Clarkson Plc (CKN)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:31:41 | 4440.0 | 3 | AT | 4440.0 | 4445.0 | Sell | 10,901 | 151 | LSE | |
| 06:31:41 | 4440.0 | 9 | AT | 4440.0 | 4445.0 | Sell | 10,898 | 150 | LSE | |
| 06:22:20 | 4445.0 | 11 | AT | 4435.0 | 4445.0 | Buy | 10,889 | 149 | LSE | |
| 06:22:20 | 4445.0 | 11 | AT | 4435.0 | 4445.0 | Buy | 10,878 | 148 | LSE | |
| 06:22:20 | 4445.0 | 11 | AT | 4435.0 | 4445.0 | Buy | 10,867 | 147 | LSE | |
| 06:22:14 | 4435.0 | 2 | O | 4435.0 | 4445.0 | Sell | 10,856 | 146 | LSE | |
| 06:22:13 | 4440.0 | 21 | AT | 4430.0 | 4440.0 | Buy | 10,854 | 145 | LSE | |
| 06:22:13 | 4440.0 | 2 | AT | 4430.0 | 4440.0 | Buy | 10,833 | 144 | LSE | |
| 06:19:20 | 4432.916 | 120 | O | 4430.0 | 4440.0 | Sell | 10,831 | 143 | LSE | |
| 05:47:20 | 4440.0 | 13 | O | 4425.0 | 4440.0 | Buy | 10,711 | 142 | LSE | |
| 05:44:56 | 4445.0 | 3000 | O | 4430.0 | 4445.0 | Buy | 10,698 | 141 | LSE | |
| 05:44:00 | 4440.0 | 13 | AT | 4440.0 | 4445.0 | Sell | 7,698 | 140 | LSE | |
| 05:44:00 | 4440.0 | 1 | AT | 4440.0 | 4450.0 | Sell | 7,685 | 139 | LSE | |
| 05:44:00 | 4440.0 | 16 | AT | 4440.0 | 4450.0 | Sell | 7,684 | 138 | LSE | |
| 05:44:00 | 4440.0 | 7 | AT | 4440.0 | 4450.0 | Sell | 7,668 | 137 | LSE | |
| 05:44:00 | 4440.0 | 14 | AT | 4440.0 | 4450.0 | Sell | 7,661 | 136 | LSE | |
| 05:44:00 | 4440.0 | 14 | AT | 4440.0 | 4450.0 | Sell | 7,647 | 135 | LSE | |
| 05:44:00 | 4440.0 | 5 | AT | 4440.0 | 4450.0 | Sell | 7,633 | 134 | LSE | |
| 05:44:00 | 4440.0 | 13 | AT | 4440.0 | 4450.0 | Sell | 7,628 | 133 | LSE | |
| 05:43:59 | 4440.0 | 15 | AT | 4440.0 | 4450.0 | Sell | 7,615 | 132 | LSE | |
| 05:43:59 | 4440.0 | 13 | AT | 4440.0 | 4450.0 | Sell | 7,600 | 131 | LSE | |
| 05:43:59 | 4440.0 | 15 | AT | 4440.0 | 4450.0 | Sell | 7,587 | 130 | LSE | |
| 05:43:59 | 4440.0 | 1 | AT | 4440.0 | 4450.0 | Sell | 7,572 | 129 | LSE | |
| 05:43:59 | 4440.0 | 28 | AT | 4440.0 | 4450.0 | Sell | 7,571 | 128 | LSE | |
| 05:43:59 | 4445.0 | 21 | AT | 4445.0 | 4455.0 | Sell | 7,543 | 127 | LSE | |
| 05:43:59 | 4445.0 | 15 | AT | 4445.0 | 4455.0 | Sell | 7,522 | 126 | LSE | |
| 05:33:31 | 4450.0 | 9 | AT | 4450.0 | 4455.0 | Sell | 7,507 | 125 | LSE | |
| 05:33:31 | 4450.0 | 1 | AT | 4450.0 | 4455.0 | Sell | 7,498 | 124 | LSE | |
| 05:33:31 | 4450.0 | 16 | AT | 4450.0 | 4455.0 | Sell | 7,497 | 123 | LSE | |
| 05:33:31 | 4450.0 | 7 | AT | 4450.0 | 4455.0 | Sell | 7,481 | 122 | LSE | |
| 05:33:31 | 4450.0 | 15 | AT | 4450.0 | 4455.0 | Sell | 7,474 | 121 | LSE | |
| 05:33:31 | 4450.0 | 24 | AT | 4450.0 | 4455.0 | Sell | 7,459 | 120 | LSE | |
| 05:33:31 | 4450.0 | 12 | AT | 4450.0 | 4455.0 | Sell | 7,435 | 119 | LSE | |
| 05:30:07 | 4450.0 | 2 | AT | 4445.0 | 4450.0 | Buy | 7,423 | 118 | LSE | |
| 05:30:07 | 4450.0 | 16 | AT | 4445.0 | 4450.0 | Buy | 7,421 | 117 | LSE | |
| 05:30:07 | 4450.0 | 13 | AT | 4445.0 | 4450.0 | Buy | 7,405 | 116 | LSE | |
| 05:30:07 | 4450.0 | 14 | AT | 4445.0 | 4450.0 | Buy | 7,392 | 115 | LSE | |
| 05:28:21 | 4450.0 | 34 | AT | 4445.0 | 4450.0 | Buy | 7,378 | 114 | LSE | |
| 05:28:21 | 4450.0 | 16 | AT | 4445.0 | 4450.0 | Buy | 7,344 | 113 | LSE | |
| 05:17:30 | 4450.0 | 10 | O | 4440.0 | 4450.0 | Buy | 7,328 | 112 | LSE | |
| 05:16:24 | 4450.0 | 17 | O | 4440.0 | 4450.0 | Buy | 7,318 | 111 | LSE | |
| 05:16:24 | 4445.0 | 35 | AT | 4440.0 | 4445.0 | Buy | 7,301 | 110 | LSE | |
| 05:16:24 | 4445.0 | 1 | AT | 4435.0 | 4445.0 | Buy | 7,266 | 109 | LSE | |
| 05:14:36 | 4440.0 | 20 | AT | 4435.0 | 4440.0 | Buy | 7,265 | 108 | LSE | |
| 05:14:36 | 4440.0 | 16 | AT | 4435.0 | 4440.0 | Buy | 7,245 | 107 | LSE | |
| 05:14:36 | 4440.0 | 17 | AT | 4435.0 | 4440.0 | Buy | 7,229 | 106 | LSE | |
| 05:14:36 | 4440.0 | 2 | AT | 4430.0 | 4440.0 | Buy | 7,212 | 105 | LSE | |
| 05:14:31 | 4435.0 | 16 | AT | 4430.0 | 4435.0 | Buy | 7,210 | 104 | LSE | |
| 05:14:31 | 4435.0 | 43 | AT | 4430.0 | 4435.0 | Buy | 7,194 | 103 | LSE | |
| 05:13:54 | 4435.0 | 6 | AT | 4425.0 | 4435.0 | Buy | 7,151 | 102 | LSE | |
| 04:55:05 | 4435.0 | 11 | AT | 4425.0 | 4435.0 | Buy | 7,145 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
