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
  -15.00p -0.47% 3,210.00p 3,190.00p 3,205.00p 3,220.00p 3,190.00p 3,220.00p 8,652 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Industrial Transportation 306.1 47.3 119.7 26.8 970.47

Clarkson (CKN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 20183210.0002-15.00-0.47%3189.999732208,652
20 Feb 20183225+50.00+1.57%3195322517,170
19 Feb 20183175-75.00-2.31%3175327513,230
16 Feb 20183250+80.00+2.52%3100325016,349
15 Feb 20183170+75.00+2.42%3090317028,592
14 Feb 20183094.9997+75.00+2.48%2990313566,306
13 Feb 20183020.0002+50.00+1.68%2965305021,051
12 Feb 20182970-30.00-1.00%29703024.999715,443
09 Feb 20182999.9997-45.00-1.48%2965305026,858
08 Feb 20183045.0002+15.00+0.50%2999.9997306524,602
07 Feb 20183030+35.00+1.17%2990311010,849
06 Feb 20182995-85.00-2.76%29653069.999735,433
05 Feb 20183080-100.00-3.14%30553189.999723,260
02 Feb 20183180+15.00+0.47%3170321540,891
01 Feb 20183164.9997+15.00+0.48%3140.0002317523,779
31 Jan 20183150+20.00+0.64%3130315520,934
30 Jan 20183130-10.00-0.32%3115.000231458,975
29 Jan 20183140.0002+10.00+0.32%313031506,598
26 Jan 20183130-10.00-0.32%3130315015,241
25 Jan 20183140.00020.000.00%3119.999731509,148
24 Jan 20183140.0002-15.00-0.48%31103164.999725,598
23 Jan 20183155-5.00-0.16%315031607,100
22 Jan 20183160+20.00+0.64%3130316020,783
Download more Clarkson Historical Data

Clarkson (CKN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2,9903,2752,9903,151.259513k66k28k2207.36%
1 Month3,1503,2752,9653,107.95147k66k22k601.90%
3 Months2,8533,2752,6922,991.62021k66k20k35712.51%
6 Months2,8043,2752,6652,883.96541k910k28k40614.48%
1 Year2,5503,2752,4112,805.18291k1M35k66025.88%
3 Years2,0403,2751,6292,431.00448713M32k1,17057.35%
5 Years1,4483,2751,3932,266.1167773M29k1,762121.69%
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:33 V: D:20180222 03:08:24