LSE - Delayed Quote GBp

Clarkson PLC (CKN.L)

Compare
4,375.00
+115.00
+(2.70%)
At close: 5:11:24 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20254,165.004,375.004,165.004,375.004,375.0058,101
Jan 14, 20254,225.004,266.194,180.004,185.004,185.0042,834
Jan 13, 20254,315.004,365.004,195.004,200.004,200.00276,004
Jan 10, 20253,920.004,280.003,900.004,275.004,275.00302,111
Jan 9, 20253,835.003,905.003,805.003,890.003,890.0055,259
Jan 8, 20253,960.003,960.003,805.003,850.003,850.0070,999
Jan 7, 20253,915.003,915.003,845.003,870.003,870.0027,522
Jan 6, 20253,975.004,010.003,835.003,895.003,895.0045,655
Jan 3, 20253,900.003,935.003,775.003,890.003,890.0029,584
Jan 2, 20253,950.003,975.003,870.003,895.003,895.0015,842
Dec 31, 20243,875.003,955.003,860.003,955.003,955.0011,197
Dec 30, 20243,880.003,910.003,865.003,885.003,885.0063,077
Dec 27, 20243,870.003,935.003,870.003,895.003,895.0014,132
Dec 24, 20243,900.003,980.003,870.003,940.003,940.0021,557
Dec 23, 20243,895.003,950.003,830.003,930.003,930.0046,050
Dec 20, 20243,885.003,930.003,850.003,905.003,905.00125,280
Dec 19, 20243,870.003,935.003,825.003,920.003,920.0085,081
Dec 18, 20243,925.003,985.003,895.003,905.003,905.00126,437
Dec 17, 20244,020.004,050.003,940.003,950.003,950.00122,351
Dec 16, 20244,020.004,080.003,950.004,060.004,060.0063,562
Dec 13, 20244,010.004,055.004,005.004,030.004,030.0021,455
Dec 12, 20244,035.004,060.004,000.004,010.004,010.0063,408
Dec 11, 20244,000.004,050.004,000.004,035.004,035.0052,043
Dec 10, 20243,950.004,045.003,950.004,015.004,015.0037,546
Dec 9, 20244,040.004,050.003,985.004,010.004,010.0070,392
Dec 6, 20244,045.004,045.003,975.004,040.004,040.0032,105
Dec 5, 20244,060.004,070.003,975.004,010.004,010.0022,517
Dec 4, 20244,020.004,060.003,915.004,050.004,050.0045,810
Dec 3, 20243,935.004,020.003,905.003,995.003,995.0080,892
Dec 2, 20244,000.004,000.003,910.003,930.003,930.0075,080
Nov 29, 20243,960.003,990.003,940.003,980.003,980.0043,867
Nov 28, 20243,840.003,980.003,840.003,970.003,970.0026,701
Nov 27, 20243,905.003,940.003,870.003,930.003,930.0064,280
Nov 26, 20243,855.003,935.003,810.003,895.003,895.0064,989
Nov 25, 20243,945.003,950.003,825.003,865.003,865.00169,119
Nov 22, 20243,640.003,935.003,630.003,935.003,935.00173,386
Nov 21, 20243,570.003,615.003,550.003,600.003,600.00110,697
Nov 20, 20243,695.003,695.003,555.003,555.003,555.0053,333
Nov 19, 20243,735.003,735.003,615.003,620.003,620.0058,056
Nov 18, 20243,700.003,720.003,585.793,655.003,655.0031,460
Nov 15, 20243,720.003,745.003,610.003,710.003,710.0037,502
Nov 14, 20243,680.003,725.003,600.003,700.003,700.0048,214
Nov 13, 20243,650.003,695.003,650.003,685.003,685.0021,287
Nov 12, 20243,635.003,710.003,635.003,670.003,670.00103,120
Nov 11, 20243,725.003,730.003,585.003,710.003,710.0052,417
Nov 8, 20243,655.003,675.003,615.003,645.003,645.0020,883
Nov 7, 20243,630.003,660.003,604.743,645.003,645.0027,974
Nov 6, 20243,685.003,690.003,527.223,600.003,600.0088,779
Nov 5, 20243,570.003,675.003,570.003,625.003,625.0051,281
Nov 4, 20243,555.003,640.003,555.003,605.003,605.0026,316
Nov 1, 20243,455.003,620.003,450.003,600.003,600.0052,024
