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
  -65.00p -2.43% 2,615.00p 2,605.00p 2,620.00p 2,760.00p 2,605.00p 2,675.00p 33,600 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Industrial Transportation 324.0 45.4 104.4 25.0 792.42

Clarkson (CKN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Aug 20182615-65.00-2.43%2605276033,600
14 Aug 20182680-75.00-2.72%2540287582,314
13 Aug 20182755+170.00+6.58%2670291585,378
10 Aug 20182585+35.00+1.37%2545265026,914
09 Aug 20182550-45.00-1.73%2525258524,699
08 Aug 20182595+55.00+2.17%2540263042,624
07 Aug 20182540+20.00+0.79%2445257014,902
06 Aug 20182520-25.00-0.98%2480255010,837
03 Aug 20182545+70.00+2.83%2455255012,829
02 Aug 20182475-95.00-3.70%2475262013,655
01 Aug 20182570+20.00+0.78%2565260513,010
31 Jul 20182550+15.00+0.59%2500257525,804
30 Jul 20182535-15.00-0.59%2510256011,652
27 Jul 20182550+15.00+0.59%2535257022,512
26 Jul 20182535+85.00+3.47%2450256014,612
25 Jul 20182450+50.00+2.08%2395248520,546
24 Jul 20182400-60.00-2.44%2395254023,173
23 Jul 20182460+65.00+2.71%235524605,611
20 Jul 20182395-50.00-2.04%2360245516,464
19 Jul 20182445+25.00+1.03%2320244526,127
18 Jul 20182420-30.00-1.22%2395250513,354
17 Jul 20182450+30.00+1.24%2440249523,754
16 Jul 20182420+55.00+2.33%2390250028,073
Download more Clarkson Historical Data

Clarkson (CKN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2,6002,9152,5252,668.594725k85k52k150.58%
1 Month2,5052,9152,3202,582.14966k85k25k1104.39%
3 Months2,5802,9152,2752,519.59436k97k31k351.36%
6 Months2,9903,4751,9702,776.79676k603k46k-375-12.54%
1 Year2,6893,4751,9702,810.60121k910k38k-74-2.75%
3 Years2,5483,4751,6292,501.83218713M35k672.63%
5 Years1,9153,4751,6292,435.62071633M29k70036.55%
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:41 V: D:20180816 04:42:25