Dark

CKN
CLARKSON PLC
stock LSE

Inactive

Jul 1, 2024

4145.00GBX+0.121%(+5.00)135,263

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-01	4,055.0000	4,170.0000	4,010.0000	4,145.0000	+0.121%	135,263	0.000%
2024-06-28	4,300.0000	4,300.0000	4,125.0000	4,140.0000	-2.473%	34,185	+0.121%
2024-06-27	4,130.0000	4,260.0000	4,130.0000	4,245.0000	+0.118%	93,970	-2.356%
2024-06-26	4,165.0000	4,240.0000	4,165.0000	4,240.0000	+2.169%	52,828	-2.241%
2024-06-25	4,115.0000	4,165.0000	4,110.0000	4,150.0000	+0.973%	36,718	-0.120%
2024-06-24	4,100.0000	4,140.0000	4,100.0000	4,110.0000	-0.964%	77,468	+0.852%
2024-06-21	4,185.0000	4,205.0000	4,150.0000	4,150.0000	-0.955%	293,101	-0.120%
2024-06-20	4,190.0000	4,245.0000	4,175.0000	4,190.0000	-0.119%	66,439	-1.074%
2024-06-19	4,100.0000	4,245.0000	4,100.0000	4,195.0000	+0.963%	63,508	-1.192%
2024-06-18	4,100.0000	4,190.0000	4,100.0000	4,155.0000	+0.727%	69,081	-0.241%
2024-06-17	4,040.0000	4,175.0000	4,040.0000	4,125.0000	-0.362%	38,086	+0.485%
2024-06-14	4,135.0000	4,155.0000	4,115.0000	4,140.0000	-0.481%	19,412	+0.121%
2024-06-13	4,135.0000	4,215.0000	4,125.0000	4,160.0000	+0.605%	31,327	-0.361%
2024-06-12	4,085.0000	4,135.0000	4,085.0000	4,135.0000	+0.608%	38,634	+0.242%
2024-06-11	4,160.0000	4,170.0000	4,100.0000	4,110.0000	-1.675%	20,980	+0.852%
2024-06-10	4,135.0000	4,245.0000	4,135.0000	4,180.0000	-1.182%	28,634	-0.837%
2024-06-07	4,305.0000	4,305.0000	4,195.0000	4,230.0000	-0.118%	38,694	-2.009%
2024-06-06	4,220.0000	4,270.0000	4,185.0000	4,235.0000	+0.594%	37,687	-2.125%
2024-06-05	4,200.0000	4,220.0000	4,175.0000	4,210.0000	+0.477%	35,621	-1.544%
2024-06-04	4,015.0000	4,190.0000	4,015.0000	4,190.0000	+1.823%	35,417	-1.074%
2024-06-03	4,150.0000	4,180.0000	4,085.0000	4,115.0000	0.000%	37,012	+0.729%
2024-05-31	4,035.0000	4,115.0000	4,035.0000	4,115.0000	+0.734%	108,496	+0.729%
2024-05-30	4,115.0000	4,115.0000	3,970.0000	4,085.0000	+1.491%	73,712	+1.469%
2024-05-29	4,040.0000	4,090.0000	4,020.0000	4,025.0000	-1.709%	21,366	+2.981%
2024-05-28	4,055.0000	4,165.0000	4,055.0000	4,095.0000	+1.236%	45,280	+1.221%
2024-05-24	3,875.0000	4,045.0000	3,875.0000	4,045.0000	+2.535%	29,942	+2.472%
2024-05-23	3,910.0000	3,980.0000	3,900.0000	3,945.0000	+1.024%	24,880	+5.070%
2024-05-22	3,915.0000	3,955.0000	3,890.0000	3,905.0000	-1.139%	20,842	+6.146%
2024-05-21	4,050.0000	4,050.0000	3,920.0000	3,950.0000	-0.126%	63,990	+4.937%
2024-05-20	3,985.0000	4,000.0000	3,945.0000	3,955.0000	-0.378%	104,542	+4.804%
2024-05-17	4,050.0000	4,050.0000	3,950.0000	3,970.0000	-1.854%	13,020	+4.408%
2024-05-16	4,035.0000	4,085.0000	4,035.0000	4,045.0000	-1.341%	30,253	+2.472%
2024-05-15	4,145.0000	4,145.0000	4,050.0000	4,100.0000	+0.613%	57,164	+1.098%
2024-05-14	3,895.0000	4,075.0000	3,890.0000	4,075.0000	+4.487%	165,437	+1.718%
2024-05-13	3,925.0000	3,935.0000	3,890.0000	3,900.0000	-0.637%	156,484	+6.282%
2024-05-10	3,950.0000	3,975.0000	3,925.0000	3,925.0000	-0.884%	42,568	+5.605%
2024-05-09	4,020.0000	4,110.0000	3,930.0000	3,960.0000	-1.493%	32,054	+4.672%
2024-05-08	3,995.0000	4,085.0000	3,995.0000	4,020.0000	+0.500%	22,192	+3.109%
2024-05-07	3,915.0000	4,000.0000	3,900.0000	4,000.0000	0.000%	108,756	+3.625%
2024-05-02	3,940.0000	4,010.0000	3,930.0000	4,000.0000	+2.041%	88,787	+3.625%
2024-05-01	3,895.0000	3,950.0000	3,885.0000	3,920.0000	+9,774.055%	28,093	+5.740%
