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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:05:07 | 4405.0 | 19 | AT | 4405.0 | 4415.0 | Sell | 776 | 51 | LSE | |
| 04:00:44 | 4414.0 | 2 | O | 4410.0 | 4420.0 | Sell | 757 | 50 | LSE | |
| 03:58:13 | 4415.0 | 9 | AT | 4410.0 | 4415.0 | Buy | 755 | 49 | LSE | |
| 03:58:13 | 4415.0 | 10 | AT | 4410.0 | 4415.0 | Buy | 746 | 48 | LSE | |
| 03:58:13 | 4415.0 | 11 | AT | 4410.0 | 4415.0 | Buy | 736 | 47 | LSE | |
| 03:58:13 | 4415.0 | 38 | AT | 4415.0 | 4420.0 | Sell | 725 | 46 | LSE | |
| 03:58:13 | 4415.0 | 22 | AT | 4405.0 | 4415.0 | Buy | 687 | 45 | LSE | |
| 03:58:13 | 4415.0 | 11 | AT | 4405.0 | 4415.0 | Buy | 665 | 44 | LSE | |
| 03:58:13 | 4415.0 | 9 | AT | 4405.0 | 4415.0 | Buy | 654 | 43 | LSE | |
| 03:58:13 | 4415.0 | 10 | AT | 4405.0 | 4415.0 | Buy | 645 | 42 | LSE | |
| 03:57:53 | 4405.0 | 37 | O | 4405.0 | 4415.0 | Sell | 635 | 41 | LSE | |
| 03:57:53 | 4405.0 | 37 | O | 4405.0 | 4415.0 | Sell | 598 | 40 | LSE | |
| 03:57:45 | 4410.0 | 7 | AT | 4410.0 | 4420.0 | Sell | 561 | 39 | LSE | |
| 03:57:45 | 4410.0 | 11 | AT | 4410.0 | 4420.0 | Sell | 554 | 38 | LSE | |
| 03:57:45 | 4410.0 | 9 | AT | 4410.0 | 4420.0 | Sell | 543 | 37 | LSE | |
| 03:57:45 | 4410.0 | 39 | AT | 4410.0 | 4420.0 | Sell | 534 | 36 | LSE | |
| 03:57:45 | 4410.0 | 2 | AT | 4410.0 | 4420.0 | Sell | 495 | 35 | LSE | |
| 03:55:42 | 4415.0 | 11 | AT | 4415.0 | 4425.0 | Sell | 493 | 34 | LSE | |
| 03:55:42 | 4415.0 | 15 | AT | 4415.0 | 4425.0 | Sell | 482 | 33 | LSE | |
| 03:51:31 | 4422.0 | 55 | O | 4410.0 | 4425.0 | Buy | 467 | 32 | LSE | |
| 03:50:55 | 4430.0 | 2 | O | 4410.0 | 4425.0 | Buy | 412 | 31 | LSE | |
| 03:49:20 | 4420.0 | 19 | AT | 4420.0 | 4430.0 | Sell | 410 | 30 | LSE | |
| 03:49:19 | 4420.0 | 39 | AT | 4420.0 | 4430.0 | Sell | 391 | 29 | LSE | |
| 03:49:19 | 4420.0 | 19 | AT | 4420.0 | 4430.0 | Sell | 352 | 28 | LSE | |
| 03:46:39 | 4430.0 | 5 | AT | 4425.0 | 4430.0 | Buy | 333 | 27 | LSE | |
| 03:46:39 | 4430.0 | 11 | AT | 4425.0 | 4430.0 | Buy | 328 | 26 | LSE | |
| 03:46:34 | 4430.0 | 19 | AT | 4430.0 | 4435.0 | Sell | 317 | 25 | LSE | |
| 03:46:34 | 4430.0 | 19 | AT | 4430.0 | 4435.0 | Sell | 298 | 24 | LSE | |
| 03:46:34 | 4430.0 | 11 | AT | 4425.0 | 4430.0 | Buy | 279 | 23 | LSE | |
| 03:46:34 | 4430.0 | 9 | AT | 4425.0 | 4430.0 | Buy | 268 | 22 | LSE | |
| 03:46:34 | 4430.0 | 9 | AT | 4425.0 | 4430.0 | Buy | 259 | 21 | LSE | |
| 03:46:31 | 4435.0 | 10 | AT | 4420.0 | 4435.0 | Buy | 250 | 20 | LSE | |
| 03:46:31 | 4435.0 | 10 | AT | 4420.0 | 4435.0 | Buy | 240 | 19 | LSE | |
| 03:46:31 | 4430.0 | 2 | AT | 4425.0 | 4430.0 | Buy | 230 | 18 | LSE | |
| 03:46:31 | 4430.0 | 8 | AT | 4425.0 | 4430.0 | Buy | 228 | 17 | LSE | |
| 03:46:31 | 4430.0 | 9 | AT | 4425.0 | 4430.0 | Buy | 220 | 16 | LSE | |
| 03:46:15 | 4425.0 | 12 | AT | 4415.0 | 4425.0 | Buy | 211 | 15 | LSE | |
| 03:46:15 | 4410.0 | 38 | AT | 4410.0 | 4430.0 | Sell | 199 | 14 | LSE | |
| 03:46:15 | 4410.0 | 38 | AT | 4410.0 | 4430.0 | Sell | 161 | 13 | LSE | |
| 03:45:04 | 4410.0 | 6 | O | 4410.0 | 4430.0 | Sell | 123 | 12 | LSE | |
| 03:45:04 | 4410.0 | 6 | O | 4410.0 | 4430.0 | Sell | 117 | 11 | LSE | |
| 03:40:10 | 4415.0 | 9 | O | 4410.0 | 4430.0 | Sell | 111 | 10 | LSE | |
| 03:40:10 | 4415.0 | 9 | O | 4410.0 | 4430.0 | Sell | 102 | 9 | LSE | |
| 03:37:14 | 4429.9 | 3 | O | 4410.0 | 4430.0 | Buy | 93 | 8 | LSE | |
| 03:02:46 | 4365.0 | 1 | O | 4385.0 | 4435.0 | Sell | 90 | 7 | LSE | |
| 03:02:39 | 4365.0 | 1 | O | 4385.0 | 4435.0 | Sell | 89 | 6 | LSE | |
| 03:02:19 | 4365.0 | 1 | O | 4385.0 | 4435.0 | Sell | 88 | 5 | LSE | |
| 03:02:05 | 4435.0 | 2 | O | 4385.0 | 4435.0 | Buy | 87 | 4 | LSE | |
| 03:00:10 | 4402.5 | 10 | O | 4370.0 | 4435.0 | 85 | 3 | LSE | ||
| 03:00:08 | 4402.5 | 45 | O | 4370.0 | 4435.0 | 75 | 2 | LSE | ||
| 03:00:03 | 4460.0 | 30 | UT | 4350.0 | 4360.0 | 30 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
