Clarkson PLC (CKN) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/04/2026 | 13:26:23 | 4788.00p | 8 | £383.04 | Exchange | Buy | AT |
| 10/04/2026 | 13:26:13 | 4784.00p | 50 | £2,392.00 | Exchange | Sell | AT |
| 10/04/2026 | 13:26:13 | 4784.00p | 3 | £143.52 | Exchange | Unknown | AT |
| 10/04/2026 | 13:26:13 | 4784.00p | 1 | £47.84 | Exchange | Unknown | AT |
| 10/04/2026 | 13:26:13 | 4784.00p | 1 | £47.84 | Exchange | Sell | AT |
| 10/04/2026 | 13:26:13 | 4784.00p | 4 | £191.36 | Exchange | Sell | AT |
| 10/04/2026 | 13:24:56 | 4784.00p | 2 | £95.68 | Exchange | Buy | AT |
| 10/04/2026 | 13:24:53 | 4782.00p | 4 | £191.28 | Exchange | Buy | AT |
| 10/04/2026 | 13:24:36 | 4776.00p | 8 | £382.08 | Exchange | Buy | AT |
| 10/04/2026 | 13:24:36 | 4776.00p | 68 | £3,247.68 | Exchange | Buy | AT |
| 10/04/2026 | 13:15:40 | 4774.00p | 449 | £21,435.26 | Off-book | Unknown | SI |
| 10/04/2026 | 13:00:54 | 4772.00p | 16 | £763.52 | Exchange | Sell | AT |
| 10/04/2026 | 13:00:54 | 4772.00p | 8 | £381.76 | Exchange | Sell | AT |
| 10/04/2026 | 13:00:54 | 4772.00p | 24 | £1,145.28 | Exchange | Sell | AT |
| 10/04/2026 | 13:00:54 | 4772.00p | 20 | £954.40 | Exchange | Sell | AT |
| 10/04/2026 | 13:00:54 | 4774.00p | 69 | £3,294.06 | Exchange | Unknown | AT |
| 10/04/2026 | 13:00:54 | 4776.00p | 95 | £4,537.20 | Exchange | Buy | AT |
| 10/04/2026 | 12:54:54 | 4773.27p | 1,042 | £49,737.42 | Exchange | Buy | OFF |
| 10/04/2026 | 12:51:09 | 4770.00p | 1 | £47.70 | Exchange | Sell | AT |
| 10/04/2026 | 12:51:09 | 4770.00p | 4 | £190.80 | Exchange | Sell | AT |
| 10/04/2026 | 12:51:09 | 4770.00p | 3 | £143.10 | Exchange | Sell | AT |
| 10/04/2026 | 12:50:36 | 4770.00p | 17 | £810.90 | Exchange | Sell | AT |
| 10/04/2026 | 12:50:36 | 4770.00p | 35 | £1,669.50 | Exchange | Sell | AT |
| 10/04/2026 | 12:50:36 | 4770.00p | 13 | £620.10 | Exchange | Sell | AT |
| 10/04/2026 | 12:50:36 | 4770.00p | 2 | £95.40 | Exchange | Sell | AT |
| 10/04/2026 | 12:38:28 | 4774.00p | 2 | £95.48 | Off-book | Buy | SI |
| 10/04/2026 | 12:35:56 | 4770.00p | 5 | £238.50 | Exchange | Sell | AT |
| 10/04/2026 | 12:35:56 | 4770.00p | 9 | £429.30 | Exchange | Sell | AT |
| 10/04/2026 | 12:35:56 | 4770.00p | 23 | £1,097.10 | Exchange | Sell | AT |
| 10/04/2026 | 12:35:56 | 4770.00p | 6 | £286.20 | Exchange | Sell | AT |
| 10/04/2026 | 12:35:56 | 4770.00p | 16 | £763.20 | Exchange | Sell | AT |
| 10/04/2026 | 12:30:06 | 4774.00p | 47 | £2,243.78 | Exchange | Buy | AT |
| 10/04/2026 | 12:30:05 | 4774.00p | 6 | £286.44 | Exchange | Unknown | AT |
