244098,881
25 Apr 20182375-165.00-6.50%23702530136,722
Download more Clarkson Historical Data

Clarkson (CKN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2,4752,6152,4702,549.089629k46k37k1104.44%
1 Month2,4352,6152,4002,491.381617k129k40k1506.16%
3 Months3,3003,4551,9702,859.117012k603k65k-715-21.67%
6 Months2,9183,4751,9702,906.67891k603k41k-333-11.41%
1 Year2,7213,4751,9702,832.38971k910k37k-136-5.00%
3 Years2,4303,4751,6292,510.54238713M34k1556.38%
5 Years1,6453,4751,5902,418.02451633M29k94057.14%
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:20180525 18:35:00