2024-03-22	39.1000	39.8000	39.1000	39.7000	-0.126%	83,453	+10,340.806%
2024-03-21	39.5000	39.9000	39.0000	39.7500	+1.274%	32,642	+10,327.673%
2024-03-20	38.6500	39.2500	38.6000	39.2500	+1.421%	39,534	+10,460.510%
2024-03-19	38.7500	38.9500	38.2000	38.7000	-0.129%	30,311	+10,610.594%
2024-03-18	39.2000	39.6500	38.5000	38.7500	-1.399%	251,076	+10,596.774%
2024-03-15	39.6000	39.6000	38.8000	39.3000	+1.158%	63,529	+10,447.074%
2024-03-14	38.9000	39.5000	38.6000	38.8500	-1.019%	71,054	+10,569.241%
2024-03-13	39.5000	39.6000	39.0000	39.2500	-0.507%	50,001	+10,460.510%
2024-03-12	38.8000	39.6000	38.4500	39.4500	+2.335%	44,611	+10,406.971%
2024-03-11	38.5500	38.7500	38.5000	38.5500	-0.516%	122,541	+10,652.270%
2024-03-08	38.9500	38.9500	38.4500	38.7500	+0.129%	55,549	+10,596.774%
2024-03-07	38.1000	39.0500	38.0500	38.7000	+0.259%	143,870	+10,610.594%
2024-03-06	38.3500	39.1000	37.8000	38.6000	+1.579%	110,764	+10,638.342%
2024-03-05	38.2000	38.4000	37.6000	38.0000	+0.264%	41,866	+10,807.895%
2024-03-04	36.0000	38.3000	36.0000	37.9000	+3.129%	164,301	+10,836.675%
2024-03-01	35.8500	36.7500	35.6000	36.7500	+2.368%	75,721	+11,178.912%
2024-02-29	35.8500	36.2000	35.7500	35.9000	+0.139%	45,187	+11,445.961%
2024-02-28	35.6500	36.0500	35.6000	35.8500	+0.280%	16,139	+11,462.064%
2024-02-27	35.7000	35.8000	35.5000	35.7500	-0.140%	84,811	+11,494.406%
2024-02-26	35.7000	35.8500	35.4000	35.8000	+1.130%	14,245	+11,478.212%
2024-02-23	35.2000	35.6500	35.2000	35.4000	-0.422%	16,271	+11,609.040%
2024-02-22	35.1500	35.5500	34.9000	35.5500	+1.282%	145,278	+11,559.634%
2024-02-21	34.6000	35.2000	34.6000	35.1000	+1.153%	15,346	+11,709.117%
2024-02-20	34.9000	35.5000	34.7000	34.7000	-2.391%	92,518	+11,845.245%
2024-02-19	35.2000	35.7000	34.8500	35.5500	+1.138%	112,201	+11,559.634%
2024-02-16	34.6000	35.3500	34.6000	35.1500	+1.006%	15,156	+11,692.319%
2024-02-15	34.8000	35.1500	34.7000	34.8000	0.000%	11,321	+11,810.920%
2024-02-14	35.0000	35.0500	34.8000	34.8000	-0.143%	12,429	+11,810.920%
2024-02-13	35.0000	35.2000	34.5500	34.8500	0.000%	13,533	+11,793.831%
2024-02-12	34.6500	35.0000	34.4000	34.8500	+0.432%	56,609	+11,793.831%
2024-02-09	35.2000	35.2000	34.4000	34.7000	+0.434%	24,780	+11,845.245%
2024-02-08	35.3500	35.3500	34.5500	34.5500	-0.289%	16,839	+11,897.106%
2024-02-07	34.7000	35.0500	34.2000	34.6500	+0.435%	170,219	+11,862.482%
2024-02-06	33.7500	34.6500	33.7500	34.5000	+0.730%	39,931	+11,914.493%
2024-02-05	35.3000	35.3000	34.2500	34.2500	-2.560%	46,944	+12,002.190%
2024-02-02	35.3500	35.3500	34.8000	35.1500	+0.716%	26,631	+11,692.319%
2024-02-01	35.4000	35.6000	34.7500	34.9000	-1.690%	30,632	+11,776.791%
2024-01-31	35.4500	35.7000	35.3000	35.5000	+0.424%	73,030	+11,576.056%
2024-01-30	35.4500	35.6500	35.0000	35.3500	-0.141%	24,543	+11,625.601%
2024-01-29	35.2000	35.6000	34.9000	35.4000	+0.141%	28,443	+11,609.040%
2024-01-26	35.6000	35.6000	35.0000	35.3500	-0.282%	45,290	+11,625.601%
2024-01-25	35.8000	36.3500	35.4000	35.4500	-0.700%	67,818	+11,592.525%
2024-01-24	35.2000	35.7000	35.2000	35.7000	+0.847%	23,260	+11,510.644%
2024-01-23	36.3000	36.3000	35.2500	35.4000	-1.117%	90,776	+11,609.040%
2024-01-22	35.0000	36.0000	34.8000	35.8000	+1.994%	35,592	+11,478.212%
2024-01-19	34.9000	35.3500	34.5500	35.1000	+0.429%	36,521	+11,709.117%
2024-01-18	35.1500	35.3500	34.9500	34.9500	-0.710%	30,334	+11,759.800%
2024-01-17	35.5000	35.5000	34.4000	35.2000	+1.004%	44,076	+11,675.568%