Oct 31, 20243,595.003,595.003,470.003,515.003,515.0095,666
Oct 30, 20243,420.003,565.003,420.003,530.003,530.0058,346
Oct 29, 20243,420.003,465.003,360.003,455.003,455.0026,510
Oct 28, 20243,465.003,475.003,372.573,420.003,420.0021,564
Oct 25, 20243,455.003,465.003,415.003,465.003,465.0023,749
Oct 24, 20243,455.003,500.003,415.003,465.003,465.0016,501
Oct 23, 20243,450.003,470.143,420.003,445.003,445.0035,048
Oct 22, 20243,560.003,560.003,455.003,490.003,490.0023,827
Oct 21, 20243,590.003,615.003,480.003,480.003,480.0045,774
Oct 18, 20243,500.003,629.983,500.003,595.003,595.0035,051
Oct 17, 20243,525.003,590.003,525.003,560.003,560.0093,111
Oct 16, 20243,603.753,630.143,585.003,585.003,585.0035,305
Oct 15, 20243,605.003,690.003,540.003,635.003,635.0030,282
Oct 14, 20243,640.003,650.003,595.003,625.003,625.0021,720
Oct 11, 20243,620.003,660.003,550.003,620.003,620.0078,249
Oct 10, 20243,635.003,665.003,585.003,635.003,635.0018,890
Oct 9, 20243,765.003,765.003,650.003,665.003,665.0022,259
Oct 8, 20243,700.003,795.003,680.003,680.003,680.0052,154
Oct 7, 20243,705.003,735.003,635.003,720.003,720.0074,235
Oct 4, 20243,700.003,748.343,640.003,725.003,725.00112,470
Oct 3, 20243,675.003,730.003,675.003,730.003,730.0066,687
Oct 2, 20243,650.003,710.003,635.003,675.003,675.0044,734
Oct 1, 20243,695.003,710.003,635.003,635.003,635.0047,701
Sep 30, 20243,675.003,717.253,650.003,680.003,680.0034,543
Sep 27, 20243,630.003,710.003,555.563,690.003,690.0028,008
Sep 26, 20243,555.003,680.003,520.003,630.003,630.0057,379
Sep 25, 20243,545.003,650.003,531.553,605.003,605.0037,968
Sep 24, 20243,620.003,700.003,570.003,570.003,570.0018,658
Sep 23, 20243,685.003,720.003,620.003,620.003,620.0021,249
Sep 20, 20243,685.003,785.003,685.003,700.003,700.0099,063
Sep 19, 20243,660.003,775.003,660.003,770.003,770.0083,873
Sep 18, 20243,645.003,720.003,645.003,720.003,720.0033,655
Sep 17, 20243,600.003,725.003,565.003,715.003,715.0048,736
Sep 16, 20243,635.003,650.003,600.003,645.003,645.0047,333
Sep 13, 20243,610.003,655.003,600.003,600.003,600.0013,632
Sep 12, 20243,605.003,675.003,600.003,615.003,615.0021,212
Sep 11, 20243,560.003,640.003,520.003,600.003,600.0022,562
Sep 10, 20243,535.003,650.003,535.003,580.003,580.0015,605
Sep 9, 20243,660.003,700.003,605.003,625.003,625.0012,910
Sep 6, 20243,675.003,735.003,590.003,660.003,660.0036,411
Sep 5, 20243,710.003,775.003,635.003,655.003,655.0042,402
Sep 4, 20243,630.003,755.003,565.003,710.003,710.0021,870
Sep 3, 20243,885.003,885.003,695.003,695.003,695.0020,907
Sep 2, 20243,815.003,855.003,670.003,800.003,800.0048,580
Aug 30, 20243,895.003,895.003,775.003,810.003,810.00111,567
Aug 29, 2024 32.00 Dividend
Aug 29, 20243,800.003,895.003,800.003,860.003,860.0025,846
Aug 28, 20243,945.003,960.003,835.003,890.003,858.0036,424
Aug 27, 20243,885.003,965.003,840.003,865.003,833.2115,938
Aug 23, 20243,835.003,925.003,735.003,865.003,833.21183,910
Aug 22, 20243,940.003,971.673,835.003,835.003,803.45128,684
Aug 21, 20243,850.003,975.003,730.003,975.003,942.3096,407
Aug 20, 20243,905.003,950.003,825.003,825.003,793.5340,614
