Clarkson PLC (CKN) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/09/2026 | 15:43:48 | 5,050.53p | 304 | £15,353.60 | Off-book | Buy | OFF |
| 07/09/2026 | 15:43:48 | 5,150.00p | 2 | £103.00 | Off-book | Buy | OFF |
| 07/09/2026 | 15:43:48 | 5,015.92p | 355 | £17,806.50 | Off-book | Buy | OFF |
| 07/09/2026 | 15:35:22 | 5,000.00p | 8,870 | £443,500.00 | Exchange | Buy | UT |
| 07/09/2026 | 15:29:56 | 4,996.00p | 2 | £99.92 | Exchange | Buy | AT |
| 07/09/2026 | 15:29:56 | 4,996.00p | 29 | £1,448.84 | Exchange | Buy | AT |
| 07/09/2026 | 15:29:56 | 4,996.00p | 13 | £649.48 | Exchange | Buy | AT |
| 07/09/2026 | 15:29:52 | 4,990.00p | 1 | £49.90 | Exchange | Sell | AT |
| 07/09/2026 | 15:29:34 | 4,990.00p | 1 | £49.90 | Exchange | Sell | AT |
| 07/09/2026 | 15:29:13 | 4,990.00p | 1 | £49.90 | Exchange | Sell | AT |
| 07/09/2026 | 15:29:02 | 4,996.00p | 3 | £149.88 | Off-book | Buy | SI |
| 07/09/2026 | 15:29:01 | 4,996.00p | 98 | £4,896.08 | Off-book | Buy | SI |
| 07/09/2026 | 15:29:01 | 4,990.00p | 12 | £598.80 | Exchange | Sell | AT |
| 07/09/2026 | 15:29:01 | 4,990.00p | 13 | £648.70 | Exchange | Sell | AT |
| 07/09/2026 | 15:29:01 | 4,996.00p | 20 | £999.20 | Off-book | Buy | SI |
| 07/09/2026 | 15:28:39 | 4,990.00p | 1 | £49.90 | Exchange | Sell | AT |
| 07/09/2026 | 15:28:17 | 4,992.00p | 9 | £449.28 | Exchange | Sell | AT |
| 07/09/2026 | 15:28:17 | 4,990.00p | 3 | £149.70 | Exchange | Sell | AT |
| 07/09/2026 | 15:28:17 | 4,992.00p | 8 | £399.36 | Exchange | Sell | AT |
| 07/09/2026 | 15:28:06 | 4,996.00p | 1 | £49.96 | Off-book | Buy | SI |
| 07/09/2026 | 15:27:36 | 4,990.00p | 1 | £49.90 | Exchange | Sell | AT |
| 07/09/2026 | 15:27:36 | 4,990.00p | 1 | £49.90 | Exchange | Sell | AT |
| 07/09/2026 | 15:27:33 | 4,996.00p | 2 | £99.92 | Exchange | Buy | AT |
| 07/09/2026 | 15:27:33 | 4,996.00p | 14 | £699.44 | Exchange | Buy | AT |
| 07/09/2026 | 15:27:33 | 4,996.00p | 10 | £499.60 | Exchange | Buy | AT |
| 07/09/2026 | 15:27:23 | 4,990.00p | 1 | £49.90 | Exchange | Sell | AT |
| 07/09/2026 | 15:27:23 | 4,992.00p | 8 | £399.36 | Exchange | Sell | AT |
| 07/09/2026 | 15:27:23 | 4,992.00p | 1 | £49.92 | Exchange | Sell | AT |
| 07/09/2026 | 15:27:23 | 4,992.00p | 13 | £648.96 | Exchange | Sell | AT |
| 07/09/2026 | 15:27:23 | 4,992.00p | 9 | £449.28 | Exchange | Sell | AT |
| 07/09/2026 | 15:27:20 | 4,998.00p | 9 | £449.82 | Exchange | Buy | AT |
| 07/09/2026 | 15:27:20 | 4,994.00p | 9 | £449.46 | Exchange | Sell | AT |
| 07/09/2026 | 15:27:20 | 4,994.00p | 77 | £3,845.38 | Exchange | Sell | AT |