2024-01-16	34.4000	34.9500	34.3500	34.8500	+0.868%	28,872	+11,793.831%
2024-01-15	34.7500	34.8000	34.2500	34.5500	+0.145%	139,743	+11,897.106%
2024-01-12	34.5500	34.8000	34.4000	34.5000	+0.145%	40,789	+11,914.493%
2024-01-11	33.9000	35.0500	33.9000	34.4500	-0.577%	22,438	+11,931.930%
2024-01-10	34.9500	34.9500	34.3500	34.6500	0.000%	39,578	+11,862.482%
2024-01-09	34.9000	35.3000	34.6500	34.6500	-0.716%	187,919	+11,862.482%
2024-01-08	34.7500	35.6500	34.3500	34.9000	+0.287%	74,195	+11,776.791%
2024-01-05	34.7000	35.8000	34.2500	34.8000	+6.585%	249,581	+11,810.920%
2024-01-04	31.8000	32.6500	31.8000	32.6500	+2.031%	16,016	+12,595.253%
2024-01-03	31.7500	32.2000	31.4000	32.0000	+1.106%	35,060	+12,853.125%
2024-01-02	32.0000	32.0000	31.4500	31.6500	0.000%	94,997	+12,996.367%
2023-12-29	31.2000	31.6500	31.2000	31.6500	+0.317%	13,801	+12,996.367%
2023-12-28	31.7500	31.7500	31.2500	31.5500	0.000%	12,553	+13,037.876%
2023-12-27	31.5500	31.6500	31.3000	31.5500	-0.158%	13,493	+13,037.876%
2023-12-22	31.3500	31.6000	31.1500	31.6000	+0.477%	14,351	+13,017.089%
2023-12-21	31.5500	31.7500	31.3500	31.4500	-0.475%	30,390	+13,079.650%
2023-12-20	32.2500	32.3500	31.6000	31.6000	-0.940%	55,975	+13,017.089%
2023-12-19	31.9500	32.3500	31.5500	31.9000	-0.313%	35,492	+12,893.730%
2023-12-18	32.4500	32.4500	31.8500	32.0000	+0.629%	21,736	+12,853.125%
2023-12-15	31.0500	32.1500	31.0500	31.8000	+0.474%	52,802	+12,934.591%
2023-12-14	31.9000	32.3000	31.6500	31.6500	+0.636%	83,432	+12,996.367%
2023-12-13	30.5000	31.4500	30.5000	31.4500	+1.780%	97,285	+13,079.650%
2023-12-12	30.9000	31.1000	30.7000	30.9000	+0.816%	103,834	+13,314.239%
2023-12-11	30.2000	30.6500	30.1500	30.6500	+0.988%	29,367	+13,423.654%
2023-12-08	29.7500	30.5000	29.7500	30.3500	+2.534%	39,549	+13,557.331%
2023-12-07	29.8000	29.8000	29.1500	29.6000	+1.718%	28,453	+13,903.378%
2023-12-06	29.3000	29.5000	28.8500	29.1000	+0.172%	21,489	+14,143.986%
2023-12-05	29.1000	29.2000	28.8000	29.0500	-0.172%	73,332	+14,168.503%
2023-12-04	29.8500	29.8500	28.8000	29.1000	-1.523%	34,132	+14,143.986%
2023-12-01	29.2500	29.5500	29.1500	29.5500	+1.199%	57,249	+13,927.073%
2023-11-30	30.3000	30.3000	29.2000	29.2000	-2.341%	194,099	+14,095.205%
2023-11-29	29.3500	29.9500	29.3500	29.9000	+0.673%	22,463	+13,762.876%
2023-11-28	29.6000	29.9000	29.4500	29.7000	+0.338%	37,638	+13,856.229%
2023-11-27	29.4500	29.8000	29.4000	29.6000	+0.339%	32,062	+13,903.378%
2023-11-24	29.1500	29.5500	29.1500	29.5000	+0.855%	39,016	+13,950.847%
2023-11-23	28.8500	29.2500	28.6000	29.2500	+2.452%	21,539	+14,070.940%
2023-11-22	28.1000	28.9000	28.1000	28.5500	+1.421%	51,532	+14,418.389%
2023-11-21	28.3000	28.3000	27.9000	28.1500	-0.530%	32,867	+14,624.689%
2023-11-20	28.8000	28.8000	28.3000	28.3000	-0.702%	48,463	+14,546.643%
2023-11-17	28.3500	29.0500	28.3500	28.5000	+1.423%	48,496	+14,443.860%
2023-11-16	29.3500	29.3500	28.1000	28.1000	-2.091%	50,282	+14,650.890%
2023-11-15	28.4000	28.9500	28.3000	28.7000	+1.954%	34,479	+14,342.509%
2023-11-14	27.7500	28.2000	27.5000	28.1500	+1.625%	51,882	+14,624.689%
2023-11-13	27.5500	27.9500	27.5000	27.7000	+0.362%	27,207	+14,863.899%
2023-11-10	27.1000	27.6000	27.1000	27.6000	+0.181%	17,801	+14,918.116%
2023-11-09	27.0000	27.6500	26.9000	27.5500	+1.661%	31,194	+14,945.372%
2023-11-08	26.7500	27.2000	26.7500	27.1000	+0.557%	78,281	+15,195.203%
