Clarkson PLC (CKN) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/04/2026 | 15:45:21 | 4760.00p | 118 | £5,616.80 | Off-book | Buy | OFF |
| 10/04/2026 | 15:45:21 | 4770.09p | 824 | £39,305.55 | Off-book | Buy | OFF |
| 10/04/2026 | 15:35:18 | 4758.00p | 27,052 | £1,287,134.16 | Exchange | Buy | UT |
| 10/04/2026 | 15:35:18 | 4758.00p | 113 | £5,376.54 | Off-book | Buy | SI |
| 10/04/2026 | 15:35:18 | 4758.00p | 449 | £21,363.42 | Off-book | Buy | SI |
| 10/04/2026 | 15:35:18 | 4758.00p | 120 | £5,709.60 | Off-book | Buy | SI |
| 10/04/2026 | 15:35:18 | 4758.00p | 41 | £1,950.78 | Off-book | Buy | SI |
| 10/04/2026 | 15:35:18 | 4758.00p | 307 | £14,607.06 | Off-book | Buy | SI |
| 10/04/2026 | 15:35:18 | 4758.00p | 330 | £15,701.40 | Off-book | Buy | SI |
| 10/04/2026 | 15:29:10 | 4738.00p | 17 | £805.46 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:03 | 4736.00p | 16 | £757.76 | Exchange | Unknown | AT |
| 10/04/2026 | 15:29:00 | 4736.00p | 43 | £2,036.48 | Exchange | Unknown | AT |
| 10/04/2026 | 15:29:00 | 4736.00p | 20 | £947.20 | Exchange | Unknown | AT |
| 10/04/2026 | 15:29:00 | 4736.00p | 13 | £615.68 | Exchange | Unknown | AT |
| 10/04/2026 | 15:28:51 | 4738.00p | 24 | £1,137.12 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:51 | 4738.00p | 20 | £947.60 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:51 | 4738.00p | 20 | £947.60 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:51 | 4738.00p | 17 | £805.46 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:50 | 4740.00p | 15 | £711.00 | Exchange | Buy | AT |
| 10/04/2026 | 15:28:50 | 4740.00p | 19 | £900.60 | Exchange | Buy | AT |
| 10/04/2026 | 15:28:26 | 4738.00p | 18 | £852.84 | Exchange | Buy | AT |
| 10/04/2026 | 15:28:26 | 4736.00p | 24 | £1,136.64 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:26 | 4736.00p | 24 | £1,136.64 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:25 | 4736.00p | 8 | £378.88 | Exchange | Buy | AT |
| 10/04/2026 | 15:28:25 | 4736.00p | 63 | £2,983.68 | Exchange | Buy | AT |
| 10/04/2026 | 15:28:25 | 4736.00p | 14 | £663.04 | Exchange | Buy | AT |
| 10/04/2026 | 15:28:25 | 4734.00p | 12 | £568.08 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:30 | 4732.00p | 55 | £2,602.60 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:24 | 4730.00p | 13 | £614.90 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:20 | 4730.00p | 2 | £94.60 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:19 | 4732.00p | 54 | £2,555.28 | Off-book | Buy | OTC |
| 10/04/2026 | 15:27:19 | 4732.00p | 54 | £2,555.28 | Off-book | Buy | SI |
| 10/04/2026 | 15:27:18 | 4732.00p | 25 | £1,183.00 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:18 | 4732.00p | 18 | £851.76 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:18 | 4732.00p | 55 | £2,602.60 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:11 | 4730.00p | 26 | £1,229.80 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:11 | 4730.00p | 26 | £1,229.80 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:11 | 4730.00p | 18 | £851.40 | Exchange | Sell | AT |
| 10/04/2026 | 15:27:11 | 4730.00p | 25 | £1,182.50 | Exchange | Sell | AT |
| 10/04/2026 | 15:27:11 | 4730.00p | 33 | £1,560.90 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:58 | 4729.20p | 21 | £993.13 | Exchange | Buy | OFF |
| 10/04/2026 | 15:26:57 | 4732.00p | 26 | £1,230.32 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:57 | 4732.00p | 5 | £236.60 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:57 | 4732.00p | 43 | £2,034.76 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:44 | 4732.00p | 16 | £757.12 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:29 | 4732.00p | 42 | £1,987.44 | Off-book | Sell | SI |
| 10/04/2026 | 15:26:29 | 4732.00p | 42 | £1,987.44 | Off-book | Sell | OTC |
| 10/04/2026 | 15:26:24 | 4734.00p | 26 | £1,230.84 | Exchange | Buy | AT |
| 10/04/2026 | 15:26:24 | 4734.00p | 80 | £3,787.20 | Exchange | Buy | AT |