| 07/09/2026 | 15:27:20 | 4,998.00p | 15 | £749.70 | Exchange | Buy | AT |
| 07/09/2026 | 15:26:32 | 4,992.00p | 22 | £1,098.24 | Exchange | Sell | AT |
| 07/09/2026 | 15:26:32 | 4,992.00p | 11 | £549.12 | Exchange | Sell | AT |
| 07/09/2026 | 15:26:23 | 4,992.00p | 1 | £49.92 | Exchange | Sell | AT |
| 07/09/2026 | 15:24:41 | 4,998.00p | 15 | £749.70 | Exchange | Sell | AT |
| 07/09/2026 | 15:23:39 | 4,996.00p | 10 | £499.60 | Exchange | Unknown | AT |
| 07/09/2026 | 15:23:39 | 4,996.00p | 9 | £449.64 | Exchange | Unknown | AT |
| 07/09/2026 | 15:23:38 | 4,998.00p | 15 | £749.70 | Exchange | Buy | AT |
| 07/09/2026 | 15:23:37 | 4,998.00p | 10 | £499.80 | Exchange | Buy | AT |
| 07/09/2026 | 15:23:37 | 4,994.00p | 2 | £99.88 | Exchange | Sell | AT |
| 07/09/2026 | 15:23:17 | 4,994.00p | 0 | £0.00 | Off-book | Sell | OTC |
| 07/09/2026 | 15:22:45 | 4,996.00p | 15 | £749.40 | Exchange | Buy | AT |
| 07/09/2026 | 15:22:45 | 4,996.00p | 22 | £1,099.12 | Exchange | Buy | AT |
| 07/09/2026 | 15:22:45 | 4,996.00p | 10 | £499.60 | Exchange | Buy | AT |
| 07/09/2026 | 15:22:45 | 4,996.00p | 23 | £1,149.08 | Exchange | Buy | AT |
| 07/09/2026 | 15:22:45 | 4,994.00p | 31 | £1,548.14 | Exchange | Buy | AT |
| 07/09/2026 | 15:22:45 | 4,994.00p | 13 | £649.22 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/09/2026 | 15:43:48 | 5,050.53p | 304 | £15,353.60 | Off-book | Buy | OFF |
| 07/09/2026 | 15:43:48 | 5,150.00p | 2 | £103.00 | Off-book | Buy | OFF |
| 07/09/2026 | 15:43:48 | 5,015.92p | 355 | £17,806.50 | Off-book | Buy | OFF |
| 07/09/2026 | 15:35:22 | 5,000.00p | 8,870 | £443,500.00 | Exchange | Buy | UT |
| 07/09/2026 | 15:29:56 | 4,996.00p | 2 | £99.92 | Exchange | Buy | AT |
| 07/09/2026 | 15:29:56 | 4,996.00p | 29 | £1,448.84 | Exchange | Buy | AT |
| 07/09/2026 | 15:29:56 | 4,996.00p | 13 | £649.48 | Exchange | Buy | AT |
| 07/09/2026 | 15:29:52 | 4,990.00p | 1 | £49.90 | Exchange | Sell | AT |
| 07/09/2026 | 15:29:34 | 4,990.00p | 1 | £49.90 | Exchange | Sell | AT |
| 07/09/2026 | 15:29:13 | 4,990.00p | 1 | £49.90 | Exchange | Sell | AT |
| 07/09/2026 | 15:29:02 | 4,996.00p | 3 | £149.88 | Off-book | Buy | SI |
| 07/09/2026 | 15:29:01 | 4,996.00p | 98 | £4,896.08 | Off-book | Buy | SI |
| 07/09/2026 | 15:29:01 | 4,990.00p | 12 | £598.80 | Exchange | Sell | AT |
| 07/09/2026 | 15:29:01 | 4,990.00p | 13 | £648.70 | Exchange | Sell | AT |
| 07/09/2026 | 15:29:01 | 4,996.00p | 20 | £999.20 | Off-book | Buy | SI |
| 07/09/2026 | 15:28:39 | 4,990.00p | 1 | £49.90 | Exchange | Sell | AT |