2023-11-07	26.3000	26.9500	26.3000	26.9500	+0.372%	37,943	+15,280.334%
2023-11-06	27.6000	27.7000	26.7000	26.8500	-2.893%	47,561	+15,337.616%
2023-11-03	27.5000	27.8000	27.5000	27.6500	+0.545%	67,862	+14,890.958%
2023-11-02	27.0500	27.6500	27.0000	27.5000	+2.804%	30,683	+14,972.727%
2023-11-01	26.8500	26.8500	26.4500	26.7500	+1.134%	32,308	+15,395.327%
2023-10-31	25.9500	26.4500	25.9500	26.4500	+0.954%	43,017	+15,571.078%
2023-10-30	26.2000	26.7500	25.9500	26.2000	+1.748%	31,596	+15,720.611%
2023-10-27	25.4500	25.7500	25.4500	25.7500	+0.980%	31,250	+15,997.087%
2023-10-26	25.6000	25.6500	25.4000	25.5000	-0.391%	61,321	+16,154.902%
2023-10-25	25.7500	25.9500	25.4500	25.6000	-0.389%	41,602	+16,091.406%
2023-10-24	26.0000	26.0000	25.3500	25.7000	+0.587%	18,653	+16,028.405%
2023-10-23	25.2500	25.5500	25.0000	25.5500	+0.196%	8,828	+16,123.092%
2023-10-20	25.5000	25.9000	25.1000	25.5000	-0.585%	30,599	+16,154.902%
2023-10-19	26.0500	26.0500	25.4000	25.6500	-1.912%	16,837	+16,059.844%
2023-10-18	26.1500	26.4500	25.9500	26.1500	-2.425%	20,462	+15,750.860%
2023-10-17	26.3500	27.2000	26.3500	26.8000	+1.132%	28,930	+15,366.418%
2023-10-16	27.0000	27.1000	26.3500	26.5000	-1.487%	25,661	+15,541.509%
2023-10-13	27.4500	27.4500	26.7000	26.9000	-0.186%	26,284	+15,308.922%
2023-10-12	26.7000	27.2000	26.6500	26.9500	+1.890%	78,805	+15,280.334%
2023-10-11	27.3000	27.3000	26.4500	26.4500	-1.306%	207,523	+15,571.078%
2023-10-10	26.3000	27.0500	26.3000	26.8000	+1.515%	13,729	+15,366.418%
2023-10-09	26.5000	26.5000	25.9000	26.4000	+0.571%	18,249	+15,600.758%
2023-10-06	25.7000	26.3000	25.7000	26.2500	+1.351%	357,456	+15,690.476%
2023-10-05	26.2500	26.4500	25.9000	25.9000	-1.333%	35,337	+15,903.861%
2023-10-04	26.8500	27.0500	26.0500	26.2500	-2.052%	33,627	+15,690.476%
2023-10-03	27.6000	27.6000	26.8000	26.8000	-2.011%	33,813	+15,366.418%
2023-10-02	27.4000	27.7000	26.8500	27.3500	0.000%	43,770	+15,055.393%
2023-09-29	27.2000	27.5000	26.8000	27.3500	+2.820%	31,963	+15,055.393%
2023-09-28	27.1500	27.1500	26.5000	26.6000	-3.097%	91,885	+15,482.707%
2023-09-27	27.8000	27.9500	27.3500	27.4500	-1.613%	21,544	+15,000.182%
2023-09-26	27.8500	28.2500	27.7500	27.9000	+0.180%	14,312	+14,756.631%
2023-09-25	28.1500	28.1500	27.6000	27.8500	-1.590%	27,517	+14,783.303%
2023-09-22	28.2500	28.9500	28.1000	28.3000	-0.176%	56,288	+14,546.643%
2023-09-21	28.0000	28.5000	27.8500	28.3500	+0.890%	17,201	+14,520.811%
2023-09-20	27.9000	28.1000	27.6000	28.1000	+1.079%	20,632	+14,650.890%
2023-09-19	28.0000	28.0000	27.5000	27.8000	+0.725%	15,557	+14,810.072%
2023-09-18	28.2000	28.3500	27.5500	27.6000	-1.429%	30,501	+14,918.116%
2023-09-15	27.8000	28.1500	27.8000	28.0000	+0.719%	73,184	+14,703.571%
2023-09-14	27.8000	27.8000	27.0000	27.8000	+2.394%	24,807	+14,810.072%
2023-09-13	28.1000	28.1000	26.8500	27.1500	-1.273%	37,734	+15,167.035%
2023-09-12	27.5000	27.5000	27.2000	27.5000	+1.103%	215,531	+14,972.727%
2023-09-11	27.2500	27.3000	26.9000	27.2000	0.000%	38,349	+15,138.971%
2023-09-08	26.9500	27.4500	26.9500	27.2000	+0.184%	21,967	+15,138.971%
2023-09-07	27.5000	27.5000	26.9000	27.1500	+0.556%	14,516	+15,167.035%
2023-09-06	27.2000	27.3000	27.0000	27.0000	-0.369%	23,190	+15,251.852%
2023-09-05	27.7000	27.7000	27.0000	27.1000	+0.185%	15,513	+15,195.203%
2023-09-04	26.9500	27.3000	26.7500	27.0500	+0.558%	19,628	+15,223.475%
