Clarkson Plc (CKN)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -35 | -0.966850828729 | 3620 | 3690 | 3500 | 51516 | 3595.94967816 | DE |
| 4 | -100 | -2.71370420624 | 3685 | 3765 | 3500 | 50044 | 3657.64828239 | DE |
| 12 | -860 | -19.3475815523 | 4445 | 4665 | 3500 | 54654 | 3811.53406086 | DE |
| 26 | -435 | -10.8208955224 | 4020 | 4665 | 3500 | 55793 | 3981.43145574 | DE |
| 52 | 970 | 37.0936902486 | 2615 | 4665 | 2500 | 55761 | 3723.40800203 | DE |
| 156 | -310 | -7.95892169448 | 3895 | 4665 | 2440 | 59113 | 3374.52661409 | DE |
| 260 | 760 | 26.9026548673 | 2825 | 4665 | 1936 | 51600 | 3165.76205922 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729182600 | 3560 | -25 | -0.70 | 3525 | 3590 | 3525 | 92034 |
| 1729096200 | 3585 | -50 | -1.38 | 3600 | 3635 | 3585 | 35305 |
| 1729009800 | 3635 | 10 | 0.28 | 3605 | 3690 | 3605 | 30281 |
| 1728923400 | 3625 | 5 | 0.14 | 3640 | 3640 | 3595 | 21714 |
| 1728664200 | 3620 | -15 | -0.41 | 3620 | 3645 | 3595 | 78248 |
| 1728577800 | 3635 | -30 | -0.82 | 3635 | 3635 | 3585 | 18890 |
| 1728491400 | 3665 | -15 | -0.41 | 3765 | 3765 | 3650 | 22258 |
| 1728405000 | 3680 | -40 | -1.08 | 3700 | 3715 | 3680 | 52153 |
| 1728318600 | 3720 | -5 | -0.13 | 3705 | 3720 | 3645 | 74233 |
| 1728059400 | 3725 | -5 | -0.13 | 3700 | 3745 | 3640 | 112470 |
| 1727973000 | 3730 | 55 | 1.50 | 3675 | 3730 | 3675 | 66687 |
| 1727886600 | 3675 | 40 | 1.10 | 3650 | 3700 | 3640 | 44732 |
| 1727800200 | 3635 | -45 | -1.22 | 3695 | 3695 | 3635 | 47701 |
| 1727713800 | 3680 | -10 | -0.27 | 3675 | 3710 | 3670 | 34542 |
| 1727454600 | 3690 | 60 | 1.65 | 3630 | 3710 | 3630 | 28006 |
| 1727368200 | 3630 | 25 | 0.69 | 3555 | 3680 | 3555 | 57377 |
| 1727281800 | 3605 | 35 | 0.98 | 3545 | 3605 | 3535 | 37967 |
| 1727195400 | 3570 | -50 | -1.38 | 3620 | 3645 | 3570 | 18656 |
| 1727109000 | 3620 | -80 | -2.16 | 3685 | 3685 | 3620 | 21247 |
| 1726849800 | 3700 | -70 | -1.86 | 3685 | 3760 | 3685 | 99056 |
| 1726763400 | 3770 | 50 | 1.34 | 3660 | 3775 | 3660 | 83870 |
| 1726677000 | 3720 | 5 | 0.13 | 3645 | 3720 | 3645 | 33655 |
| 1726590600 | 3715 | 70 | 1.92 | 3600 | 3725 | 3565 | 48735 |
| 1726504200 | 3645 | 45 | 1.25 | 3635 | 3645 | 3600 | 60332 |
| 1726245000 | 3600 | -15 | -0.41 | 3610 | 3645 | 3600 | 13630 |
| 1726158600 | 3615 | 15 | 0.42 | 3605 | 3635 | 3600 | 21211 |
| 1726072200 | 3600 | 20 | 0.56 | 3560 | 3610 | 3545 | 22560 |
| 1725985800 | 3580 | -45 | -1.24 | 3535 | 3645 | 3535 | 15604 |