| 10/04/2026 | 12:30:05 | 4774.00p | 15 | £716.10 | Exchange | Unknown | AT |
| 10/04/2026 | 12:30:01 | 4764.00p | 71 | £3,382.44 | Exchange | Sell | AT |
| 10/04/2026 | 12:30:01 | 4764.00p | 35 | £1,667.40 | Exchange | Sell | AT |
| 10/04/2026 | 12:30:00 | 4766.00p | 14 | £667.24 | Exchange | Sell | AT |
| 10/04/2026 | 12:29:09 | 4766.00p | 18 | £857.88 | Exchange | Sell | AT |
| 10/04/2026 | 12:29:09 | 4766.00p | 19 | £905.54 | Exchange | Sell | AT |
| 10/04/2026 | 12:29:09 | 4766.00p | 21 | £1,000.86 | Exchange | Sell | AT |
| 10/04/2026 | 12:29:09 | 4766.00p | 15 | £714.90 | Exchange | Sell | AT |
| 10/04/2026 | 12:29:09 | 4766.00p | 57 | £2,716.62 | Exchange | Sell | AT |
| 10/04/2026 | 12:29:09 | 4766.00p | 2 | £95.32 | Exchange | Sell | AT |
| 10/04/2026 | 12:29:09 | 4766.00p | 27 | £1,286.82 | Exchange | Sell | AT |
| 10/04/2026 | 12:26:58 | 4768.00p | 23 | £1,096.64 | Off-book | Sell | SI |
| 10/04/2026 | 12:26:13 | 4768.00p | 23 | £1,096.64 | Exchange | Sell | AT |
| 10/04/2026 | 12:26:13 | 4768.00p | 23 | £1,096.64 | Exchange | Sell | AT |
| 10/04/2026 | 12:23:53 | 4770.00p | 16,360 | £780,372.00 | Exchange | Buy | OFF |
| 10/04/2026 | 12:23:47 | 4772.00p | 25 | £1,193.00 | Exchange | Buy | AT |
| 10/04/2026 | 12:23:47 | 4770.00p | 25 | £1,192.50 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/04/2026 | 13:26:23 | 4788.00p | 8 | £383.04 | Exchange | Buy | AT |
| 10/04/2026 | 13:26:13 | 4784.00p | 50 | £2,392.00 | Exchange | Sell | AT |
| 10/04/2026 | 13:26:13 | 4784.00p | 3 | £143.52 | Exchange | Unknown | AT |
| 10/04/2026 | 13:26:13 | 4784.00p | 1 | £47.84 | Exchange | Unknown | AT |
| 10/04/2026 | 13:26:13 | 4784.00p | 1 | £47.84 | Exchange | Sell | AT |
| 10/04/2026 | 13:26:13 | 4784.00p | 4 | £191.36 | Exchange | Sell | AT |
| 10/04/2026 | 13:24:56 | 4784.00p | 2 | £95.68 | Exchange | Buy | AT |
| 10/04/2026 | 13:24:53 | 4782.00p | 4 | £191.28 | Exchange | Buy | AT |
| 10/04/2026 | 13:24:36 | 4776.00p | 8 | £382.08 | Exchange | Buy | AT |
| 10/04/2026 | 13:24:36 | 4776.00p | 68 | £3,247.68 | Exchange | Buy | AT |
| 10/04/2026 | 13:15:40 | 4774.00p | 449 | £21,435.26 | Off-book | Unknown | SI |
| 10/04/2026 | 13:00:54 | 4772.00p | 16 | £763.52 | Exchange | Sell | AT |
| 10/04/2026 | 13:00:54 | 4772.00p | 8 | £381.76 | Exchange | Sell | AT |
| 10/04/2026 | 13:00:54 | 4772.00p | 24 | £1,145.28 | Exchange | Sell | AT |
| 10/04/2026 | 13:00:54 | 4772.00p | 20 | £954.40 | Exchange | Sell | AT |
| 10/04/2026 | 13:00:54 | 4774.00p | 69 | £3,294.06 | Exchange | Unknown | AT |
