Clarkson PLC (CKN) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 03/11/2026 | 16:29:55 | 5,000.00p | 54 | £2,700.00 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:55 | 5,000.00p | 1 | £50.00 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:07 | 4,996.00p | 110 | £5,495.60 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:07 | 4,996.00p | 9 | £449.64 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:03 | 4,996.00p | 9 | £449.64 | Off-book | Buy | SI |
| 03/11/2026 | 16:29:02 | 4,992.00p | 1 | £49.92 | Off-book | Sell | SI |
| 03/11/2026 | 16:26:47 | 4,994.00p | 25 | £1,248.50 | Exchange | Unknown | AT |
| 03/11/2026 | 16:26:47 | 4,994.00p | 21 | £1,048.74 | Exchange | Unknown | AT |
| 03/11/2026 | 16:26:47 | 4,994.00p | 70 | £3,495.80 | Exchange | Unknown | AT |
| 03/11/2026 | 16:26:46 | 4,994.00p | 22 | £1,098.68 | Exchange | Sell | AT |
| 03/11/2026 | 16:26:46 | 4,994.00p | 21 | £1,048.74 | Exchange | Sell | AT |
| 03/11/2026 | 16:26:46 | 4,994.00p | 70 | £3,495.80 | Exchange | Sell | AT |
| 03/11/2026 | 16:26:46 | 4,998.00p | 25 | £1,249.50 | Exchange | Buy | AT |
| 03/11/2026 | 16:26:46 | 4,994.00p | 5 | £249.70 | Exchange | Buy | AT |
| 03/11/2026 | 16:26:46 | 4,994.00p | 25 | £1,248.50 | Exchange | Buy | AT |
| 03/11/2026 | 16:26:46 | 4,994.00p | 23 | £1,148.62 | Exchange | Buy | AT |
| 03/11/2026 | 16:26:46 | 4,994.00p | 7 | £349.58 | Exchange | Buy | AT |
| 03/11/2026 | 16:26:46 | 4,994.00p | 6 | £299.64 | Exchange | Buy | AT |
| 03/11/2026 | 16:26:46 | 4,994.00p | 60 | £2,996.40 | Exchange | Buy | AT |
| 03/11/2026 | 16:25:09 | 4,992.00p | 20 | £998.40 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:09 | 4,992.00p | 20 | £998.40 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:09 | 4,992.00p | 4 | £199.68 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:09 | 4,992.00p | 30 | £1,497.60 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:09 | 4,992.00p | 29 | £1,447.68 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:09 | 4,992.00p | 28 | £1,397.76 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:00 | 4,989.91p | 17 | £848.29 | Off-book | Sell | SI |
| 03/11/2026 | 16:23:33 | 4,994.00p | 22 | £1,098.68 | Exchange | Buy | AT |
| 03/11/2026 | 16:23:04 | 4,992.00p | 110 | £5,491.20 | Exchange | Buy | AT |
| 03/11/2026 | 16:21:09 | 4,990.00p | 12 | £598.80 | Exchange | Buy | AT |
| 03/11/2026 | 16:21:09 | 4,990.00p | 8 | £399.20 | Exchange | Buy | AT |
| 03/11/2026 | 16:20:11 | 4,988.00p | 1 | £49.88 | Exchange | Sell | AT |
| 03/11/2026 | 16:20:11 | 4,988.00p | 4 | £199.52 | Exchange | Sell | AT |
| 03/11/2026 | 16:20:11 | 4,988.00p | 110 | £5,486.80 | Exchange | Sell | AT |
| 03/11/2026 | 16:20:10 | 4,988.00p | 110 | £5,486.80 | Exchange | Sell | AT |
| 03/11/2026 | 16:19:09 | 4,992.00p | 3 | £149.76 | Exchange | Buy | AT |
| 03/11/2026 | 16:19:09 | 4,992.00p | 16 | £798.72 | Exchange | Buy | AT |
| 03/11/2026 | 16:19:09 | 4,992.00p | 3 | £149.76 | Exchange | Buy | AT |
| 03/11/2026 | 16:18:01 | 4,990.00p | 4 | £199.60 | Exchange | Sell | AT |
| 03/11/2026 | 16:18:01 | 4,990.00p | 18 | £898.20 | Exchange | Sell | AT |
| 03/11/2026 | 16:18:01 | 4,990.00p | 4 | £199.60 | Exchange | Sell | AT |
| 03/11/2026 | 16:18:01 | 4,990.00p | 2 | £99.80 | Exchange | Sell | AT |
| 03/11/2026 | 16:18:01 | 4,990.00p | 7 | £349.30 | Exchange | Sell | AT |
| 03/11/2026 | 16:18:01 | 4,990.00p | 5 | £249.50 | Exchange | Sell | AT |
| 03/11/2026 | 16:17:31 | 4,992.00p | 35 | £1,747.20 | Exchange | Unknown | AT |
| 03/11/2026 | 16:17:26 | 4,992.00p | 11 | £549.12 | Exchange | Unknown | AT |
| 03/11/2026 | 16:17:26 | 4,992.00p | 4 | £199.68 | Exchange | Unknown | AT |
| 03/11/2026 | 16:17:26 | 4,992.00p | 9 | £449.28 | Exchange | Unknown | AT |
| 03/11/2026 | 16:15:13 | 4,992.00p | 31 | £1,547.52 | Exchange | Buy | AT |
| 03/11/2026 | 16:15:13 | 4,990.00p | 5 | £249.50 | Exchange | Sell | AT |
