Clarkson PLC (CKN) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 22/07/2026 | 15:35:16 | 4,806.00p | 492 | £23,645.52 | Off-book | Sell | SI |
| 22/07/2026 | 15:28:39 | 4,828.00p | 13 | £627.64 | Exchange | Sell | AT |
| 22/07/2026 | 15:28:39 | 4,828.00p | 8 | £386.24 | Exchange | Sell | AT |
| 22/07/2026 | 15:28:39 | 4,828.00p | 5 | £241.40 | Exchange | Sell | AT |
| 22/07/2026 | 15:28:27 | 4,832.00p | 5 | £241.60 | Exchange | Buy | AT |
| 22/07/2026 | 15:28:27 | 4,830.00p | 2 | £96.60 | Exchange | Buy | AT |
| 22/07/2026 | 15:28:27 | 4,832.00p | 6 | £289.92 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:48 | 4,828.00p | 14 | £675.92 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:48 | 4,828.00p | 9 | £434.52 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:48 | 4,828.00p | 5 | £241.40 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:48 | 4,828.00p | 39 | £1,882.92 | Exchange | Sell | AT |
| 22/07/2026 | 15:26:13 | 4,830.00p | 19 | £917.70 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:13 | 4,830.00p | 5 | £241.50 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:08 | 4,834.00p | 16 | £773.44 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:08 | 4,834.00p | 33 | £1,595.22 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:08 | 4,832.00p | 11 | £531.52 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:08 | 4,832.00p | 9 | £434.88 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:08 | 4,832.00p | 3 | £144.96 | Exchange | Unknown | AT |
| 22/07/2026 | 15:26:08 | 4,832.00p | 3 | £144.96 | Exchange | Unknown | AT |
| 22/07/2026 | 15:26:08 | 4,832.00p | 8 | £386.56 | Exchange | Sell | AT |
| 22/07/2026 | 15:26:08 | 4,832.00p | 19 | £918.08 | Exchange | Sell | AT |
| 22/07/2026 | 15:26:07 | 4,832.00p | 10 | £483.20 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:07 | 4,832.00p | 9 | £434.88 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:07 | 4,828.00p | 4 | £193.12 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:07 | 4,828.00p | 30 | £1,448.40 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:07 | 4,830.00p | 6 | £289.80 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:07 | 4,830.00p | 2 | £96.60 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:07 | 4,828.00p | 7 | £337.96 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:55 | 4,832.00p | 10 | £483.20 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:55 | 4,830.00p | 4 | £193.20 | Exchange | Sell | AT |
| 22/07/2026 | 15:25:55 | 4,830.00p | 21 | £1,014.30 | Exchange | Unknown | AT |
| 22/07/2026 | 15:25:55 | 4,830.00p | 22 | £1,062.60 | Exchange | Unknown | AT |
| 22/07/2026 | 15:25:55 | 4,830.00p | 3 | £144.90 | Exchange | Unknown | AT |
| 22/07/2026 | 15:25:54 | 4,828.00p | 4 | £193.12 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:54 | 4,832.00p | 12 | £579.84 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:54 | 4,832.00p | 5 | £241.60 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:54 | 4,828.00p | 25 | £1,207.00 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:54 | 4,826.00p | 9 | £434.34 | Exchange | Unknown | AT |
| 22/07/2026 | 15:25:54 | 4,830.00p | 15 | £724.50 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:54 | 4,828.00p | 20 | £965.60 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:54 | 4,828.00p | 7 | £337.96 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:54 | 4,828.00p | 14 | £675.92 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:54 | 4,828.00p | 3 | £144.84 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:54 | 4,828.00p | 7 | £337.96 | Exchange | Buy | AT |
| 22/07/2026 | 15:16:03 | 4,822.00p | 6 | £289.32 | Exchange | Unknown | AT |
| 22/07/2026 | 15:16:03 | 4,822.00p | 130 | £6,268.60 | Exchange | Unknown | AT |
| 22/07/2026 | 15:16:03 | 4,822.00p | 16 | £771.52 | Exchange | Unknown | AT |
| 22/07/2026 | 15:15:46 | 4,826.00p | 3 | £144.78 | Exchange | Buy | AT |
| 22/07/2026 | 15:15:46 | 4,826.00p | 8 | £386.08 | Exchange | Buy | AT |
