Clarkson Plc (CKN)
LSE
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.