2023-09-01	27.2500	27.5000	26.9000	26.9000	-0.738%	24,409	+15,308.922%
2023-08-31	27.5500	27.5500	26.9000	27.1000	-1.275%	47,706	+15,195.203%
2023-08-30	27.2500	27.5500	27.2000	27.4500	+1.292%	26,743	+15,000.182%
2023-08-29	27.3000	27.3500	26.7000	27.1000	+2.457%	18,671	+15,195.203%
2023-08-25	27.4000	27.4000	26.2500	26.4500	-2.218%	9,451	+15,571.078%
2023-08-23	26.9000	27.0500	26.7500	27.0500	+0.745%	24,116	+15,223.475%
2023-08-22	27.0500	27.0500	26.5500	26.8500	+1.512%	23,052	+15,337.616%
2023-08-21	27.0000	27.1000	26.3000	26.4500	-2.578%	91,703	+15,571.078%
2023-08-18	27.4000	27.4500	27.1500	27.1500	-1.093%	56,542	+15,167.035%
2023-08-17	27.2500	27.5500	27.2500	27.4500	+1.479%	18,011	+15,000.182%
2023-08-15	27.6000	27.6000	26.8000	27.0500	-0.185%	29,429	+15,223.475%
2023-08-14	27.3000	27.3000	26.8000	27.1000	-0.733%	24,940	+15,195.203%
2023-08-11	27.4500	27.5000	26.9000	27.3000	+0.183%	40,740	+15,083.150%
2023-08-10	28.7000	28.7000	27.2500	27.2500	-3.197%	26,939	+15,111.009%
2023-08-09	27.7000	28.1500	27.3500	28.1500	+2.178%	75,814	+14,624.689%
2023-08-08	27.5500	27.6000	27.1500	27.5500	0.000%	170,229	+14,945.372%
2023-08-07	28.1500	28.7000	27.5500	27.5500	-4.007%	51,825	+14,945.372%
2023-08-04	28.5500	29.2000	28.4000	28.7000	+0.702%	118,124	+14,342.509%
2023-08-03	27.4500	28.6000	27.2000	28.5000	+3.448%	81,650	+14,443.860%
2023-08-02	27.7000	27.7000	27.4000	27.5500	-1.431%	128,919	+14,945.372%
2023-08-01	27.9000	28.1000	27.5000	27.9500	-0.179%	26,034	+14,730.054%
2023-07-28	28.4000	28.5000	27.9000	28.0000	-1.754%	18,838	+14,703.571%
2023-07-27	28.8000	28.8500	28.4000	28.5000	+0.529%	67,857	+14,443.860%
2023-07-26	28.5500	28.5500	28.1000	28.3500	+0.354%	25,980	+14,520.811%
2023-07-25	28.6500	28.6500	28.2000	28.2500	-1.910%	44,931	+14,572.566%
2023-07-24	28.8000	28.8500	28.6500	28.8000	-0.173%	19,253	+14,292.361%
2023-07-21	28.4500	29.0000	28.4500	28.8500	+0.174%	42,280	+14,267.418%
2023-07-20	29.3000	29.4500	28.8000	28.8000	-1.201%	40,359	+14,292.361%
2023-07-19	29.0500	29.4000	28.8000	29.1500	+2.641%	26,030	+14,119.554%
2023-07-18	29.0000	29.0000	28.0500	28.4000	0.000%	33,387	+14,495.070%
2023-07-17	29.1500	29.1500	28.2000	28.4000	-2.740%	15,041	+14,495.070%
2023-07-14	29.0000	29.7000	29.0000	29.2000	-1.684%	22,231	+14,095.205%
2023-07-13	30.3000	30.3000	29.5500	29.7000	-1.980%	15,977	+13,856.229%
2023-07-12	29.4000	30.6500	29.3500	30.3000	+2.020%	141,109	+13,579.868%
2023-07-11	29.6000	29.8500	29.5500	29.7000	+0.169%	25,628	+13,856.229%
2023-07-10	29.0500	29.7500	29.0000	29.6500	+1.715%	30,261	+13,879.764%
2023-07-07	28.4000	29.1500	28.4000	29.1500	+1.215%	17,397	+14,119.554%
2023-07-06	28.6000	29.3000	28.5500	28.8000	-1.538%	26,010	+14,292.361%
2023-07-05	29.5000	29.6500	29.1000	29.2500	-1.515%	21,875	+14,070.940%
2023-07-04	29.6500	29.9000	29.4500	29.7000	0.000%	22,281	+13,856.229%
2023-07-03	30.0000	30.0000	29.5000	29.7000	+0.338%	13,933	+13,856.229%
2023-06-30	28.8000	29.7000	28.8000	29.6000	+1.544%	18,535	+13,903.378%
2023-06-29	29.5000	29.5000	29.0000	29.1500	-0.171%	54,560	+14,119.554%
2023-06-28	28.6000	29.4500	28.6000	29.2000	+1.213%	21,688	+14,095.205%
2023-06-27	28.4000	29.1500	28.4000	28.8500	+1.585%	21,472	+14,267.418%
2023-06-26	28.3500	28.7000	28.0000	28.4000	-0.699%	53,477	+14,495.070%
2023-06-23	28.5000	29.3000	28.5000	28.6000	-2.055%	22,782	+14,393.007%
2023-06-22	29.3500	29.5500	28.9000	29.2000	-1.351%	13,523	+14,095.205%
