Clarkson Plc (CKN)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:41:40 | 3960.0 | 31 | AT | 3955.0 | 3960.0 | Buy | 13,518 | 151 | LSE | |
| 05:41:40 | 3960.0 | 2 | AT | 3955.0 | 3960.0 | Buy | 13,487 | 150 | LSE | |
| 05:40:12 | 3960.0 | 1 | AT | 3955.0 | 3960.0 | Buy | 13,485 | 149 | LSE | |
| 05:40:10 | 3960.0 | 8 | AT | 3955.0 | 3960.0 | Buy | 13,484 | 148 | LSE | |
| 05:40:10 | 3960.0 | 2 | AT | 3955.0 | 3960.0 | Buy | 13,476 | 147 | LSE | |
| 05:39:02 | 3957.102 | 37 | O | 3950.0 | 3960.0 | Buy | 13,474 | 146 | LSE | |
| 05:36:08 | 3957.112 | 25 | O | 3950.0 | 3960.0 | Buy | 13,437 | 145 | LSE | |
| 05:35:06 | 3955.0 | 63 | AT | 3950.0 | 3955.0 | Buy | 13,412 | 144 | LSE | |
| 05:35:06 | 3955.0 | 69 | AT | 3950.0 | 3955.0 | Buy | 13,349 | 143 | LSE | |
| 05:35:06 | 3955.0 | 7 | AT | 3950.0 | 3955.0 | Buy | 13,280 | 142 | LSE | |
| 05:34:54 | 3950.0 | 115 | AT | 3950.0 | 3955.0 | Sell | 13,273 | 141 | LSE | |
| 05:34:54 | 3950.0 | 135 | AT | 3950.0 | 3955.0 | Sell | 13,158 | 140 | LSE | |
| 05:32:04 | 3950.0 | 70 | O | 3950.0 | 3960.0 | Sell | 13,023 | 139 | LSE | |
| 05:27:15 | 3950.0 | 85 | AT | 3950.0 | 3960.0 | Sell | 12,953 | 138 | LSE | |
| 05:19:55 | 3955.0 | 6 | AT | 3955.0 | 3965.0 | Sell | 12,868 | 137 | LSE | |
| 05:19:55 | 3955.0 | 14 | AT | 3955.0 | 3965.0 | Sell | 12,862 | 136 | LSE | |
| 05:19:55 | 3955.0 | 14 | AT | 3955.0 | 3965.0 | Sell | 12,848 | 135 | LSE | |
| 05:19:42 | 3960.0 | 29 | AT | 3960.0 | 3970.0 | Sell | 12,834 | 134 | LSE | |
| 05:19:42 | 3960.0 | 14 | AT | 3960.0 | 3970.0 | Sell | 12,805 | 133 | LSE | |
| 05:19:42 | 3960.0 | 36 | AT | 3960.0 | 3970.0 | Sell | 12,791 | 132 | LSE | |
| 05:19:42 | 3960.0 | 153 | AT | 3960.0 | 3970.0 | Sell | 12,755 | 131 | LSE | |
| 05:19:42 | 3960.0 | 15 | AT | 3960.0 | 3970.0 | Sell | 12,602 | 130 | LSE | |
| 05:19:42 | 3960.0 | 16 | AT | 3960.0 | 3970.0 | Sell | 12,587 | 129 | LSE | |
| 05:19:40 | 3965.0 | 8 | AT | 3965.0 | 3970.0 | Sell | 12,571 | 128 | LSE | |
| 05:19:40 | 3965.0 | 35 | AT | 3965.0 | 3970.0 | Sell | 12,563 | 127 | LSE | |
| 05:19:40 | 3965.0 | 11 | AT | 3965.0 | 3970.0 | Sell | 12,528 | 126 | LSE | |
| 05:19:27 | 3970.0 | 11 | AT | 3970.0 | 3980.0 | Sell | 12,517 | 125 | LSE | |
| 05:19:27 | 3970.0 | 3 | AT | 3970.0 | 3980.0 | Sell | 12,506 | 124 | LSE | |
| 05:19:27 | 3970.0 | 21 | AT | 3970.0 | 3980.0 | Sell | 12,503 | 123 | LSE | |
| 05:19:27 | 3970.0 | 26 | AT | 3970.0 | 3980.0 | Sell | 12,482 | 122 | LSE | |
| 05:16:59 | 3970.0 | 76 | AT | 3970.0 | 3980.0 | Sell | 12,456 | 121 | LSE | |
| 05:06:59 | 3975.0 | 11 | AT | 3975.0 | 3985.0 | Sell | 12,380 | 120 | LSE | |
| 05:06:59 | 3975.0 | 14 | AT | 3975.0 | 3985.0 | Sell | 12,369 | 119 | LSE | |
| 05:06:59 | 3975.0 | 13 | AT | 3975.0 | 3985.0 | Sell | 12,355 | 118 | LSE | |
| 05:06:59 | 3975.0 | 39 | AT | 3975.0 | 3985.0 | Sell | 12,342 | 117 | LSE | |
| 05:06:59 | 3975.0 | 17 | AT | 3975.0 | 3985.0 | Sell | 12,303 | 116 | LSE | |
| 04:55:19 | 3975.0 | 9 | AT | 3975.0 | 3985.0 | Sell | 12,286 | 115 | LSE | |
| 04:55:19 | 3975.0 | 31 | AT | 3975.0 | 3985.0 | Sell | 12,277 | 114 | LSE | |
| 04:55:19 | 3975.0 | 15 | AT | 3975.0 | 3985.0 | Sell | 12,246 | 113 | LSE | |
| 04:44:39 | 3975.0 | 74 | AT | 3975.0 | 3985.0 | Sell | 12,231 | 112 | LSE | |
| 04:44:39 | 3975.0 | 51 | AT | 3975.0 | 3985.0 | Sell | 12,157 | 111 | LSE | |
| 04:38:00 | 3985.0 | 68 | O | 3975.0 | 3985.0 | Buy | 12,106 | 110 | LSE | |
| 04:22:42 | 3975.0 | 2 | AT | 3965.0 | 3975.0 | Buy | 12,038 | 109 | LSE | |
| 04:22:42 | 3975.0 | 2 | AT | 3965.0 | 3975.0 | Buy | 12,036 | 108 | LSE | |
| 04:16:47 | 3970.0 | 44 | AT | 3965.0 | 3970.0 | Buy | 12,034 | 107 | LSE | |
| 04:16:47 | 3970.0 | 56 | AT | 3965.0 | 3970.0 | Buy | 11,990 | 106 | LSE | |
| 04:16:25 | 3970.0 | 100 | AT | 3965.0 | 3970.0 | Buy | 11,934 | 105 | LSE | |
| 04:16:08 | 3970.0 | 17 | AT | 3965.0 | 3970.0 | Buy | 11,834 | 104 | LSE | |
| 04:16:08 | 3970.0 | 7 | AT | 3965.0 | 3970.0 | Buy | 11,817 | 103 | LSE | |
| 04:16:08 | 3970.0 | 100 | AT | 3965.0 | 3970.0 | Buy | 11,810 | 102 | LSE | |
| 04:15:51 | 3970.0 | 200 | AT | 3965.0 | 3970.0 | Buy | 11,710 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