| 1725899400 | 3625 | -35 | -0.96 | 3660 | 3660 | 3605 | 12905 |
| 1725640200 | 3660 | 5 | 0.14 | 3675 | 3680 | 3600 | 36408 |
| 1725553800 | 3655 | -55 | -1.48 | 3710 | 3720 | 3655 | 42400 |
| 1725467400 | 3710 | 15 | 0.41 | 3630 | 3750 | 3630 | 21869 |
| 1725381000 | 3695 | -105 | -2.76 | 3885 | 3885 | 3695 | 20906 |
| 1725294600 | 3800 | -10 | -0.26 | 3815 | 3855 | 3745 | 48579 |
| 1725035400 | 3810 | -50 | -1.30 | 3895 | 3895 | 3805 | 111566 |
| 1724949000 | 3860 | -30 | -0.77 | 3800 | 3895 | 3800 | 25844 |
| 1724862600 | 3890 | 25 | 0.65 | 3945 | 3945 | 3835 | 36420 |
| 1724776200 | 3865 | 0 | 0.00 | 3885 | 3905 | 3840 | 15936 |
| 1724430600 | 3865 | 30 | 0.78 | 3835 | 3905 | 3835 | 198160 |
| 1724344200 | 3835 | -140 | -3.52 | 3940 | 3970 | 3835 | 128682 |
| 1724257800 | 3975 | 150 | 3.92 | 3850 | 3975 | 3835 | 96403 |
| 1724171400 | 3825 | -75 | -1.92 | 3905 | 3905 | 3825 | 40613 |
| 1724085000 | 3900 | 15 | 0.39 | 3900 | 3910 | 3890 | 17485 |
| 1723825800 | 3885 | -15 | -0.38 | 3890 | 3905 | 3880 | 24810 |
| 1723739400 | 3900 | 0 | 0.00 | 3930 | 3930 | 3850 | 79837 |
| 1723653000 | 3900 | 115 | 3.04 | 3805 | 3905 | 3805 | 92485 |
| 1723566600 | 3785 | -75 | -1.94 | 3875 | 3900 | 3785 | 46025 |
| 1723480200 | 3860 | 75 | 1.98 | 3800 | 3860 | 3800 | 82216 |
| 1723221000 | 3785 | 0 | 0.00 | 3750 | 3820 | 3750 | 29594 |
| 1723134600 | 3785 | 35 | 0.93 | 3695 | 3820 | 3695 | 130571 |
| 1723048200 | 3750 | -55 | -1.45 | 3805 | 3805 | 3750 | 91470 |
| 1722961800 | 3805 | 75 | 2.01 | 3810 | 3865 | 3740 | 56200 |
| 1722875400 | 3730 | -640 | -14.65 | 3500 | 4170 | 3500 | 173369 |
| 1722616200 | 4370 | -175 | -3.85 | 4500 | 4535 | 4370 | 40563 |
| 1722529800 | 4545 | 10 | 0.22 | 4580 | 4665 | 4520 | 64589 |
| 1722443400 | 4535 | -35 | -0.77 | 4585 | 4610 | 4535 | 35590 |
| 1722357000 | 4570 | 115 | 2.58 | 4450 | 4615 | 4450 | 56727 |
| 1722270600 | 4455 | -45 | -1.00 | 4545 | 4545 | 4455 | 17020 |
| 1722011400 | 4500 | 110 | 2.51 | 4445 | 4535 | 4370 | 53445 |
| 1721925000 | 4390 | 10 | 0.23 | 4465 | 4465 | 4330 | 21866 |
| 1721838600 | 4380 | -10 | -0.23 | 4415 | 4415 | 4360 | 26713 |
| 1721752200 | 4390 | -20 | -0.45 | 4400 | 4435 | 4370 | 46687 |
| 1721665800 | 4410 | -40 | -0.90 | 4450 | 4465 | 4410 | 16346 |
| 1721406600 | 4450 | -35 | -0.78 | 4475 | 4475 | 4385 | 17907 |
| 1721320200 | 4485 | 20 | 0.45 | 4495 | 4530 | 4420 | 39503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