Aug 19, 20243,900.004,005.003,845.003,900.003,867.9217,487
Aug 16, 20243,890.003,975.003,815.003,885.003,853.0424,814
Aug 15, 20243,930.003,950.003,850.003,900.003,867.9241,906
Aug 14, 20243,805.003,905.003,750.003,900.003,867.9292,485
Aug 13, 20243,875.003,900.003,785.003,785.003,753.8646,027
Aug 12, 20243,800.003,880.003,750.003,860.003,828.2582,216
Aug 9, 20243,750.003,835.003,750.003,785.003,753.8629,595
Aug 8, 20243,695.003,822.633,688.573,785.003,753.86130,572
Aug 7, 20243,805.003,875.003,750.003,750.003,719.1591,471
Aug 6, 20243,810.003,900.003,740.003,805.003,773.7056,205
Aug 5, 20243,500.004,170.003,464.063,730.003,699.32173,240
Aug 2, 20244,500.004,540.004,370.004,370.004,334.0540,564
Aug 1, 20244,580.004,665.004,500.004,545.004,507.6164,591
Jul 31, 20244,585.004,675.004,455.004,535.004,497.6935,592
Jul 30, 20244,450.004,615.004,370.004,570.004,532.4156,728
Jul 29, 20244,545.004,590.004,425.004,455.004,418.3517,020
Jul 26, 20244,445.004,535.004,370.004,500.004,462.9853,446
Jul 25, 20244,465.004,465.004,330.004,390.004,353.8921,872
Jul 24, 20244,415.004,415.004,360.004,380.004,343.9726,713
Jul 23, 20244,400.004,435.004,370.004,390.004,353.8946,687
Jul 22, 20244,450.004,480.164,410.004,410.004,373.7216,346
Jul 19, 20244,475.004,565.004,360.004,450.004,413.3917,908
Jul 18, 20244,495.004,530.004,420.004,485.004,448.1139,504
Jul 17, 20244,510.004,510.004,400.004,465.004,428.2720,697
Jul 16, 20244,400.004,445.004,310.004,435.004,398.5231,163
Jul 15, 20244,455.004,455.004,320.004,415.004,378.68115,251
Jul 12, 20244,370.004,495.004,320.004,370.004,334.0518,615
Jul 11, 20244,305.004,385.004,280.004,385.004,348.9334,493
Jul 10, 20244,275.004,330.004,235.004,325.004,289.42101,174
Jul 9, 20244,260.004,290.004,230.004,235.004,200.1649,036
Jul 8, 20244,295.004,310.004,180.004,260.004,224.9617,961
Jul 5, 20244,215.004,360.004,215.004,280.004,244.7987,312
Jul 4, 20244,190.004,295.004,190.004,280.004,244.7921,889
Jul 3, 20244,200.004,285.004,200.004,285.004,249.7535,933
Jul 2, 20244,145.004,220.004,115.004,220.004,185.2931,437
Jul 1, 20244,055.004,170.004,010.004,145.004,110.90135,263
Jun 28, 20244,300.004,345.004,125.004,140.004,105.9434,185
Jun 27, 20244,130.004,260.004,130.004,245.004,210.0893,970
Jun 26, 20244,165.004,240.004,165.004,240.004,205.1252,828
Jun 25, 20244,115.004,165.004,090.754,150.004,115.8636,718
Jun 24, 20244,100.004,140.004,100.004,110.004,076.1977,468
Jun 21, 20244,185.004,205.004,150.004,150.004,115.86293,101
Jun 20, 20244,190.004,250.004,175.004,190.004,155.5366,439
Jun 19, 20244,100.004,250.004,100.004,195.004,160.4963,508
Jun 18, 20244,100.004,190.004,100.004,155.004,120.8269,081
Jun 17, 20244,040.004,175.004,040.004,125.004,091.0738,086
Jun 14, 20244,135.004,160.004,114.634,140.004,105.9419,412
Jun 13, 20244,135.004,215.004,105.004,160.004,125.7831,327
Jun 12, 20244,085.004,135.004,075.804,135.004,100.9838,634
Jun 11, 20244,160.004,225.004,100.004,110.004,076.1920,980
Jun 10, 20244,135.004,245.004,135.004,180.004,145.6128,634
Jun 7, 20244,305.004,305.004,185.004,230.004,195.2038,694
Jun 6, 20244,220.004,270.004,115.004,235.004,200.1637,687