| 07/09/2026 | 15:28:17 | 4,992.00p | 9 | £449.28 | Exchange | Sell | AT |
| 07/09/2026 | 15:28:17 | 4,990.00p | 3 | £149.70 | Exchange | Sell | AT |
| 07/09/2026 | 15:28:17 | 4,992.00p | 8 | £399.36 | Exchange | Sell | AT |
| 07/09/2026 | 15:28:06 | 4,996.00p | 1 | £49.96 | Off-book | Buy | SI |
| 07/09/2026 | 15:27:36 | 4,990.00p | 1 | £49.90 | Exchange | Sell | AT |
| 07/09/2026 | 15:27:36 | 4,990.00p | 1 | £49.90 | Exchange | Sell | AT |
| 07/09/2026 | 15:27:33 | 4,996.00p | 2 | £99.92 | Exchange | Buy | AT |
| 07/09/2026 | 15:27:33 | 4,996.00p | 14 | £699.44 | Exchange | Buy | AT |
| 07/09/2026 | 15:27:33 | 4,996.00p | 10 | £499.60 | Exchange | Buy | AT |
| 07/09/2026 | 15:27:23 | 4,990.00p | 1 | £49.90 | Exchange | Sell | AT |
| 07/09/2026 | 15:27:23 | 4,992.00p | 8 | £399.36 | Exchange | Sell | AT |
| 07/09/2026 | 15:27:23 | 4,992.00p | 1 | £49.92 | Exchange | Sell | AT |
| 07/09/2026 | 15:27:23 | 4,992.00p | 13 | £648.96 | Exchange | Sell | AT |
| 07/09/2026 | 15:27:23 | 4,992.00p | 9 | £449.28 | Exchange | Sell | AT |
| 07/09/2026 | 15:27:20 | 4,998.00p | 9 | £449.82 | Exchange | Buy | AT |
| 07/09/2026 | 15:27:20 | 4,994.00p | 9 | £449.46 | Exchange | Sell | AT |
| 07/09/2026 | 15:27:20 | 4,994.00p | 77 | £3,845.38 | Exchange | Sell | AT |
| 07/09/2026 | 15:27:20 | 4,998.00p | 15 | £749.70 | Exchange | Buy | AT |
| 07/09/2026 | 15:26:32 | 4,992.00p | 22 | £1,098.24 | Exchange | Sell | AT |
| 07/09/2026 | 15:26:32 | 4,992.00p | 11 | £549.12 | Exchange | Sell | AT |
| 07/09/2026 | 15:26:23 | 4,992.00p | 1 | £49.92 | Exchange | Sell | AT |
| 07/09/2026 | 15:24:41 | 4,998.00p | 15 | £749.70 | Exchange | Sell | AT |
| 07/09/2026 | 15:23:39 | 4,996.00p | 10 | £499.60 | Exchange | Unknown | AT |
| 07/09/2026 | 15:23:39 | 4,996.00p | 9 | £449.64 | Exchange | Unknown | AT |
| 07/09/2026 | 15:23:38 | 4,998.00p | 15 | £749.70 | Exchange | Buy | AT |
| 07/09/2026 | 15:23:37 | 4,998.00p | 10 | £499.80 | Exchange | Buy | AT |
| 07/09/2026 | 15:23:37 | 4,994.00p | 2 | £99.88 | Exchange | Sell | AT |
| 07/09/2026 | 15:23:17 | 4,994.00p | 0 | £0.00 | Off-book | Sell | OTC |
| 07/09/2026 | 15:22:45 | 4,996.00p | 15 | £749.40 | Exchange | Buy | AT |
| 07/09/2026 | 15:22:45 | 4,996.00p | 22 | £1,099.12 | Exchange | Buy | AT |
| 07/09/2026 | 15:22:45 | 4,996.00p | 10 | £499.60 | Exchange | Buy | AT |
| 07/09/2026 | 15:22:45 | 4,996.00p | 23 | £1,149.08 | Exchange | Buy | AT |
| 07/09/2026 | 15:22:45 | 4,994.00p | 31 | £1,548.14 | Exchange | Buy | AT |
| 07/09/2026 | 15:22:45 | 4,994.00p | 13 | £649.22 | Exchange | Buy | AT |
