Clarkson PLC (CKN) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 17/07/2026 | 15:35:29 | 4,698.00p | 10,527 | £494,558.46 | Exchange | Sell | UT |
| 17/07/2026 | 15:29:30 | 4,702.00p | 1 | £47.02 | Exchange | Buy | AT |
| 17/07/2026 | 15:29:30 | 4,702.00p | 13 | £611.26 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:00 | 4,696.00p | 9 | £422.64 | Exchange | Sell | AT |
| 17/07/2026 | 15:26:49 | 4,698.00p | 1 | £46.98 | Exchange | Unknown | AT |
| 17/07/2026 | 15:26:49 | 4,698.00p | 3 | £140.94 | Exchange | Unknown | AT |
| 17/07/2026 | 15:26:46 | 4,698.00p | 3 | £140.94 | Exchange | Sell | AT |
| 17/07/2026 | 15:26:46 | 4,698.00p | 3 | £140.94 | Exchange | Sell | AT |
| 17/07/2026 | 15:26:46 | 4,698.00p | 9 | £422.82 | Exchange | Sell | AT |
| 17/07/2026 | 15:26:46 | 4,698.00p | 20 | £939.60 | Exchange | Sell | AT |
| 17/07/2026 | 15:26:46 | 4,698.00p | 2 | £93.96 | Exchange | Sell | AT |
| 17/07/2026 | 15:25:23 | 4,698.00p | 14 | £657.72 | Exchange | Sell | AT |
| 17/07/2026 | 15:25:23 | 4,698.00p | 4 | £187.92 | Exchange | Sell | AT |
| 17/07/2026 | 15:25:21 | 4,702.00p | 10 | £470.20 | Exchange | Unknown | AT |
| 17/07/2026 | 15:24:20 | 4,698.00p | 3 | £140.94 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:20 | 4,698.00p | 4 | £187.92 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:20 | 4,698.00p | 2 | £93.96 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:19 | 4,698.00p | 2 | £93.96 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:19 | 4,698.00p | 2 | £93.96 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:19 | 4,698.00p | 11 | £516.78 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:19 | 4,698.00p | 1 | £46.98 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:19 | 4,698.00p | 10 | £469.80 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:19 | 4,698.00p | 6 | £281.88 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:19 | 4,698.00p | 4 | £187.92 | Exchange | Sell | AT |
| 17/07/2026 | 15:22:03 | 4,702.00p | 8 | £376.16 | Exchange | Buy | AT |
| 17/07/2026 | 15:22:03 | 4,700.00p | 1 | £47.00 | Exchange | Sell | AT |
| 17/07/2026 | 15:21:08 | 4,702.00p | 23 | £1,081.46 | Exchange | Unknown | AT |
| 17/07/2026 | 15:21:08 | 4,700.00p | 3 | £141.00 | Exchange | Sell | AT |
| 17/07/2026 | 15:21:08 | 4,700.00p | 6 | £282.00 | Exchange | Sell | AT |
| 17/07/2026 | 15:20:58 | 4,698.00p | 17 | £798.66 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:58 | 4,698.00p | 82 | £3,852.36 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:58 | 4,698.00p | 8 | £375.84 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:58 | 4,696.00p | 12 | £563.52 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:58 | 4,696.00p | 10 | £469.60 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:58 | 4,692.00p | 80 | £3,753.60 | Exchange | Buy | AT |
| 17/07/2026 | 15:19:31 | 4,692.00p | 10 | £469.20 | Exchange | Buy | AT |
| 17/07/2026 | 15:19:31 | 4,690.00p | 33 | £1,547.70 | Exchange | Buy | AT |
| 17/07/2026 | 15:19:31 | 4,690.00p | 44 | £2,063.60 | Exchange | Buy | AT |
| 17/07/2026 | 15:19:31 | 4,688.00p | 35 | £1,640.80 | Exchange | Buy | AT |
| 17/07/2026 | 15:14:40 | 4,684.00p | 15 | £702.60 | Exchange | Sell | AT |
| 17/07/2026 | 15:14:40 | 4,684.00p | 13 | £608.92 | Exchange | Sell | AT |
| 17/07/2026 | 15:14:40 | 4,684.00p | 4 | £187.36 | Exchange | Sell | AT |
| 17/07/2026 | 15:14:40 | 4,684.00p | 1 | £46.84 | Exchange | Sell | AT |
| 17/07/2026 | 15:13:47 | 4,690.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/07/2026 | 15:09:13 | 4,690.00p | 12 | £562.80 | Exchange | Buy | AT |
| 17/07/2026 | 15:09:13 | 4,690.00p | 7 | £328.30 | Exchange | Buy | AT |
| 17/07/2026 | 15:09:13 | 4,690.00p | 9 | £422.10 | Exchange | Buy | AT |
| 17/07/2026 | 15:09:12 | 4,688.00p | 19 | £890.72 | Exchange | Buy | AT |
| 17/07/2026 | 15:09:12 | 4,684.00p | 32 | £1,498.88 | Exchange | Buy | AT |