Jun 5, 20244,200.004,220.004,157.654,210.004,175.3735,621
Jun 4, 20244,015.004,190.004,015.004,190.004,155.5335,417
Jun 3, 20244,150.004,180.004,080.004,115.004,081.1537,013
May 31, 20244,035.004,115.004,035.004,115.004,081.15108,497
May 30, 20244,115.004,115.003,970.004,085.004,051.4073,712
May 29, 20244,040.004,093.284,020.004,025.003,991.8921,366
May 28, 20244,055.004,165.004,037.294,095.004,061.3145,280
May 24, 20243,875.004,045.003,860.804,045.004,011.7229,942
May 23, 20243,910.003,980.003,900.003,945.003,912.5524,880
May 22, 20243,915.003,955.003,886.803,905.003,872.8820,842
May 21, 20244,050.004,050.003,920.003,950.003,917.5163,990
May 20, 20243,985.004,009.633,925.003,955.003,922.47104,543
May 17, 20244,050.004,050.003,950.003,970.003,937.3413,020
May 16, 20244,035.004,090.004,030.004,045.004,011.7230,253
May 15, 20244,145.004,145.004,050.004,100.004,066.2757,164
May 14, 20243,895.004,075.003,890.004,075.004,041.48165,437
May 13, 20243,925.003,935.003,886.203,900.003,867.92156,484
May 10, 20243,950.003,975.003,925.003,925.003,892.7142,568
May 9, 2024 72.00 Dividend
May 9, 20244,020.004,110.003,930.003,960.003,927.4232,054
May 8, 20243,995.004,085.003,930.004,020.003,915.5222,192
May 7, 20243,915.004,015.003,888.804,000.003,896.04108,757
May 3, 20244,020.004,025.003,920.003,920.003,818.1225,956
May 2, 20243,940.004,010.003,925.004,000.003,896.0488,787
May 1, 20243,895.003,955.003,885.003,920.003,818.1228,093
Apr 30, 20243,960.003,975.003,842.643,885.003,784.0359,939
Apr 29, 20243,935.004,055.003,935.003,955.003,852.21144,410
Apr 26, 20244,085.004,085.003,941.083,960.003,857.0840,721
Apr 25, 20244,130.004,130.003,980.003,995.003,891.17107,055
Apr 24, 20244,115.004,123.403,985.004,065.003,959.35156,312
Apr 23, 20243,975.004,110.003,975.004,070.003,964.2248,757
Apr 22, 20244,020.004,072.604,020.004,050.003,944.7425,024
Apr 19, 20244,005.004,040.003,990.004,035.003,930.1334,018
Apr 18, 20244,020.004,045.004,010.004,045.003,939.8716,354
Apr 17, 20244,010.004,065.003,995.004,020.003,915.5230,663
Apr 16, 20244,030.004,060.003,960.004,010.003,905.7823,111
Apr 15, 20244,010.004,145.004,010.004,075.003,969.0962,221
Apr 12, 20244,110.004,119.534,040.004,100.003,993.4435,589
Apr 11, 20243,955.004,040.003,955.004,040.003,935.0035,023
Apr 10, 20244,135.004,135.003,970.003,970.003,866.82286,521
Apr 9, 20244,080.004,080.004,035.004,040.003,935.0020,431
Apr 8, 20244,100.004,100.004,020.004,055.003,949.6125,453
Apr 5, 20244,010.004,070.003,982.024,065.003,959.3555,114
Apr 4, 20244,030.004,055.003,985.004,055.003,949.6164,234
Apr 3, 20244,020.004,035.004,010.004,030.003,925.26120,620
Apr 2, 20244,015.004,055.003,995.004,015.003,910.65103,107
Mar 28, 20244,000.004,015.003,985.004,010.003,905.7827,853
Mar 27, 20244,000.004,015.003,975.424,005.003,900.9128,808
Mar 26, 20243,955.003,990.003,955.003,990.003,886.3061,088
Mar 25, 20243,950.003,985.003,950.003,960.003,857.0852,060
Mar 22, 20243,910.003,980.003,910.003,970.003,866.8283,453
Mar 21, 20243,950.003,990.003,895.003,975.003,871.6932,642
Mar 20, 20243,865.003,925.003,860.003,925.003,822.9939,534
Mar 19, 20243,875.003,910.003,820.003,870.003,769.4230,311
