Clarkson Plc (CKN)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -50 | -1.13122171946 | 4420 | 4510 | 4335 | 72814 | 4416.63854028 | DE |
| 4 | 15 | 0.344431687715 | 4355 | 4535 | 4275 | 64283 | 4424.14806403 | DE |
| 12 | 370 | 9.25 | 4000 | 4535 | 3805 | 76995 | 4231.33893778 | DE |
| 26 | 660 | 17.7897574124 | 3710 | 4535 | 3415 | 63205 | 3998.37942014 | DE |
| 52 | 550 | 14.3979057592 | 3820 | 4665 | 3415 | 63184 | 4013.62554641 | DE |
| 156 | 1200 | 37.8548895899 | 3170 | 4665 | 2440 | 59764 | 3434.39112724 | DE |
| 260 | 1870 | 74.8 | 2500 | 4665 | 1936 | 54629 | 3265.40380406 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 4370 | 0 | 0.00 | 4460 | 4460 | 4345 | 40921 |
| 1741109400 | 4370 | -80 | -1.80 | 4350 | 4450 | 4340 | 52986 |
| 1741023000 | 4450 | 20 | 0.45 | 4510 | 4510 | 4410 | 29467 |
| 1740763800 | 4430 | 45 | 1.03 | 4360 | 4445 | 4335 | 148778 |
| 1740677400 | 4385 | -50 | -1.13 | 4450 | 4455 | 4375 | 58778 |
| 1740591000 | 4435 | -5 | -0.11 | 4420 | 4495 | 4420 | 74062 |
| 1740504600 | 4440 | -35 | -0.78 | 4495 | 4495 | 4410 | 92149 |
| 1740418200 | 4475 | -30 | -0.67 | 4495 | 4535 | 4440 | 49111 |
| 1740159000 | 4505 | 30 | 0.67 | 4495 | 4520 | 4465 | 39714 |
| 1740072600 | 4475 | 60 | 1.36 | 4420 | 4490 | 4395 | 184851 |
| 1739986200 | 4415 | -10 | -0.23 | 4495 | 4495 | 4375 | 69018 |
| 1739899800 | 4425 | 50 | 1.14 | 4380 | 4435 | 4350 | 35540 |
| 1739813400 | 4375 | -15 | -0.34 | 4390 | 4425 | 4350 | 12399 |
| 1739554200 | 4390 | -20 | -0.45 | 4415 | 4480 | 4385 | 134142 |
| 1739467800 | 4410 | 0 | 0.00 | 4410 | 4425 | 4360 | 23783 |
| 1739381400 | 4410 | 15 | 0.34 | 4395 | 4460 | 4320 | 52725 |
| 1739295000 | 4395 | 5 | 0.11 | 4390 | 4425 | 4370 | 42853 |
| 1739208600 | 4390 | 30 | 0.69 | 4450 | 4450 | 4345 | 83056 |
| 1738949400 | 4360 | -55 | -1.25 | 4450 | 4450 | 4360 | 22295 |
| 1738863000 | 4415 | 15 | 0.34 | 4405 | 4435 | 4385 | 32312 |
| 1738776600 | 4400 | 70 | 1.62 | 4355 | 4400 | 4275 | 47641 |
| 1738690200 | 4330 | 20 | 0.46 | 4205 | 4330 | 4205 | 102073 |
| 1738603800 | 4310 | 30 | 0.70 | 4200 | 4310 | 4195 | 32981 |
| 1738344600 | 4280 | 35 | 0.82 | 4270 | 4285 | 4225 | 207118 |
| 1738258200 | 4245 | 15 | 0.35 | 4210 | 4295 | 4195 | 33772 |
| 1738171800 | 4230 | 10 | 0.24 | 4140 | 4240 | 4140 | 177115 |
| 1738085400 | 4220 | 55 | 1.32 | 4200 | 4230 | 4180 | 28259 |
| 1737999000 | 4165 | -50 | -1.19 | 4250 | 4250 | 4135 | 33222 |
| 1737739800 | 4215 | -25 | -0.59 | 4240 | 4245 | 4190 | 15506 |
| 1737653400 | 4240 | -30 | -0.70 | 4175 | 4255 | 4175 | 38985 |
| 1737567000 | 4270 | 5 | 0.12 | 4345 | 4345 | 4220 | 328162 |
| 1737480600 | 4265 | -10 | -0.23 | 4260 | 4330 | 4240 | 89188 |
| 1737394200 | 4275 | -165 | -3.72 | 4465 | 4465 | 4275 | 85403 |
| 1737135000 | 4440 | 65 | 1.49 | 4275 | 4440 | 4275 | 73778 |
| 1737048600 | 4375 | 115 | 2.70 | 4165 | 4375 | 4165 | 58100 |
| 1736962200 | 4260 | 75 | 1.79 | 4215 | 4260 | 4170 | 122511 |
| 1736875800 | 4185 | -15 | -0.36 | 4225 | 4265 | 4180 | 42833 |
| 1736789400 | 4200 | -75 | -1.75 | 4315 | 4345 | 4195 | 276000 |
| 1736530200 | 4275 | 385 | 9.90 | 3920 | 4280 | 3900 | 302038 |
| 1736443800 | 3890 | 40 | 1.04 | 3835 | 3900 | 3805 | 55259 |
| 1736357400 | 3850 | -20 | -0.52 | 3960 | 3960 | 3830 | 70998 |
| 1736271000 | 3870 | -25 | -0.64 | 3915 | 3915 | 3845 | 27522 |
| 1736184600 | 3895 | 5 | 0.13 | 3975 | 3975 | 3880 | 45654 |
| 1735925400 | 3890 | -5 | -0.13 | 3900 | 3935 | 3860 | 29582 |
| 1735839000 | 3895 | -60 | -1.52 | 3950 | 3975 | 3890 | 15840 |
| 1735666200 | 3955 | 70 | 1.80 | 3875 | 3955 | 3875 | 11197 |
| 1735579800 | 3885 | -10 | -0.26 | 3880 | 3905 | 3865 | 63075 |
| 1735320600 | 3895 | -45 | -1.14 | 3870 | 3935 | 3870 | 14129 |
| 1735061400 | 3940 | 10 | 0.25 | 3900 | 3980 | 3900 | 21557 |
| 1734975000 | 3930 | 25 | 0.64 | 3895 | 3950 | 3885 | 46048 |
| 1734715800 | 3905 | -15 | -0.38 | 3885 | 3920 | 3875 | 125279 |
| 1734629400 | 3920 | 15 | 0.38 | 3870 | 3925 | 3840 | 80620 |
| 1734543000 | 3905 | -45 | -1.14 | 3925 | 3975 | 3895 | 126436 |
| 1734456600 | 3950 | -110 | -2.71 | 4020 | 4035 | 3940 | 122350 |
| 1734370200 | 4060 | 30 | 0.74 | 4020 | 4080 | 4020 | 63560 |
| 1734111000 | 4030 | 20 | 0.50 | 4010 | 4055 | 4010 | 21455 |
| 1734024600 | 4010 | -25 | -0.62 | 4035 | 4060 | 4010 | 63408 |
| 1733938200 | 4035 | 20 | 0.50 | 4000 | 4045 | 4000 | 52041 |
| 1733851800 | 4015 | 5 | 0.12 | 3950 | 4035 | 3950 | 37545 |
| 1733765400 | 4010 | -30 | -0.74 | 4040 | 4050 | 3995 | 70389 |
| 1733506200 | 4040 | 30 | 0.75 | 4045 | 4045 | 3975 | 32103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