| 10/04/2026 | 13:00:54 | 4776.00p | 95 | £4,537.20 | Exchange | Buy | AT |
| 10/04/2026 | 12:54:54 | 4773.27p | 1,042 | £49,737.42 | Exchange | Buy | OFF |
| 10/04/2026 | 12:51:09 | 4770.00p | 1 | £47.70 | Exchange | Sell | AT |
| 10/04/2026 | 12:51:09 | 4770.00p | 4 | £190.80 | Exchange | Sell | AT |
| 10/04/2026 | 12:51:09 | 4770.00p | 3 | £143.10 | Exchange | Sell | AT |
| 10/04/2026 | 12:50:36 | 4770.00p | 17 | £810.90 | Exchange | Sell | AT |
| 10/04/2026 | 12:50:36 | 4770.00p | 35 | £1,669.50 | Exchange | Sell | AT |
| 10/04/2026 | 12:50:36 | 4770.00p | 13 | £620.10 | Exchange | Sell | AT |
| 10/04/2026 | 12:50:36 | 4770.00p | 2 | £95.40 | Exchange | Sell | AT |
| 10/04/2026 | 12:38:28 | 4774.00p | 2 | £95.48 | Off-book | Buy | SI |
| 10/04/2026 | 12:35:56 | 4770.00p | 5 | £238.50 | Exchange | Sell | AT |
| 10/04/2026 | 12:35:56 | 4770.00p | 9 | £429.30 | Exchange | Sell | AT |
| 10/04/2026 | 12:35:56 | 4770.00p | 23 | £1,097.10 | Exchange | Sell | AT |
| 10/04/2026 | 12:35:56 | 4770.00p | 6 | £286.20 | Exchange | Sell | AT |
| 10/04/2026 | 12:35:56 | 4770.00p | 16 | £763.20 | Exchange | Sell | AT |
| 10/04/2026 | 12:30:06 | 4774.00p | 47 | £2,243.78 | Exchange | Buy | AT |
| 10/04/2026 | 12:30:05 | 4774.00p | 6 | £286.44 | Exchange | Unknown | AT |
| 10/04/2026 | 12:30:05 | 4774.00p | 15 | £716.10 | Exchange | Unknown | AT |
| 10/04/2026 | 12:30:01 | 4764.00p | 71 | £3,382.44 | Exchange | Sell | AT |
| 10/04/2026 | 12:30:01 | 4764.00p | 35 | £1,667.40 | Exchange | Sell | AT |
| 10/04/2026 | 12:30:00 | 4766.00p | 14 | £667.24 | Exchange | Sell | AT |
| 10/04/2026 | 12:29:09 | 4766.00p | 18 | £857.88 | Exchange | Sell | AT |
| 10/04/2026 | 12:29:09 | 4766.00p | 19 | £905.54 | Exchange | Sell | AT |
| 10/04/2026 | 12:29:09 | 4766.00p | 21 | £1,000.86 | Exchange | Sell | AT |
| 10/04/2026 | 12:29:09 | 4766.00p | 15 | £714.90 | Exchange | Sell | AT |
| 10/04/2026 | 12:29:09 | 4766.00p | 57 | £2,716.62 | Exchange | Sell | AT |
| 10/04/2026 | 12:29:09 | 4766.00p | 2 | £95.32 | Exchange | Sell | AT |
| 10/04/2026 | 12:29:09 | 4766.00p | 27 | £1,286.82 | Exchange | Sell | AT |
| 10/04/2026 | 12:26:58 | 4768.00p | 23 | £1,096.64 | Off-book | Sell | SI |
| 10/04/2026 | 12:26:13 | 4768.00p | 23 | £1,096.64 | Exchange | Sell | AT |
| 10/04/2026 | 12:26:13 | 4768.00p | 23 | £1,096.64 | Exchange | Sell | AT |
| 10/04/2026 | 12:23:53 | 4770.00p | 16,360 | £780,372.00 | Exchange | Buy | OFF |
| 10/04/2026 | 12:23:47 | 4772.00p | 25 | £1,193.00 | Exchange | Buy | AT |
| 10/04/2026 | 12:23:47 | 4770.00p | 25 | £1,192.50 | Exchange | Unknown | AT |