| 17/07/2026 | 15:09:12 | 4,682.00p | 3 | £140.46 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 17/07/2026 | 15:35:29 | 4,698.00p | 10,527 | £494,558.46 | Exchange | Sell | UT |
| 17/07/2026 | 15:29:30 | 4,702.00p | 1 | £47.02 | Exchange | Buy | AT |
| 17/07/2026 | 15:29:30 | 4,702.00p | 13 | £611.26 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:00 | 4,696.00p | 9 | £422.64 | Exchange | Sell | AT |
| 17/07/2026 | 15:26:49 | 4,698.00p | 1 | £46.98 | Exchange | Unknown | AT |
| 17/07/2026 | 15:26:49 | 4,698.00p | 3 | £140.94 | Exchange | Unknown | AT |
| 17/07/2026 | 15:26:46 | 4,698.00p | 3 | £140.94 | Exchange | Sell | AT |
| 17/07/2026 | 15:26:46 | 4,698.00p | 3 | £140.94 | Exchange | Sell | AT |
| 17/07/2026 | 15:26:46 | 4,698.00p | 9 | £422.82 | Exchange | Sell | AT |
| 17/07/2026 | 15:26:46 | 4,698.00p | 20 | £939.60 | Exchange | Sell | AT |
| 17/07/2026 | 15:26:46 | 4,698.00p | 2 | £93.96 | Exchange | Sell | AT |
| 17/07/2026 | 15:25:23 | 4,698.00p | 14 | £657.72 | Exchange | Sell | AT |
| 17/07/2026 | 15:25:23 | 4,698.00p | 4 | £187.92 | Exchange | Sell | AT |
| 17/07/2026 | 15:25:21 | 4,702.00p | 10 | £470.20 | Exchange | Unknown | AT |
| 17/07/2026 | 15:24:20 | 4,698.00p | 3 | £140.94 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:20 | 4,698.00p | 4 | £187.92 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:20 | 4,698.00p | 2 | £93.96 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:19 | 4,698.00p | 2 | £93.96 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:19 | 4,698.00p | 2 | £93.96 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:19 | 4,698.00p | 11 | £516.78 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:19 | 4,698.00p | 1 | £46.98 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:19 | 4,698.00p | 10 | £469.80 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:19 | 4,698.00p | 6 | £281.88 | Exchange | Sell | AT |
| 17/07/2026 | 15:24:19 | 4,698.00p | 4 | £187.92 | Exchange | Sell | AT |
| 17/07/2026 | 15:22:03 | 4,702.00p | 8 | £376.16 | Exchange | Buy | AT |
| 17/07/2026 | 15:22:03 | 4,700.00p | 1 | £47.00 | Exchange | Sell | AT |
| 17/07/2026 | 15:21:08 | 4,702.00p | 23 | £1,081.46 | Exchange | Unknown | AT |
| 17/07/2026 | 15:21:08 | 4,700.00p | 3 | £141.00 | Exchange | Sell | AT |
| 17/07/2026 | 15:21:08 | 4,700.00p | 6 | £282.00 | Exchange | Sell | AT |
| 17/07/2026 | 15:20:58 | 4,698.00p | 17 | £798.66 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:58 | 4,698.00p | 82 | £3,852.36 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:58 | 4,698.00p | 8 | £375.84 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:58 | 4,696.00p | 12 | £563.52 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:58 | 4,696.00p | 10 | £469.60 | Exchange | Buy | AT |
| 17/07/2026 | 15:20:58 | 4,692.00p | 80 | £3,753.60 | Exchange | Buy | AT |
| 17/07/2026 | 15:19:31 | 4,692.00p | 10 | £469.20 | Exchange | Buy | AT |
| 17/07/2026 | 15:19:31 | 4,690.00p | 33 | £1,547.70 | Exchange | Buy | AT |
| 17/07/2026 | 15:19:31 | 4,690.00p | 44 | £2,063.60 | Exchange | Buy | AT |
| 17/07/2026 | 15:19:31 | 4,688.00p | 35 | £1,640.80 | Exchange | Buy | AT |
| 17/07/2026 | 15:14:40 | 4,684.00p | 15 | £702.60 | Exchange | Sell | AT |
| 17/07/2026 | 15:14:40 | 4,684.00p | 13 | £608.92 | Exchange | Sell | AT |
| 17/07/2026 | 15:14:40 | 4,684.00p | 4 | £187.36 | Exchange | Sell | AT |
| 17/07/2026 | 15:14:40 | 4,684.00p | 1 | £46.84 | Exchange | Sell | AT |
| 17/07/2026 | 15:13:47 | 4,690.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/07/2026 | 15:09:13 | 4,690.00p | 12 | £562.80 | Exchange | Buy | AT |
| 17/07/2026 | 15:09:13 | 4,690.00p | 7 | £328.30 | Exchange | Buy | AT |
| 17/07/2026 | 15:09:13 | 4,690.00p | 9 | £422.10 | Exchange | Buy | AT |
| 17/07/2026 | 15:09:12 | 4,688.00p | 19 | £890.72 | Exchange | Buy | AT |
| 17/07/2026 | 15:09:12 | 4,684.00p | 32 | £1,498.88 | Exchange | Buy | AT |
| 17/07/2026 | 15:09:12 | 4,682.00p | 3 | £140.46 | Exchange | Unknown | AT |