| 22/07/2026 | 15:10:27 | 4,822.00p | 20 | £964.40 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 22/07/2026 | 15:35:16 | 4,806.00p | 492 | £23,645.52 | Off-book | Sell | SI |
| 22/07/2026 | 15:28:39 | 4,828.00p | 13 | £627.64 | Exchange | Sell | AT |
| 22/07/2026 | 15:28:39 | 4,828.00p | 8 | £386.24 | Exchange | Sell | AT |
| 22/07/2026 | 15:28:39 | 4,828.00p | 5 | £241.40 | Exchange | Sell | AT |
| 22/07/2026 | 15:28:27 | 4,832.00p | 5 | £241.60 | Exchange | Buy | AT |
| 22/07/2026 | 15:28:27 | 4,830.00p | 2 | £96.60 | Exchange | Buy | AT |
| 22/07/2026 | 15:28:27 | 4,832.00p | 6 | £289.92 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:48 | 4,828.00p | 14 | £675.92 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:48 | 4,828.00p | 9 | £434.52 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:48 | 4,828.00p | 5 | £241.40 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:48 | 4,828.00p | 39 | £1,882.92 | Exchange | Sell | AT |
| 22/07/2026 | 15:26:13 | 4,830.00p | 19 | £917.70 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:13 | 4,830.00p | 5 | £241.50 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:08 | 4,834.00p | 16 | £773.44 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:08 | 4,834.00p | 33 | £1,595.22 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:08 | 4,832.00p | 11 | £531.52 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:08 | 4,832.00p | 9 | £434.88 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:08 | 4,832.00p | 3 | £144.96 | Exchange | Unknown | AT |
| 22/07/2026 | 15:26:08 | 4,832.00p | 3 | £144.96 | Exchange | Unknown | AT |
| 22/07/2026 | 15:26:08 | 4,832.00p | 8 | £386.56 | Exchange | Sell | AT |
| 22/07/2026 | 15:26:08 | 4,832.00p | 19 | £918.08 | Exchange | Sell | AT |
| 22/07/2026 | 15:26:07 | 4,832.00p | 10 | £483.20 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:07 | 4,832.00p | 9 | £434.88 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:07 | 4,828.00p | 4 | £193.12 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:07 | 4,828.00p | 30 | £1,448.40 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:07 | 4,830.00p | 6 | £289.80 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:07 | 4,830.00p | 2 | £96.60 | Exchange | Buy | AT |
| 22/07/2026 | 15:26:07 | 4,828.00p | 7 | £337.96 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:55 | 4,832.00p | 10 | £483.20 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:55 | 4,830.00p | 4 | £193.20 | Exchange | Sell | AT |
| 22/07/2026 | 15:25:55 | 4,830.00p | 21 | £1,014.30 | Exchange | Unknown | AT |
| 22/07/2026 | 15:25:55 | 4,830.00p | 22 | £1,062.60 | Exchange | Unknown | AT |
| 22/07/2026 | 15:25:55 | 4,830.00p | 3 | £144.90 | Exchange | Unknown | AT |
| 22/07/2026 | 15:25:54 | 4,828.00p | 4 | £193.12 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:54 | 4,832.00p | 12 | £579.84 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:54 | 4,832.00p | 5 | £241.60 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:54 | 4,828.00p | 25 | £1,207.00 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:54 | 4,826.00p | 9 | £434.34 | Exchange | Unknown | AT |
| 22/07/2026 | 15:25:54 | 4,830.00p | 15 | £724.50 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:54 | 4,828.00p | 20 | £965.60 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:54 | 4,828.00p | 7 | £337.96 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:54 | 4,828.00p | 14 | £675.92 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:54 | 4,828.00p | 3 | £144.84 | Exchange | Buy | AT |
| 22/07/2026 | 15:25:54 | 4,828.00p | 7 | £337.96 | Exchange | Buy | AT |
| 22/07/2026 | 15:16:03 | 4,822.00p | 6 | £289.32 | Exchange | Unknown | AT |
| 22/07/2026 | 15:16:03 | 4,822.00p | 130 | £6,268.60 | Exchange | Unknown | AT |
| 22/07/2026 | 15:16:03 | 4,822.00p | 16 | £771.52 | Exchange | Unknown | AT |
| 22/07/2026 | 15:15:46 | 4,826.00p | 3 | £144.78 | Exchange | Buy | AT |
| 22/07/2026 | 15:15:46 | 4,826.00p | 8 | £386.08 | Exchange | Buy | AT |
| 22/07/2026 | 15:10:27 | 4,822.00p | 20 | £964.40 | Exchange | Sell | AT |