2023-06-21	29.0000	29.7000	29.0000	29.6000	-0.169%	17,192	+13,903.378%
2023-06-20	29.6000	29.9500	29.4000	29.6500	-0.168%	61,250	+13,879.764%
2023-06-19	29.7000	30.1000	29.5000	29.7000	-0.503%	37,332	+13,856.229%
2023-06-16	29.9500	30.1500	29.8500	29.8500	-0.666%	58,829	+13,786.097%
2023-06-15	30.9000	31.1500	29.6000	30.0500	-2.593%	32,131	+13,693.677%
2023-06-14	30.8500	30.9000	30.5500	30.8500	+1.480%	42,058	+13,335.981%
2023-06-13	29.4500	30.7000	29.4500	30.4000	+0.997%	31,433	+13,534.868%
2023-06-12	30.2000	30.4500	30.0500	30.1000	-1.311%	146,034	+13,670.764%
2023-06-09	30.3000	31.0500	29.9500	30.5000	-1.613%	46,567	+13,490.164%
2023-06-08	30.7500	31.5000	30.3000	31.0000	+4.202%	34,670	+13,270.968%
2023-06-07	29.0000	29.7500	29.0000	29.7500	+1.536%	26,077	+13,832.773%
2023-06-06	29.6500	29.7000	29.1000	29.3000	-0.846%	25,485	+14,046.758%
2023-06-05	29.8500	30.1500	29.4000	29.5500	+0.510%	21,815	+13,927.073%
2023-06-02	28.7500	29.5000	28.7500	29.4000	+0.513%	67,888	+13,998.639%
2023-06-01	28.6000	29.3000	28.4000	29.2500	+2.094%	35,170	+14,070.940%
2023-05-31	28.1500	28.9000	28.1500	28.6500	+0.703%	82,966	+14,367.714%
2023-05-30	28.1000	28.8000	28.1000	28.4500	-0.350%	31,006	+14,469.420%
2023-05-26	29.1000	29.4000	28.5000	28.5500	-1.382%	25,423	+14,418.389%
2023-05-25	28.9500	29.1000	28.9000	28.9500	-0.686%	16,392	+14,217.789%
2023-05-24	29.0500	29.1500	28.8500	29.1500	-1.186%	31,376	+14,119.554%
2023-05-23	30.2000	30.3000	29.5000	29.5000	-0.840%	14,165	+13,950.847%
2023-05-22	29.9500	30.1500	29.6000	29.7500	-1.163%	51,321	+13,832.773%
2023-05-19	30.3000	30.4500	30.0000	30.1000	0.000%	18,446	+13,670.764%
2023-05-18	30.3000	30.7000	30.1000	30.1000	-0.496%	34,836	+13,670.764%
2023-05-17	30.1500	30.3500	30.0000	30.2500	0.000%	11,385	+13,602.479%
2023-05-16	30.3500	30.6000	30.1500	30.2500	+0.166%	37,771	+13,602.479%
2023-05-15	29.9500	30.2000	29.8500	30.2000	+0.835%	93,374	+13,625.166%
2023-05-12	29.3500	30.0000	29.3500	29.9500	+0.335%	74,379	+13,739.733%
2023-05-11	29.9000	30.2000	29.2000	29.8500	-2.451%	152,128	+13,786.097%
2023-05-10	31.0000	31.0000	30.0500	30.6000	+0.990%	29,960	+13,445.752%
2023-05-09	31.2000	31.2000	30.2000	30.3000	-1.623%	47,742	+13,579.868%
2023-05-05	30.2500	30.8000	30.2500	30.8000	+1.483%	26,314	+13,357.792%
2023-05-04	31.6000	31.6000	30.0500	30.3500	-2.097%	33,253	+13,557.331%
2023-05-03	31.1500	31.3000	30.3500	31.0000	-1.116%	91,797	+13,270.968%
2023-05-02	31.7000	31.7000	30.8000	31.3500	+1.129%	43,744	+13,121.691%
2023-04-28	31.0500	31.7500	30.8000	31.0000	+0.162%	33,079	+13,270.968%
2023-04-27	30.2000	31.0000	30.2000	30.9500	+1.309%	24,462	+13,292.569%
2023-04-26	30.0500	30.7000	29.8500	30.5500	+0.659%	48,503	+13,467.921%
2023-04-25	30.1500	30.9000	30.1500	30.3500	-1.140%	20,183	+13,557.331%
2023-04-24	31.5000	31.5000	30.7000	30.7000	-1.445%	77,045	+13,401.629%
2023-04-21	30.8000	31.3500	30.7000	31.1500	+0.646%	64,762	+13,206.581%
2023-04-20	30.3500	30.9500	30.0500	30.9500	+1.642%	156,535	+13,292.569%
2023-04-19	30.8000	30.8500	30.2500	30.4500	-1.297%	92,190	+13,512.479%
2023-04-18	31.1500	31.1500	30.4000	30.8500	-0.323%	32,818	+13,335.981%
2023-04-17	30.8500	31.2500	30.4500	30.9500	+1.809%	61,353	+13,292.569%
2023-04-14	30.4500	30.5500	30.3000	30.4000	+0.165%	26,413	+13,534.868%
2023-04-13	30.2000	30.5500	30.2000	30.3500	+0.497%	25,189	+13,557.331%
