ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Clarkson Plc

Clarkson Plc (CKN)

3,920.00
15.00
(0.38%)
Closed December 19 11:30AM
Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
11:36:53 3920.0 2000 O 3905.0 3925.0 Buy
83,467 245 LSE
11:36:42 3920.0 4150 O 3905.0 3925.0 Buy
81,467 244 LSE
11:35:15 3920.0 45153 UT 3905.0 3925.0 Buy
77,317 243 LSE
11:29:04 3920.0 35 AT 3920.0 3925.0 Sell
32,164 242 LSE
11:29:04 3920.0 26 AT 3920.0 3925.0 Sell
32,129 241 LSE
11:29:04 3920.0 11 AT 3920.0 3925.0 Sell
32,103 240 LSE
11:29:04 3920.0 36 AT 3920.0 3925.0 Sell
32,092 239 LSE
11:29:00 3920.0 19 AT 3920.0 3925.0 Sell
32,056 238 LSE
11:14:49 3925.0 28 O 3915.0 3925.0 Buy
32,037 237 LSE
11:09:50 3920.0 32 O 3915.0 3925.0
32,009 236 LSE
11:02:51 3915.0 3 AT 3915.0 3925.0 Sell
31,977 235 LSE
11:02:51 3915.0 9 AT 3915.0 3925.0 Sell
31,974 234 LSE
11:02:51 3915.0 24 AT 3915.0 3925.0 Sell
31,965 233 LSE
11:02:51 3915.0 6 AT 3915.0 3925.0 Sell
31,941 232 LSE
11:02:22 3920.0 600 O 3915.0 3925.0
31,935 231 LSE
11:02:16 3920.0 600 O 3915.0 3925.0
31,335 230 LSE
11:01:50 3920.0 5 AT 3920.0 3925.0 Sell
30,735 229 LSE
11:01:50 3920.0 66 AT 3920.0 3925.0 Sell
30,730 228 LSE
11:01:50 3920.0 50 AT 3920.0 3925.0 Sell
30,664 227 LSE
11:01:50 3920.0 166 AT 3920.0 3925.0 Sell
30,614 226 LSE
11:01:50 3920.0 218 AT 3920.0 3925.0 Sell
30,448 225 LSE
11:01:40 3925.0 22 O 3920.0 3925.0 Buy
30,230 224 LSE
10:58:12 3925.0 7 O 3915.0 3925.0 Buy
30,208 223 LSE
10:57:05 3920.0 148 O 3915.0 3925.0
30,201 222 LSE
10:56:02 3920.0 7 AT 3915.0 3920.0 Buy
30,053 221 LSE
10:56:02 3920.0 85 AT 3915.0 3920.0 Buy
30,046 220 LSE
10:46:24 3920.0 142 AT 3915.0 3920.0 Buy
29,961 219 LSE
10:43:05 3920.0 119 AT 3910.0 3920.0 Buy
29,819 218 LSE
10:43:05 3920.0 8 AT 3910.0 3920.0 Buy
29,700 217 LSE
10:43:05 3920.0 23 AT 3910.0 3920.0 Buy
29,692 216 LSE
10:43:05 3920.0 52 AT 3910.0 3920.0 Buy
29,669 215 LSE
10:21:52 3915.0 12 O 3910.0 3920.0
29,617 214 LSE
10:21:52 3915.0 7 AT 3915.0 3925.0 Sell
29,605 213 LSE
10:21:52 3915.0 17 AT 3915.0 3925.0 Sell
29,598 212 LSE
10:21:52 3915.0 98 AT 3915.0 3925.0 Sell
29,581 211 LSE
10:20:21 3920.0 16 AT 3920.0 3925.0 Sell
29,483 210 LSE
10:20:21 3920.0 54 AT 3920.0 3925.0 Sell
29,467 209 LSE
10:20:21 3920.0 50 AT 3920.0 3925.0 Sell
29,413 208 LSE
10:20:21 3920.0 24 AT 3920.0 3925.0 Sell
29,363 207 LSE
10:20:21 3920.0 113 AT 3920.0 3925.0 Sell
29,339 206 LSE
10:18:32 3925.0 48 AT 3915.0 3925.0 Buy
29,226 205 LSE
10:18:32 3925.0 18 AT 3915.0 3925.0 Buy
29,178 204 LSE
10:12:56 3925.0 11 AT 3915.0 3925.0 Buy
29,160 203 LSE
10:12:56 3925.0 11 AT 3915.0 3925.0 Buy
29,149 202 LSE
10:12:53 3920.0 38 AT 3910.0 3920.0 Buy
29,138 201 LSE
10:12:53 3920.0 81 AT 3910.0 3920.0 Buy
29,100 200 LSE