| 03/11/2026 | 16:15:13 | 4,990.00p | 21 | £1,047.90 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 03/11/2026 | 16:29:55 | 5,000.00p | 54 | £2,700.00 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:55 | 5,000.00p | 1 | £50.00 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:07 | 4,996.00p | 110 | £5,495.60 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:07 | 4,996.00p | 9 | £449.64 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:03 | 4,996.00p | 9 | £449.64 | Off-book | Buy | SI |
| 03/11/2026 | 16:29:02 | 4,992.00p | 1 | £49.92 | Off-book | Sell | SI |
| 03/11/2026 | 16:26:47 | 4,994.00p | 25 | £1,248.50 | Exchange | Unknown | AT |
| 03/11/2026 | 16:26:47 | 4,994.00p | 21 | £1,048.74 | Exchange | Unknown | AT |
| 03/11/2026 | 16:26:47 | 4,994.00p | 70 | £3,495.80 | Exchange | Unknown | AT |
| 03/11/2026 | 16:26:46 | 4,994.00p | 22 | £1,098.68 | Exchange | Sell | AT |
| 03/11/2026 | 16:26:46 | 4,994.00p | 21 | £1,048.74 | Exchange | Sell | AT |
| 03/11/2026 | 16:26:46 | 4,994.00p | 70 | £3,495.80 | Exchange | Sell | AT |
| 03/11/2026 | 16:26:46 | 4,998.00p | 25 | £1,249.50 | Exchange | Buy | AT |
| 03/11/2026 | 16:26:46 | 4,994.00p | 5 | £249.70 | Exchange | Buy | AT |
| 03/11/2026 | 16:26:46 | 4,994.00p | 25 | £1,248.50 | Exchange | Buy | AT |
| 03/11/2026 | 16:26:46 | 4,994.00p | 23 | £1,148.62 | Exchange | Buy | AT |
| 03/11/2026 | 16:26:46 | 4,994.00p | 7 | £349.58 | Exchange | Buy | AT |
| 03/11/2026 | 16:26:46 | 4,994.00p | 6 | £299.64 | Exchange | Buy | AT |
| 03/11/2026 | 16:26:46 | 4,994.00p | 60 | £2,996.40 | Exchange | Buy | AT |
| 03/11/2026 | 16:25:09 | 4,992.00p | 20 | £998.40 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:09 | 4,992.00p | 20 | £998.40 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:09 | 4,992.00p | 4 | £199.68 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:09 | 4,992.00p | 30 | £1,497.60 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:09 | 4,992.00p | 29 | £1,447.68 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:09 | 4,992.00p | 28 | £1,397.76 | Exchange | Unknown | AT |
| 03/11/2026 | 16:25:00 | 4,989.91p | 17 | £848.29 | Off-book | Sell | SI |
| 03/11/2026 | 16:23:33 | 4,994.00p | 22 | £1,098.68 | Exchange | Buy | AT |
| 03/11/2026 | 16:23:04 | 4,992.00p | 110 | £5,491.20 | Exchange | Buy | AT |
| 03/11/2026 | 16:21:09 | 4,990.00p | 12 | £598.80 | Exchange | Buy | AT |
| 03/11/2026 | 16:21:09 | 4,990.00p | 8 | £399.20 | Exchange | Buy | AT |
| 03/11/2026 | 16:20:11 | 4,988.00p | 1 | £49.88 | Exchange | Sell | AT |
| 03/11/2026 | 16:20:11 | 4,988.00p | 4 | £199.52 | Exchange | Sell | AT |
| 03/11/2026 | 16:20:11 | 4,988.00p | 110 | £5,486.80 | Exchange | Sell | AT |
| 03/11/2026 | 16:20:10 | 4,988.00p | 110 | £5,486.80 | Exchange | Sell | AT |
| 03/11/2026 | 16:19:09 | 4,992.00p | 3 | £149.76 | Exchange | Buy | AT |
| 03/11/2026 | 16:19:09 | 4,992.00p | 16 | £798.72 | Exchange | Buy | AT |
| 03/11/2026 | 16:19:09 | 4,992.00p | 3 | £149.76 | Exchange | Buy | AT |
| 03/11/2026 | 16:18:01 | 4,990.00p | 4 | £199.60 | Exchange | Sell | AT |
| 03/11/2026 | 16:18:01 | 4,990.00p | 18 | £898.20 | Exchange | Sell | AT |
| 03/11/2026 | 16:18:01 | 4,990.00p | 4 | £199.60 | Exchange | Sell | AT |
| 03/11/2026 | 16:18:01 | 4,990.00p | 2 | £99.80 | Exchange | Sell | AT |
| 03/11/2026 | 16:18:01 | 4,990.00p | 7 | £349.30 | Exchange | Sell | AT |
| 03/11/2026 | 16:18:01 | 4,990.00p | 5 | £249.50 | Exchange | Sell | AT |
| 03/11/2026 | 16:17:31 | 4,992.00p | 35 | £1,747.20 | Exchange | Unknown | AT |
| 03/11/2026 | 16:17:26 | 4,992.00p | 11 | £549.12 | Exchange | Unknown | AT |
| 03/11/2026 | 16:17:26 | 4,992.00p | 4 | £199.68 | Exchange | Unknown | AT |
| 03/11/2026 | 16:17:26 | 4,992.00p | 9 | £449.28 | Exchange | Unknown | AT |
| 03/11/2026 | 16:15:13 | 4,992.00p | 31 | £1,547.52 | Exchange | Buy | AT |
| 03/11/2026 | 16:15:13 | 4,990.00p | 5 | £249.50 | Exchange | Sell | AT |
| 03/11/2026 | 16:15:13 | 4,990.00p | 21 | £1,047.90 | Exchange | Sell | AT |