2023-04-12	30.6500	30.8000	30.1500	30.2000	-1.468%	33,442	+13,625.166%
2023-04-11	30.5500	30.6500	29.9000	30.6500	+2.508%	45,285	+13,423.654%
2023-04-06	29.5000	30.2000	29.5000	29.9000	+0.168%	29,412	+13,762.876%
2023-04-05	30.0500	30.5000	29.7500	29.8500	-0.167%	76,117	+13,786.097%
2023-04-04	30.3500	30.5000	29.9000	29.9000	-1.157%	19,010	+13,762.876%
2023-04-03	30.9000	31.0000	30.0500	30.2500	-2.104%	36,888	+13,602.479%
2023-03-31	31.0500	31.0500	30.7500	30.9000	-0.323%	25,852	+13,314.239%
2023-03-30	30.9500	31.1000	30.8000	31.0000	0.000%	33,667	+13,270.968%
2023-03-29	31.0000	31.0500	30.7000	31.0000	-0.161%	50,533	+13,270.968%
2023-03-28	30.8500	31.1500	30.5500	31.0500	+1.140%	66,047	+13,249.436%
2023-03-27	31.6500	31.8000	30.4500	30.7000	-3.307%	43,937	+13,401.629%
2023-03-24	31.3000	31.8500	31.1000	31.7500	+0.634%	27,877	+12,955.118%
2023-03-23	31.5500	31.9000	31.2500	31.5500	+0.159%	23,210	+13,037.876%
2023-03-22	31.3000	31.5000	31.2500	31.5000	+0.159%	30,236	+13,058.730%
2023-03-21	30.9500	31.5500	30.9000	31.4500	+0.801%	36,248	+13,079.650%
2023-03-20	30.7500	31.4500	30.5000	31.2000	-0.795%	181,449	+13,185.256%
2023-03-17	31.4000	31.6000	30.7500	31.4500	-0.789%	199,293	+13,079.650%
2023-03-16	31.7000	32.2000	31.3500	31.7000	+0.635%	63,803	+12,975.710%
2023-03-15	33.6000	33.6000	31.4500	31.5000	-3.077%	86,260	+13,058.730%
2023-03-14	31.9000	33.3000	31.6500	32.5000	+1.563%	132,826	+12,653.846%
2023-03-13	33.6000	33.6000	31.6000	32.0000	-2.736%	262,084	+12,853.125%
2023-03-10	32.7000	33.2500	32.1500	32.9000	-1.201%	520,935	+12,498.784%
2023-03-09	33.7500	33.7500	32.7500	33.3000	-1.333%	48,006	+12,347.447%
2023-03-08	32.0000	33.7500	31.9000	33.7500	+5.799%	63,240	+12,181.481%
2023-03-07	32.6500	32.6500	30.9500	31.9000	-5.201%	345,354	+12,893.730%
2023-03-06	33.8500	35.4000	33.6500	33.6500	+1.815%	1,096,942	+12,217.979%
2023-03-03	32.8000	33.2000	32.4500	33.0500	+0.609%	35,514	+12,441.604%
2023-03-02	33.0000	33.0000	32.3000	32.8500	0.000%	68,508	+12,517.960%
2023-03-01	32.2500	33.6500	32.2000	32.8500	-0.605%	118,816	+12,517.960%
2023-02-28	33.0000	33.1500	32.6000	33.0500	-0.302%	108,169	+12,441.604%
2023-02-27	32.5500	33.1500	32.5500	33.1500	+2.000%	121,575	+12,403.771%
2023-02-24	32.2000	32.5000	32.1500	32.5000	+0.932%	112,394	+12,653.846%
2023-02-23	31.2000	32.2000	30.9500	32.2000	+3.871%	67,315	+12,772.671%
2023-02-22	30.2500	31.1000	30.2500	31.0000	+0.324%	25,726	+13,270.968%
2023-02-21	30.8000	31.1000	30.5000	30.9000	+0.325%	74,720	+13,314.239%
2023-02-20	30.4500	31.4500	30.4500	30.8000	-1.754%	96,776	+13,357.792%
2023-02-17	30.7000	31.5500	30.7000	31.3500	-0.318%	41,047	+13,121.691%
2023-02-16	31.8000	31.8000	31.0000	31.4500	+0.801%	20,888	+13,079.650%
2023-02-15	31.1000	31.3500	30.5000	31.2000	-0.160%	24,987	+13,185.256%
2023-02-14	31.2500	31.5000	30.8500	31.2500	+1.297%	66,680	+13,164.000%
2023-02-13	30.5000	31.2500	30.4500	30.8500	0.000%	23,174	+13,335.981%
2023-02-10	31.5000	31.5000	30.3000	30.8500	-1.280%	69,492	+13,335.981%
2023-02-09	31.5000	31.5000	30.7500	31.2500	0.000%	198,993	+13,164.000%
2023-02-08	31.7000	31.9000	31.2500	31.2500	+0.644%	75,086	+13,164.000%
2023-02-07	31.1500	31.9500	30.9000	31.0500	-2.512%	534,911	+13,249.436%
2023-02-06	32.0500	32.6000	31.6500	31.8500	-2.748%	27,750	+12,914.129%
2023-02-03	33.6000	33.6000	32.0500	32.7500	-0.607%	127,366	+12,556.489%
2023-02-02	32.0500	33.1500	31.9000	32.9500	+2.808%	87,248	+12,479.666%