| 10/04/2026 | 15:26:24 | 4734.00p | 28 | £1,325.52 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/04/2026 | 15:45:21 | 4760.00p | 118 | £5,616.80 | Off-book | Buy | OFF |
| 10/04/2026 | 15:45:21 | 4770.09p | 824 | £39,305.55 | Off-book | Buy | OFF |
| 10/04/2026 | 15:35:18 | 4758.00p | 27,052 | £1,287,134.16 | Exchange | Buy | UT |
| 10/04/2026 | 15:35:18 | 4758.00p | 113 | £5,376.54 | Off-book | Buy | SI |
| 10/04/2026 | 15:35:18 | 4758.00p | 449 | £21,363.42 | Off-book | Buy | SI |
| 10/04/2026 | 15:35:18 | 4758.00p | 120 | £5,709.60 | Off-book | Buy | SI |
| 10/04/2026 | 15:35:18 | 4758.00p | 41 | £1,950.78 | Off-book | Buy | SI |
| 10/04/2026 | 15:35:18 | 4758.00p | 307 | £14,607.06 | Off-book | Buy | SI |
| 10/04/2026 | 15:35:18 | 4758.00p | 330 | £15,701.40 | Off-book | Buy | SI |
| 10/04/2026 | 15:29:10 | 4738.00p | 17 | £805.46 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:03 | 4736.00p | 16 | £757.76 | Exchange | Unknown | AT |
| 10/04/2026 | 15:29:00 | 4736.00p | 43 | £2,036.48 | Exchange | Unknown | AT |
| 10/04/2026 | 15:29:00 | 4736.00p | 20 | £947.20 | Exchange | Unknown | AT |
| 10/04/2026 | 15:29:00 | 4736.00p | 13 | £615.68 | Exchange | Unknown | AT |
| 10/04/2026 | 15:28:51 | 4738.00p | 24 | £1,137.12 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:51 | 4738.00p | 20 | £947.60 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:51 | 4738.00p | 20 | £947.60 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:51 | 4738.00p | 17 | £805.46 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:50 | 4740.00p | 15 | £711.00 | Exchange | Buy | AT |
| 10/04/2026 | 15:28:50 | 4740.00p | 19 | £900.60 | Exchange | Buy | AT |
| 10/04/2026 | 15:28:26 | 4738.00p | 18 | £852.84 | Exchange | Buy | AT |
| 10/04/2026 | 15:28:26 | 4736.00p | 24 | £1,136.64 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:26 | 4736.00p | 24 | £1,136.64 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:25 | 4736.00p | 8 | £378.88 | Exchange | Buy | AT |
| 10/04/2026 | 15:28:25 | 4736.00p | 63 | £2,983.68 | Exchange | Buy | AT |
| 10/04/2026 | 15:28:25 | 4736.00p | 14 | £663.04 | Exchange | Buy | AT |
| 10/04/2026 | 15:28:25 | 4734.00p | 12 | £568.08 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:30 | 4732.00p | 55 | £2,602.60 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:24 | 4730.00p | 13 | £614.90 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:20 | 4730.00p | 2 | £94.60 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:19 | 4732.00p | 54 | £2,555.28 | Off-book | Buy | OTC |
| 10/04/2026 | 15:27:19 | 4732.00p | 54 | £2,555.28 | Off-book | Buy | SI |
| 10/04/2026 | 15:27:18 | 4732.00p | 25 | £1,183.00 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:18 | 4732.00p | 18 | £851.76 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:18 | 4732.00p | 55 | £2,602.60 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:11 | 4730.00p | 26 | £1,229.80 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:11 | 4730.00p | 26 | £1,229.80 | Exchange | Buy | AT |
| 10/04/2026 | 15:27:11 | 4730.00p | 18 | £851.40 | Exchange | Sell | AT |
| 10/04/2026 | 15:27:11 | 4730.00p | 25 | £1,182.50 | Exchange | Sell | AT |
| 10/04/2026 | 15:27:11 | 4730.00p | 33 | £1,560.90 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:58 | 4729.20p | 21 | £993.13 | Exchange | Buy | OFF |
| 10/04/2026 | 15:26:57 | 4732.00p | 26 | £1,230.32 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:57 | 4732.00p | 5 | £236.60 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:57 | 4732.00p | 43 | £2,034.76 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:44 | 4732.00p | 16 | £757.12 | Exchange | Sell | AT |
| 10/04/2026 | 15:26:29 | 4732.00p | 42 | £1,987.44 | Off-book | Sell | SI |
| 10/04/2026 | 15:26:29 | 4732.00p | 42 | £1,987.44 | Off-book | Sell | OTC |
| 10/04/2026 | 15:26:24 | 4734.00p | 26 | £1,230.84 | Exchange | Buy | AT |
| 10/04/2026 | 15:26:24 | 4734.00p | 80 | £3,787.20 | Exchange | Buy | AT |
| 10/04/2026 | 15:26:24 | 4734.00p | 28 | £1,325.52 | Exchange | Unknown | AT |
