Italia markets closed

Clarkson PLC (CKN.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
3.960,00-35,00 (-0,88%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20244.085,004.085,003.941,083.960,003.960,0054.117
25 apr 20244.130,004.130,003.980,003.995,003.995,00107.055
24 apr 20244.115,004.123,403.985,004.065,004.065,00156.312
23 apr 20243.975,004.110,003.975,004.070,004.070,0048.757
22 apr 20244.020,004.072,604.020,004.050,004.050,0025.024
19 apr 20244.005,004.040,003.990,004.035,004.035,0034.018
18 apr 20244.020,004.045,004.010,004.045,004.045,0016.354
17 apr 20244.010,004.065,003.995,004.020,004.020,0030.663
16 apr 20244.030,004.060,003.960,004.010,004.010,0023.111
15 apr 20244.010,004.145,004.010,004.075,004.075,0062.221
12 apr 20244.110,004.119,534.040,004.100,004.100,0035.589
11 apr 20243.955,004.040,003.955,004.040,004.040,0035.023
10 apr 20244.135,004.135,003.970,003.970,003.970,00286.521
09 apr 20244.080,004.080,004.035,004.040,004.040,0020.431
08 apr 20244.100,004.100,004.020,004.055,004.055,0025.453
05 apr 20244.010,004.070,003.982,024.065,004.065,0055.114
04 apr 20244.030,004.055,003.985,004.055,004.055,0064.234
03 apr 20244.020,004.035,004.010,004.030,004.030,00120.620
02 apr 20244.015,004.055,003.995,004.015,004.015,00103.107
28 mar 20244.000,004.015,003.985,004.010,004.010,0027.853
27 mar 20244.000,004.015,003.975,424.005,004.005,0028.808
26 mar 20243.955,003.990,003.955,003.990,003.990,0061.088
25 mar 20243.950,003.985,003.950,003.960,003.960,0052.060
22 mar 20243.910,003.980,003.910,003.970,003.970,0083.453
21 mar 20243.950,003.990,003.895,003.975,003.975,0032.642
20 mar 20243.865,003.925,003.860,003.925,003.925,0039.534
19 mar 20243.875,003.910,003.820,003.870,003.870,0030.311
18 mar 20243.920,003.965,003.850,003.875,003.875,00251.076
15 mar 20243.960,003.960,003.828,583.930,003.930,0063.529
14 mar 20243.890,003.950,003.860,003.885,003.885,0071.054
13 mar 20243.950,003.960,003.900,003.925,003.925,0050.002
12 mar 20243.880,003.960,003.845,003.945,003.945,0044.611
11 mar 20243.855,003.885,003.850,003.855,003.855,00122.541
08 mar 20243.895,003.895,003.845,003.875,003.875,0055.549
07 mar 20243.810,003.905,003.805,003.870,003.870,00143.870
06 mar 20243.835,003.910,003.780,003.860,003.860,00110.764
05 mar 20243.820,003.842,033.760,003.800,003.800,0041.868
04 mar 20243.600,003.830,003.600,003.790,003.790,00164.305
01 mar 20243.585,003.675,003.559,403.675,003.675,0075.722
29 feb 20243.585,003.625,003.505,003.590,003.590,0045.187
28 feb 20243.565,003.605,003.556,303.585,003.585,0016.139
27 feb 20243.570,003.580,003.545,003.575,003.575,0084.811
26 feb 20243.570,003.585,003.540,003.580,003.580,0014.245
23 feb 20243.520,003.565,003.520,003.540,003.540,0016.271
22 feb 20243.515,003.555,003.480,003.555,003.555,00145.278
21 feb 20243.460,003.520,003.460,003.510,003.510,0015.346
20 feb 20243.490,003.550,003.470,003.470,003.470,0092.518
19 feb 20243.520,003.570,003.485,003.555,003.555,00112.201
16 feb 20243.460,003.535,003.460,003.515,003.515,0015.156
15 feb 20243.480,003.515,003.470,003.480,003.480,0011.322
14 feb 20243.500,003.539,873.480,003.480,003.480,0012.429
13 feb 20243.500,003.520,003.450,003.485,003.485,0013.533
12 feb 20243.465,003.500,003.440,003.485,003.485,0056.609
09 feb 20243.520,003.520,003.440,003.470,003.470,0024.780
08 feb 20243.535,003.535,003.455,003.455,003.455,0016.839
07 feb 20243.470,003.525,353.420,003.465,003.465,00170.219
06 feb 20243.375,003.465,003.375,003.450,003.450,0039.932
05 feb 20243.530,003.540,003.425,003.425,003.425,0046.945
02 feb 20243.535,003.535,003.480,003.515,003.515,0026.631
01 feb 20243.540,003.560,003.475,003.490,003.490,0030.672
31 gen 20243.545,003.570,003.530,003.550,003.550,0073.030
30 gen 20243.545,003.600,003.500,003.535,003.535,0024.543
29 gen 20243.520,003.560,003.490,003.540,003.540,0028.443
26 gen 20243.560,003.560,003.500,003.535,003.535,0045.290
25 gen 20243.580,003.635,003.520,003.545,003.545,0067.818
24 gen 20243.520,003.573,403.520,003.570,003.570,0023.261
23 gen 20243.630,003.630,003.525,003.540,003.540,0090.778
22 gen 20243.500,003.609,603.480,003.580,003.580,0035.592
19 gen 20243.490,003.535,003.455,003.510,003.510,0036.522
18 gen 20243.515,003.540,003.485,483.495,003.495,0030.335
17 gen 20243.550,003.550,003.440,003.520,003.520,0044.077
16 gen 20243.440,003.495,003.435,003.485,003.485,0028.876
15 gen 20243.464,333.480,003.425,003.455,003.455,00139.743
12 gen 20243.455,003.487,563.435,063.450,003.450,0040.790
11 gen 20243.390,003.507,293.390,003.445,003.445,0022.439
10 gen 20243.495,003.495,003.429,693.465,003.465,0039.579
09 gen 20243.490,003.530,003.465,003.465,003.465,00187.920
08 gen 20243.475,003.565,003.435,003.490,003.490,0074.195
05 gen 20243.470,003.580,003.425,003.480,003.480,00249.581
04 gen 20243.180,003.265,003.180,003.265,003.265,0016.016
03 gen 20243.175,003.220,003.130,003.200,003.200,0035.061
02 gen 20243.200,003.200,003.125,003.165,003.165,00108.461
29 dic 20233.120,003.170,003.120,003.165,003.165,0013.801
28 dic 20233.175,003.175,003.125,003.155,003.155,0012.553
27 dic 20233.155,003.200,003.130,003.155,003.155,0013.493
22 dic 20233.135,003.175,003.080,003.160,003.160,0014.351
21 dic 20233.155,003.175,003.105,003.145,003.145,0030.393
20 dic 20233.225,003.235,003.155,003.160,003.160,0055.975
19 dic 20233.195,003.235,003.150,003.190,003.190,0035.494
18 dic 20233.245,003.245,003.180,003.200,003.200,0021.738
15 dic 20233.105,003.215,003.105,003.180,003.180,0052.806
14 dic 20233.190,003.235,003.145,153.165,003.165,0083.434
13 dic 20233.050,003.145,003.050,003.145,003.145,0097.285
12 dic 20233.090,003.110,003.069,753.090,003.090,00103.836
11 dic 20233.020,003.075,003.000,003.065,003.065,0029.369
08 dic 20232.975,003.060,002.945,093.035,003.035,0039.550
07 dic 20232.980,002.980,002.915,002.960,002.960,0028.453
06 dic 20232.930,002.965,002.885,002.910,002.910,0021.489
05 dic 20232.910,002.920,002.875,002.905,002.905,0073.334
04 dic 20232.985,002.995,002.880,002.910,002.910,0034.133
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...