2023-02-01	31.3000	32.0500	30.9500	32.0500	+4.228%	99,188	+12,832.917%
2023-01-31	30.9000	30.9000	30.0500	30.7500	+1.653%	82,674	+13,379.675%
2023-01-30	29.4500	30.3500	29.4000	30.2500	+2.369%	69,840	+13,602.479%
2023-01-27	29.7500	29.7500	29.1000	29.5500	-1.500%	42,261	+13,927.073%
2023-01-26	30.1000	30.5000	29.8500	30.0000	-0.498%	30,053	+13,716.667%
2023-01-25	30.5000	30.9500	29.8000	30.1500	-1.951%	42,711	+13,647.927%
2023-01-24	31.1500	31.3000	30.6000	30.7500	-1.284%	20,035	+13,379.675%
2023-01-23	32.2000	32.2000	30.7000	31.1500	-1.268%	18,456	+13,206.581%
2023-01-20	31.0500	31.6000	30.5500	31.5500	+2.435%	36,856	+13,037.876%
2023-01-19	31.5000	31.5000	30.3000	30.8000	-0.805%	29,199	+13,357.792%
2023-01-18	31.1500	31.3500	30.4500	31.0500	+1.471%	37,070	+13,249.436%
2023-01-17	29.9000	31.3500	29.9000	30.6000	+2.000%	56,445	+13,445.752%
2023-01-16	29.5500	30.2500	29.5000	30.0000	+1.010%	28,196	+13,716.667%
2023-01-13	29.8500	30.1000	29.3500	29.7000	+0.338%	24,776	+13,856.229%
2023-01-12	29.1000	29.6250	28.8500	29.6000	+2.600%	45,300	+13,903.378%
2023-01-11	29.5500	29.7000	28.8000	28.8500	-1.704%	55,745	+14,267.418%
2023-01-10	31.8000	31.8000	29.1500	29.3500	-7.849%	100,150	+14,022.658%
2023-01-09	33.2000	33.2000	31.6500	31.8500	-3.631%	232,417	+12,914.129%
2023-01-06	34.3000	34.3500	32.4000	33.0500	+5.087%	264,045	+12,441.604%
2023-01-05	31.0000	31.7000	31.0000	31.4500	+1.452%	15,800	+13,079.650%
2023-01-04	31.3000	31.6000	30.4500	31.0000	-0.958%	183,170	+13,270.968%
2023-01-03	33.1000	33.1000	31.1000	31.3000	-3.246%	56,597	+13,142.812%
2022-12-30	32.2000	32.3500	31.9500	32.3500	+0.310%	5,763	+12,712.983%
2022-12-29	32.4500	32.6500	31.7500	32.2500	-0.769%	20,796	+12,752.713%
2022-12-28	31.6500	32.8500	31.4000	32.5000	+3.175%	39,022	+12,653.846%
2022-12-23	31.4000	32.0500	31.2000	31.5000	+1.124%	11,972	+13,058.730%
2022-12-22	30.4000	31.9500	30.4000	31.1500	+2.467%	48,409	+13,206.581%
2022-12-21	29.5000	30.5000	29.5000	30.4000	+3.932%	119,950	+13,534.868%
2022-12-20	29.3000	30.0000	29.2000	29.2500	-1.349%	89,083	+14,070.940%
2022-12-19	29.6500	30.4500	29.6000	29.6500	+0.169%	37,546	+13,879.764%
2022-12-16	29.0500	30.1500	28.8500	29.6000	-0.504%	140,227	+13,903.378%
2022-12-15	29.4000	29.9500	28.9000	29.7500	+2.586%	22,436	+13,832.773%
2022-12-13	28.0000	29.4500	27.7000	29.0000	+3.757%	71,160	+14,193.103%
2022-12-12	28.2500	28.2500	27.6500	27.9500	-1.062%	174,516	+14,730.054%
2022-12-09	28.3000	28.5000	27.6000	28.2500	+0.355%	16,167	+14,572.566%
2022-12-08	28.0500	28.3000	27.5000	28.1500	-1.228%	20,842	+14,624.689%
2022-12-07	28.9500	29.0500	28.1500	28.5000	-1.384%	45,931	+14,443.860%
2022-12-06	30.9500	30.9500	28.9000	28.9000	-6.774%	187,462	+14,242.561%
2022-12-05	31.0500	31.4500	30.8000	31.0000	-0.161%	30,767	+13,270.968%
2022-12-02	31.2000	31.4000	30.8500	31.0500	-0.640%	37,126	+13,249.436%
2022-12-01	30.3000	31.4000	30.3000	31.2500	+2.291%	23,533	+13,164.000%
2022-11-30	30.6500	30.6500	30.1500	30.5500	+0.164%	45,659	+13,467.921%
2022-11-29	31.0500	31.3000	30.3000	30.5000	-1.613%	81,738	+13,490.164%
2022-11-28	31.1000	31.1500	30.9000	31.0000	-0.958%	20,111	+13,270.968%

.dark-mode .zhq28g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zhq28g{ color: #333333; background-color: white; border: 2px solid #333333; }CKNCLARKSON PLCstock LSE

CKN
CLARKSON PLC
stock LSE