Clarkson Plc (CKN)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:02:27 | 4420.0 | 19 | AT | 4395.0 | 4420.0 | Buy | 5,911 | 251 | LSE | |
| 07:02:27 | 4420.0 | 35 | AT | 4395.0 | 4420.0 | Buy | 5,892 | 250 | LSE | |
| 07:02:27 | 4415.0 | 27 | AT | 4395.0 | 4415.0 | Buy | 5,857 | 249 | LSE | |
| 07:02:27 | 4415.0 | 37 | AT | 4395.0 | 4415.0 | Buy | 5,830 | 248 | LSE | |
| 07:02:27 | 4415.0 | 137 | AT | 4395.0 | 4415.0 | Buy | 5,793 | 247 | LSE | |
| 07:02:27 | 4410.0 | 26 | AT | 4395.0 | 4410.0 | Buy | 5,656 | 246 | LSE | |
| 07:02:27 | 4410.0 | 20 | AT | 4395.0 | 4410.0 | Buy | 5,630 | 245 | LSE | |
| 07:02:27 | 4410.0 | 35 | AT | 4395.0 | 4410.0 | Buy | 5,610 | 244 | LSE | |
| 07:00:16 | 4410.0 | 19 | AT | 4410.0 | 4420.0 | Sell | 5,575 | 243 | LSE | |
| 07:00:16 | 4415.0 | 19 | AT | 4415.0 | 4425.0 | Sell | 5,556 | 242 | LSE | |
| 07:00:16 | 4415.0 | 4 | AT | 4415.0 | 4425.0 | Sell | 5,537 | 241 | LSE | |
| 07:00:16 | 4415.0 | 37 | AT | 4415.0 | 4425.0 | Sell | 5,533 | 240 | LSE | |
| 07:00:16 | 4415.0 | 18 | AT | 4415.0 | 4425.0 | Sell | 5,496 | 239 | LSE | |
| 07:00:16 | 4415.0 | 6 | AT | 4415.0 | 4425.0 | Sell | 5,478 | 238 | LSE | |
| 07:00:14 | 4425.0 | 7 | AT | 4415.0 | 4425.0 | Buy | 5,472 | 237 | LSE | |
| 07:00:13 | 4425.0 | 23 | AT | 4410.0 | 4425.0 | Buy | 5,465 | 236 | LSE | |
| 07:00:13 | 4425.0 | 38 | AT | 4410.0 | 4425.0 | Buy | 5,442 | 235 | LSE | |
| 07:00:13 | 4425.0 | 19 | AT | 4410.0 | 4425.0 | Buy | 5,404 | 234 | LSE | |
| 07:00:13 | 4420.0 | 24 | AT | 4410.0 | 4420.0 | Buy | 5,385 | 233 | LSE | |
| 07:00:13 | 4415.0 | 19 | AT | 4415.0 | 4425.0 | Sell | 5,361 | 232 | LSE | |
| 07:00:13 | 4415.0 | 19 | AT | 4415.0 | 4425.0 | Sell | 5,342 | 231 | LSE | |
| 07:00:13 | 4415.0 | 39 | AT | 4415.0 | 4425.0 | Sell | 5,323 | 230 | LSE | |
| 07:00:13 | 4425.0 | 19 | AT | 4410.0 | 4425.0 | Buy | 5,284 | 229 | LSE | |
| 07:00:13 | 4420.0 | 35 | AT | 4420.0 | 4430.0 | Sell | 5,265 | 228 | LSE | |
| 07:00:13 | 4425.0 | 19 | AT | 4410.0 | 4425.0 | Buy | 5,230 | 227 | LSE | |
| 07:00:13 | 4425.0 | 34 | AT | 4410.0 | 4425.0 | Buy | 5,211 | 226 | LSE | |
| 07:00:13 | 4415.0 | 38 | AT | 4415.0 | 4425.0 | Sell | 5,177 | 225 | LSE | |
| 07:00:13 | 4415.0 | 34 | AT | 4415.0 | 4425.0 | Sell | 5,139 | 224 | LSE | |
| 07:00:10 | 4425.0 | 19 | AT | 4410.0 | 4425.0 | Buy | 5,105 | 223 | LSE | |
| 07:00:10 | 4425.0 | 37 | AT | 4410.0 | 4425.0 | Buy | 5,086 | 222 | LSE | |
| 07:00:10 | 4425.0 | 4 | AT | 4410.0 | 4425.0 | Buy | 5,049 | 221 | LSE | |
| 07:00:10 | 4425.0 | 2 | AT | 4410.0 | 4425.0 | Buy | 5,045 | 220 | LSE | |
| 07:00:10 | 4425.0 | 21 | AT | 4410.0 | 4425.0 | Buy | 5,043 | 219 | LSE | |
| 07:00:10 | 4420.0 | 4 | AT | 4420.0 | 4430.0 | Sell | 5,022 | 218 | LSE | |
| 07:00:10 | 4420.0 | 35 | AT | 4420.0 | 4430.0 | Sell | 5,018 | 217 | LSE | |
| 07:00:10 | 4420.0 | 21 | AT | 4420.0 | 4430.0 | Sell | 4,983 | 216 | LSE | |
| 07:00:10 | 4420.0 | 12 | AT | 4420.0 | 4430.0 | Sell | 4,962 | 215 | LSE | |
| 07:00:10 | 4420.0 | 23 | AT | 4420.0 | 4430.0 | Sell | 4,950 | 214 | LSE | |
| 07:00:10 | 4425.0 | 19 | AT | 4415.0 | 4425.0 | Buy | 4,927 | 213 | LSE | |
| 07:00:10 | 4425.0 | 21 | AT | 4415.0 | 4425.0 | Buy | 4,908 | 212 | LSE | |
| 07:00:10 | 4425.0 | 33 | AT | 4415.0 | 4425.0 | Buy | 4,887 | 211 | LSE | |
| 07:00:10 | 4425.0 | 4 | AT | 4415.0 | 4425.0 | Buy | 4,854 | 210 | LSE | |
| 07:00:10 | 4420.0 | 21 | AT | 4420.0 | 4430.0 | Sell | 4,850 | 209 | LSE | |
| 07:00:10 | 4425.0 | 4 | AT | 4415.0 | 4425.0 | Buy | 4,829 | 208 | LSE | |
| 07:00:09 | 4425.0 | 19 | AT | 4415.0 | 4425.0 | Buy | 4,825 | 207 | LSE | |
| 07:00:09 | 4425.0 | 19 | AT | 4410.0 | 4425.0 | Buy | 4,806 | 206 | LSE | |
| 07:00:09 | 4425.0 | 39 | AT | 4410.0 | 4425.0 | Buy | 4,787 | 205 | LSE | |
| 07:00:09 | 4425.0 | 38 | AT | 4410.0 | 4425.0 | Buy | 4,748 | 204 | LSE | |
| 07:00:09 | 4420.0 | 37 | AT | 4420.0 | 4425.0 | Sell | 4,710 | 203 | LSE | |
| 07:00:09 | 4425.0 | 34 | AT | 4410.0 | 4425.0 | Buy | 4,673 | 202 | LSE | |
| 07:00:09 | 4425.0 | 19 | AT | 4410.0 | 4425.0 | Buy | 4,639 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