10:12:29 3915.0 7 AT 3910.0 3915.0 Buy
29,019 199 LSE
10:12:29 3915.0 57 AT 3910.0 3915.0 Buy
29,012 198 LSE
10:12:29 3915.0 62 AT 3910.0 3915.0 Buy
28,955 197 LSE
10:12:29 3915.0 25 AT 3910.0 3915.0 Buy
28,893 196 LSE
10:12:29 3915.0 38 AT 3910.0 3915.0 Buy
28,868 195 LSE
10:12:29 3915.0 53 AT 3910.0 3915.0 Buy
28,830 194 LSE
10:12:29 3915.0 34 AT 3910.0 3915.0 Buy
28,777 193 LSE
10:12:14 3912.928 500 O 3910.0 3915.0 Buy
28,743 192 LSE
10:12:04 3915.0 200 O 3910.0 3915.0 Buy
28,243 191 LSE
10:09:23 3910.0 2 AT 3905.0 3910.0 Buy
28,043 190 LSE
10:09:23 3910.0 36 AT 3905.0 3910.0 Buy
28,041 189 LSE
10:09:20 3905.0 250 O 3905.0 3910.0 Sell
28,005 188 LSE
10:07:51 3910.0 1 O 3905.0 3910.0 Buy
27,755 187 LSE
10:03:15 3910.0 36 AT 3905.0 3910.0 Buy
27,754 186 LSE
10:03:02 3910.0 35 AT 3905.0 3910.0 Buy
27,718 185 LSE
10:03:02 3910.0 2 AT 3905.0 3910.0 Buy
27,683 184 LSE
10:02:49 3910.0 87 AT 3905.0 3910.0 Buy
27,681 183 LSE
10:02:49 3910.0 4 AT 3905.0 3910.0 Buy
27,594 182 LSE
10:02:49 3910.0 140 O 3905.0 3915.0
27,590 181 LSE
10:02:12 3910.0 57 AT 3905.0 3910.0 Buy
27,450 180 LSE
10:02:12 3910.0 50 AT 3905.0 3910.0 Buy
27,393 179 LSE
10:02:12 3910.0 35 AT 3905.0 3910.0 Buy
27,343 178 LSE
10:01:22 3910.0 58 AT 3905.0 3910.0 Buy
27,308 177 LSE
10:00:58 3910.0 107 AT 3905.0 3910.0 Buy
27,250 176 LSE
09:50:46 3915.0 39 O 3905.0 3915.0 Buy
27,143 175 LSE
09:50:41 3910.0 16 AT 3895.0 3910.0 Buy
27,104 174 LSE
09:50:41 3910.0 56 AT 3895.0 3910.0 Buy
27,088 173 LSE
09:50:41 3910.0 53 AT 3895.0 3910.0 Buy
27,032 172 LSE
09:50:41 3910.0 5 AT 3895.0 3910.0 Buy
26,979 171 LSE
09:49:42 3910.0 46 O 3900.0 3910.0 Buy
26,974 170 LSE
09:49:42 3905.0 52 AT 3905.0 3910.0 Sell
26,928 169 LSE
09:49:42 3905.0 13 AT 3905.0 3910.0 Sell
26,876 168 LSE
09:49:42 3905.0 23 AT 3905.0 3910.0 Sell
26,863 167 LSE
09:49:42 3905.0 100 AT 3905.0 3910.0 Sell
26,840 166 LSE
09:49:42 3910.0 6 AT 3905.0 3910.0 Buy
26,740 165 LSE
09:49:42 3910.0 6 AT 3905.0 3910.0 Buy
26,734 164 LSE
09:49:42 3910.0 21 AT 3905.0 3910.0 Buy
26,728 163 LSE
09:49:42 3910.0 95 AT 3905.0 3910.0 Buy
26,707 162 LSE
09:49:42 3910.0 65 AT 3905.0 3910.0 Buy
26,612 161 LSE
09:49:42 3910.0 34 AT 3905.0 3910.0 Buy
26,547 160 LSE
09:45:53 3905.0 64 O 3895.0 3910.0 Buy
26,513 159 LSE
09:45:53 3900.0 64 O 3895.0 3910.0 Sell
26,449 158 LSE
09:44:53 3905.0 67 AT 3905.0 3915.0 Sell
26,385 157 LSE
09:44:53 3905.0 229 AT 3905.0 3915.0 Sell
26,318 156 LSE
09:43:30 3905.0 4 AT 3905.0 3915.0 Sell
26,089 155 LSE
09:43:24 3905.0 74 AT 3895.0 3905.0 Buy
26,085 154 LSE
09:43:24 3905.0 70 AT 3895.0 3905.0 Buy
26,011 153 LSE
09:43:24 3905.0 41 AT 3895.0 3905.0 Buy
25,941 152 LSE
09:43:24 3905.0 10 AT 3895.0 3905.0 Buy
25,900 151 LSE

Your Recent History

Delayed Upgrade Clock