Cranswick plc (CWK) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:39:52 | 5,060.00p | 15,215 | £769,879.00 | Off-book | Sell | OFF |
| 18/09/2026 | 15:37:33 | 5,060.51p | 750 | £37,953.80 | Off-book | Sell | SI |
| 18/09/2026 | 15:36:34 | 5,060.00p | 5,332 | £269,799.20 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:15 | 5,060.00p | 3,694 | £186,916.40 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:14 | 5,060.00p | 140 | £7,084.00 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:14 | 5,060.00p | 733 | £37,089.80 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:14 | 5,060.00p | 127,038 | £6,428,122.80 | Exchange | Sell | UT |
| 18/09/2026 | 15:29:56 | 5,070.00p | 100 | £5,070.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:56 | 5,070.00p | 85 | £4,309.50 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:56 | 5,070.00p | 109 | £5,526.30 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:40 | 5,060.00p | 100 | £5,060.00 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:40 | 5,060.00p | 133 | £6,729.80 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:40 | 5,060.00p | 66 | £3,339.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:40 | 5,060.00p | 133 | £6,729.80 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:40 | 5,060.00p | 58 | £2,934.80 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:40 | 5,060.00p | 151 | £7,640.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:40 | 5,060.00p | 206 | £10,423.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:11 | 5,060.00p | 178 | £9,006.80 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:11 | 5,060.00p | 103 | £5,211.80 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:11 | 5,060.00p | 100 | £5,060.00 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:11 | 5,060.00p | 1 | £50.60 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:11 | 5,060.00p | 166 | £8,399.60 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:11 | 5,060.00p | 240 | £12,144.00 | Exchange | Unknown | AT |
| 18/09/2026 | 15:26:22 | 5,070.00p | 18 | £912.60 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:58 | 5,060.72p | 100 | £5,060.72 | Off-book | Sell | SI |
| 18/09/2026 | 15:25:51 | 5,060.00p | 1 | £50.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:25:51 | 5,060.00p | 100 | £5,060.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:25:51 | 5,060.00p | 121 | £6,122.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:25:51 | 5,060.00p | 3 | £151.80 | Exchange | Sell | AT |
| 18/09/2026 | 15:25:05 | 5,060.00p | 102 | £5,161.20 | Exchange | Sell | AT |
| 18/09/2026 | 15:25:05 | 5,060.00p | 241 | £12,194.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:24:02 | 5,060.00p | 22 | £1,113.20 | Exchange | Unknown | AT |
| 18/09/2026 | 15:24:02 | 5,060.00p | 14 | £708.40 | Exchange | Unknown | AT |
| 18/09/2026 | 15:24:02 | 5,060.00p | 104 | £5,262.40 | Exchange | Unknown | AT |
| 18/09/2026 | 15:24:02 | 5,060.00p | 113 | £5,717.80 | Exchange | Unknown | AT |
| 18/09/2026 | 15:24:02 | 5,060.00p | 1 | £50.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:24:02 | 5,060.00p | 24 | £1,214.40 | Exchange | Sell | AT |
| 18/09/2026 | 15:23:39 | 5,060.00p | 6 | £303.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:23:39 | 5,060.00p | 86 | £4,351.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:23:33 | 5,060.00p | 1 | £50.60 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:18 | 5,060.00p | 0 | £0.00 | Off-book | Buy | SI |
| 18/09/2026 | 15:23:18 | 5,060.00p | 57 | £2,884.20 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:18 | 5,060.00p | 5 | £253.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:22:26 | 5,050.12p | 20 | £1,010.02 | Exchange | Buy | OFF |
| 18/09/2026 | 15:22:02 | 5,050.12p | 9 | £454.51 | Exchange | Buy | OFF |
| 18/09/2026 | 15:21:44 | 5,050.00p | 170 | £8,585.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:21:44 | 5,050.00p | 209 | £10,554.50 | Exchange | Buy | AT |
| 18/09/2026 | 15:21:44 | 5,050.00p | 300 | £15,150.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:21:44 | 5,050.00p | 248 | £12,524.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:20:03 | 5,050.00p | 23 | £1,161.50 | Exchange | Buy | OFF |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:39:52 | 5,060.00p | 15,215 | £769,879.00 | Off-book | Sell | OFF |
| 18/09/2026 | 15:37:33 | 5,060.51p | 750 | £37,953.80 | Off-book | Sell | SI |
| 18/09/2026 | 15:36:34 | 5,060.00p | 5,332 | £269,799.20 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:15 | 5,060.00p | 3,694 | £186,916.40 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:14 | 5,060.00p | 140 | £7,084.00 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:14 | 5,060.00p | 733 | £37,089.80 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:14 | 5,060.00p | 127,038 | £6,428,122.80 | Exchange | Sell | UT |
| 18/09/2026 | 15:29:56 | 5,070.00p | 100 | £5,070.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:56 | 5,070.00p | 85 | £4,309.50 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:56 | 5,070.00p | 109 | £5,526.30 | Exchange | Buy | AT |
| 18/09/2026 | 15:29:40 | 5,060.00p | 100 | £5,060.00 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:40 | 5,060.00p | 133 | £6,729.80 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:40 | 5,060.00p | 66 | £3,339.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:40 | 5,060.00p | 133 | £6,729.80 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:40 | 5,060.00p | 58 | £2,934.80 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:40 | 5,060.00p | 151 | £7,640.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:40 | 5,060.00p | 206 | £10,423.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:29:11 | 5,060.00p | 178 | £9,006.80 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:11 | 5,060.00p | 103 | £5,211.80 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:11 | 5,060.00p | 100 | £5,060.00 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:11 | 5,060.00p | 1 | £50.60 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:11 | 5,060.00p | 166 | £8,399.60 | Exchange | Unknown | AT |
| 18/09/2026 | 15:29:11 | 5,060.00p | 240 | £12,144.00 | Exchange | Unknown | AT |
| 18/09/2026 | 15:26:22 | 5,070.00p | 18 | £912.60 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:58 | 5,060.72p | 100 | £5,060.72 | Off-book | Sell | SI |
| 18/09/2026 | 15:25:51 | 5,060.00p | 1 | £50.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:25:51 | 5,060.00p | 100 | £5,060.00 | Exchange | Sell | AT |
| 18/09/2026 | 15:25:51 | 5,060.00p | 121 | £6,122.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:25:51 | 5,060.00p | 3 | £151.80 | Exchange | Sell | AT |
| 18/09/2026 | 15:25:05 | 5,060.00p | 102 | £5,161.20 | Exchange | Sell | AT |
| 18/09/2026 | 15:25:05 | 5,060.00p | 241 | £12,194.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:24:02 | 5,060.00p | 22 | £1,113.20 | Exchange | Unknown | AT |
| 18/09/2026 | 15:24:02 | 5,060.00p | 14 | £708.40 | Exchange | Unknown | AT |
| 18/09/2026 | 15:24:02 | 5,060.00p | 104 | £5,262.40 | Exchange | Unknown | AT |
| 18/09/2026 | 15:24:02 | 5,060.00p | 113 | £5,717.80 | Exchange | Unknown | AT |
| 18/09/2026 | 15:24:02 | 5,060.00p | 1 | £50.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:24:02 | 5,060.00p | 24 | £1,214.40 | