Clarkson Plc (CKN)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:39:12 | 4430.0 | 1045 | O | 4420.0 | 4430.0 | Buy | 148,778 | 588 | LSE | |
| 11:36:37 | 4430.0 | 5000 | O | 4420.0 | 4430.0 | Buy | 147,733 | 587 | LSE | |
| 11:36:27 | 4430.0 | 102 | AT | 4420.0 | 4430.0 | Buy | 142,733 | 586 | LSE | |
| 11:36:27 | 4430.0 | 803 | AT | 4420.0 | 4430.0 | Buy | 142,631 | 585 | LSE | |
| 11:36:08 | 4430.0 | 1550 | O | 4420.0 | 4430.0 | Buy | 141,828 | 584 | LSE | |
| 11:35:07 | 4430.0 | 62952 | UT | 4420.0 | 4430.0 | Buy | 140,278 | 583 | LSE | |
| 11:30:19 | 4420.0 | 17 | O | 4420.0 | 4430.0 | Sell | 77,326 | 582 | LSE | |
| 11:29:55 | 4430.0 | 3 | AT | 4410.0 | 4430.0 | Buy | 77,309 | 581 | LSE | |
| 11:26:42 | 4425.0 | 21 | O | 4420.0 | 4430.0 | 77,306 | 580 | LSE | ||
| 11:26:20 | 4425.0 | 2 | AT | 4425.0 | 4430.0 | Sell | 77,285 | 579 | LSE | |
| 11:26:20 | 4425.0 | 21 | AT | 4425.0 | 4430.0 | Sell | 77,283 | 578 | LSE | |
| 11:26:20 | 4425.0 | 37 | AT | 4425.0 | 4430.0 | Sell | 77,262 | 577 | LSE | |
| 11:26:20 | 4425.0 | 9 | AT | 4425.0 | 4430.0 | Sell | 77,225 | 576 | LSE | |
| 11:26:20 | 4425.0 | 1 | AT | 4425.0 | 4430.0 | Sell | 77,216 | 575 | LSE | |
| 11:26:20 | 4425.0 | 9 | AT | 4425.0 | 4430.0 | Sell | 77,215 | 574 | LSE | |
| 11:26:20 | 4425.0 | 8 | AT | 4425.0 | 4430.0 | Sell | 77,206 | 573 | LSE | |
| 11:26:01 | 4425.0 | 21 | O | 4425.0 | 4435.0 | Sell | 77,198 | 572 | LSE | |
| 11:24:21 | 4430.0 | 8 | AT | 4430.0 | 4435.0 | Sell | 77,177 | 571 | LSE | |
| 11:24:21 | 4430.0 | 10 | AT | 4430.0 | 4435.0 | Sell | 77,169 | 570 | LSE | |
| 11:24:21 | 4430.0 | 7 | AT | 4430.0 | 4435.0 | Sell | 77,159 | 569 | LSE | |
| 11:24:21 | 4430.0 | 2 | AT | 4430.0 | 4435.0 | Sell | 77,152 | 568 | LSE | |
| 11:24:21 | 4430.0 | 2 | AT | 4430.0 | 4435.0 | Sell | 77,150 | 567 | LSE | |
| 11:24:21 | 4430.0 | 7 | AT | 4430.0 | 4435.0 | Sell | 77,148 | 566 | LSE | |
| 11:23:29 | 4430.0 | 3 | O | 4430.0 | 4435.0 | Sell | 77,141 | 565 | LSE | |
| 11:22:57 | 4430.0 | 1 | O | 4430.0 | 4435.0 | Sell | 77,138 | 564 | LSE | |
| 11:21:18 | 4430.0 | 2 | O | 4430.0 | 4435.0 | Sell | 77,137 | 563 | LSE | |
| 11:21:18 | 4430.0 | 1 | AT | 4430.0 | 4435.0 | Sell | 77,135 | 562 | LSE | |
| 11:21:18 | 4430.0 | 9 | AT | 4430.0 | 4435.0 | Sell | 77,134 | 561 | LSE | |
| 11:21:18 | 4430.0 | 8 | AT | 4430.0 | 4435.0 | Sell | 77,125 | 560 | LSE | |
| 11:16:58 | 4430.0 | 10 | AT | 4430.0 | 4440.0 | Sell | 77,117 | 559 | LSE | |
| 11:16:58 | 4430.0 | 8 | AT | 4430.0 | 4440.0 | Sell | 77,107 | 558 | LSE | |
| 11:16:58 | 4430.0 | 9 | AT | 4430.0 | 4440.0 | Sell | 77,099 | 557 | LSE | |
| 11:15:32 | 4435.0 | 3 | AT | 4435.0 | 4440.0 | Sell | 77,090 | 556 | LSE | |
| 11:15:19 | 4435.0 | 5 | O | 4435.0 | 4440.0 | Sell | 77,087 | 555 | LSE | |
| 11:15:19 | 4440.0 | 10 | AT | 4440.0 | 4445.0 | Sell | 77,082 | 554 | LSE | |
| 11:15:19 | 4440.0 | 6 | AT | 4440.0 | 4445.0 | Sell | 77,072 | 553 | LSE | |
| 11:15:19 | 4440.0 | 48 | AT | 4440.0 | 4445.0 | Sell | 77,066 | 552 | LSE | |
| 11:15:19 | 4440.0 | 16 | AT | 4440.0 | 4445.0 | Sell | 77,018 | 551 | LSE | |
| 11:15:19 | 4440.0 | 9 | AT | 4440.0 | 4445.0 | Sell | 77,002 | 550 | LSE | |
| 11:15:19 | 4440.0 | 8 | AT | 4440.0 | 4445.0 | Sell | 76,993 | 549 | LSE | |
| 11:14:50 | 4445.0 | 23 | AT | 4440.0 | 4445.0 | Buy | 76,985 | 548 | LSE | |
| 11:14:47 | 4445.0 | 3 | AT | 4440.0 | 4445.0 | Buy | 76,962 | 547 | LSE | |
| 11:13:52 | 4445.0 | 32 | AT | 4440.0 | 4445.0 | Buy | 76,959 | 546 | LSE | |
| 11:11:25 | 4440.0 | 36 | AT | 4440.0 | 4445.0 | Sell | 76,927 | 545 | LSE | |
| 11:11:25 | 4440.0 | 14 | AT | 4440.0 | 4445.0 | Sell | 76,891 | 544 | LSE | |
| 11:11:25 | 4440.0 | 92 | AT | 4440.0 | 4445.0 | Sell | 76,877 | 543 | LSE | |
| 11:11:25 | 4440.0 | 9 | AT | 4440.0 | 4445.0 | Sell | 76,785 | 542 | LSE | |
| 11:11:25 | 4440.0 | 10 | AT | 4440.0 | 4445.0 | Sell | 76,776 | 541 | LSE | |
| 11:11:25 | 4440.0 | 10 | AT | 4440.0 | 4445.0 | Sell | 76,766 | 540 | LSE | |
| 11:11:25 | 4440.0 | 2 | AT | 4440.0 | 4445.0 | Sell | 76,756 | 539 | LSE | |
| 11:11:25 | 4440.0 | 11 | AT | 4440.0 | 4445.0 | Sell | 76,754 | 538 | LSE | |
| 11:11:25 | 4440.0 | 8 | AT | 4440.0 | 4445.0 | Sell | 76,743 | 537 | LSE | |
| 11:11:17 | 4440.0 | 8 | AT | 4440.0 | 4445.0 | Sell | 76,735 | 536 | LSE | |
| 11:11:17 | 4440.0 | 6 | AT | 4440.0 | 4445.0 | Sell | 76,727 | 535 | LSE | |
| 11:11:17 | 4440.0 | 35 | AT | 4440.0 | 4445.0 | Sell | 76,721 | 534 | LSE | |
| 11:02:01 | 4435.0 | 651 | O | 4435.0 | 4445.0 | Sell | 76,686 | 533 | LSE | |
| 11:01:47 | 4440.0 | 18 | AT | 4435.0 | 4440.0 | Buy | 76,035 | 532 | LSE | |
| 11:01:47 | 4440.0 | 64 | AT | 4435.0 | 4440.0 | Buy | 76,017 | 531 | LSE | |
| 11:01:47 | 4440.0 | 6 | AT | 4435.0 | 4440.0 | Buy | 75,953 | 530 | LSE | |
| 11:01:47 | 4440.0 | 13 | AT | 4435.0 | 4440.0 | Buy | 75,947 | 529 | LSE | |
| 11:01:47 | 4440.0 | 16 | AT | 4435.0 | 4440.0 | Buy | 75,934 | 528 | LSE | |
| 11:01:47 | 4440.0 | 4 | AT | 4435.0 | 4440.0 | Buy | 75,918 | 527 | LSE | |
| 11:01:47 | 4440.0 | 25 | AT | 4435.0 | 4440.0 | Buy | 75,914 | 526 | LSE | |
| 11:01:47 | 4435.0 | 9 | AT | 4435.0 | 4440.0 | Sell | 75,889 | 525 | LSE | |
| 11:01:47 | 4435.0 | 8 | AT | 4435.0 | 4440.0 | Sell | 75,880 | 524 | LSE | |
| 11:01:47 | 4435.0 | 8 | AT | 4435.0 | 4440.0 | Sell | 75,872 | 523 | LSE | |
| 11:01:47 | 4435.0 | 72 | AT | 4435.0 | 4440.0 | Sell | 75,864 | 522 | LSE | |
| 11:01:47 | 4435.0 | 252 | AT | 4435.0 | 4440.0 | Sell | 75,792 | 521 | LSE | |
| 11:01:47 | 4435.0 | 327 | AT | 4435.0 | 4440.0 | Sell | 75,540 | 520 | LSE | |
| 11:01:31 | 4435.0 | 2699 | O | 4430.0 | 4440.0 | 75,213 | 519 | LSE | ||
| 11:01:18 | 4435.0 | 18 | AT | 4435.0 | 4440.0 | Sell | 72,514 | 518 | LSE | |
| 11:01:18 | 4435.0 | 948 | AT | 4435.0 | 4440.0 | Sell | 72,496 | 517 | LSE | |
| 11:01:10 | 4435.0 | 24 | AT | 4430.0 | 4435.0 | Buy | 71,548 | 516 | LSE | |
| 11:01:10 | 4435.0 | 9 | AT | 4430.0 | 4435.0 | Buy | 71,524 | 515 | LSE | |
| 11:01:10 | 4435.0 | 9 | AT | 4430.0 | 4435.0 | Buy | 71,515 | 514 | LSE | |
| 11:01:10 | 4435.0 | 10 | AT | 4430.0 | 4435.0 | Buy | 71,506 | 513 | LSE | |
| 11:01:07 | 4430.0 | 15 | O | 4430.0 | 4435.0 | Sell | 71,496 | 512 | LSE | |
| 11:01:05 | 4430.0 | 60 | O | 4430.0 | 4435.0 | Sell | 71,481 | 511 | LSE | |
| 11:01:05 | 4435.0 | 230 | AT | 4435.0 | 4440.0 | Sell | 71,421 | 510 | LSE | |
| 11:01:05 | 4435.0 | 375 | AT | 4435.0 | 4440.0 | Sell | 71,191 | 509 | LSE | |
| 11:01:05 | 4435.0 | 35 | AT | 4435.0 | 4440.0 | Sell | 70,816 | 508 | LSE | |
| 11:01:05 | 4435.0 | 200 | AT | 4435.0 | 4440.0 | Sell | 70,781 | 507 | LSE | |
| 11:01:05 | 4435.0 | 25 | AT | 4425.0 | 4435.0 | Buy | 70,581 | 506 | LSE | |
| 11:01:05 | 4435.0 | 19 | AT | 4425.0 | 4435.0 | Buy | 70,556 | 505 | LSE | |
| 11:01:05 | 4435.0 | 8 | AT | 4425.0 | 4435.0 | Buy | 70,537 | 504 | LSE | |
| 11:01:05 | 4435.0 | 10 | AT | 4425.0 | 4435.0 | Buy | 70,529 | 503 | LSE | |
| 11:01:05 | 4435.0 | 9 | AT | 4425.0 | 4435.0 | Buy | 70,519 | 502 | LSE | |
| 11:01:05 | 4435.0 | 29 | AT | 4425.0 | 4435.0 | Buy | 70,510 | 501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