Mar 18, 20243,920.003,965.003,850.003,875.003,774.29251,076
Mar 15, 20243,960.003,960.003,828.583,930.003,827.8663,529
Mar 14, 20243,890.003,950.003,860.003,885.003,784.0371,054
Mar 13, 20243,950.003,960.003,900.003,925.003,822.9950,002
Mar 12, 20243,880.003,960.003,845.003,945.003,842.4744,611
Mar 11, 20243,855.003,885.003,850.003,855.003,754.81122,541
Mar 8, 20243,895.003,895.003,845.003,875.003,774.2955,549
Mar 7, 20243,810.003,905.003,805.003,870.003,769.42143,870
Mar 6, 20243,835.003,910.003,780.003,860.003,759.68110,764
Mar 5, 20243,820.003,842.033,760.003,800.003,701.2441,868
Mar 4, 20243,600.003,830.003,600.003,790.003,691.50164,305
Mar 1, 20243,585.003,675.003,559.403,675.003,579.4975,722
Feb 29, 20243,585.003,625.003,505.003,590.003,496.7045,187
Feb 28, 20243,565.003,605.003,556.303,585.003,491.8316,139
Feb 27, 20243,570.003,580.003,545.003,575.003,482.0984,811
Feb 26, 20243,570.003,585.003,540.003,580.003,486.9614,245
Feb 23, 20243,520.003,565.003,520.003,540.003,448.0016,271
Feb 22, 20243,515.003,555.003,480.003,555.003,462.61145,278
Feb 21, 20243,460.003,520.003,460.003,510.003,418.7815,346
Feb 20, 20243,490.003,550.003,470.003,470.003,379.8292,518
Feb 19, 20243,520.003,570.003,485.003,555.003,462.61112,201
Feb 16, 20243,460.003,535.003,460.003,515.003,423.6515,156
Feb 15, 20243,480.003,515.003,470.003,480.003,389.5611,322
Feb 14, 20243,500.003,539.873,480.003,480.003,389.5612,429
Feb 13, 20243,500.003,520.003,450.003,485.003,394.4313,533
Feb 12, 20243,465.003,500.003,440.003,485.003,394.4356,609
Feb 9, 20243,520.003,520.003,440.003,470.003,379.8224,780
Feb 8, 20243,535.003,535.003,455.003,455.003,365.2116,839
Feb 7, 20243,470.003,525.353,420.003,465.003,374.95170,219
Feb 6, 20243,375.003,465.003,375.003,450.003,360.3439,932
Feb 5, 20243,530.003,540.003,425.003,425.003,335.9946,945
Feb 2, 20243,535.003,535.003,480.003,515.003,423.6526,631
Feb 1, 20243,540.003,560.003,475.003,490.003,399.3030,672
Jan 31, 20243,545.003,570.003,530.003,550.003,457.7473,030
Jan 30, 20243,545.003,600.003,500.003,535.003,443.1324,543
Jan 29, 20243,520.003,560.003,490.003,540.003,448.0028,443
Jan 26, 20243,560.003,560.003,500.003,535.003,443.1345,290
Jan 25, 20243,580.003,635.003,520.003,545.003,452.8767,818
Jan 24, 20243,520.003,573.403,520.003,570.003,477.2223,261
Jan 23, 20243,630.003,630.003,525.003,540.003,448.0090,778
Jan 22, 20243,500.003,609.603,480.003,580.003,486.9635,592
Jan 19, 20243,490.003,535.003,455.003,510.003,418.7836,522
Jan 18, 20243,515.003,540.003,485.483,495.003,404.1730,335
Jan 17, 20243,550.003,550.003,440.003,520.003,428.5244,077
Jan 16, 20243,440.003,495.003,435.003,485.003,394.4328,876

Related Tickers

BMS.L Braemar Plc
257.00
+1.18%
 
9101.T Nippon Yusen Kabushiki Kaisha
4,791.00
-2.32%
 
OET.OL Okeanis Eco Tankers Corp.
280.00
-1.06%
 
HAFNI.OL Hafnia Limited
66.25
-2.36%
 
DIS.MI d'Amico International Shipping S.A.
4.3850
-2.56%
 
DSZ.HM Diana Shipping Inc
1.7710
-0.51%
 
S6W.MU StealthGas Inc
5.80
0.00%
 
HXCK.HM Ernst Russ AG
5.84
-1.02%
 
GSDHO.IS GSD Holding A.S.
3.8900
0.00%
 
WML1.F Wilh. Wilhelmsen Holding ASA
35.65
+0.99%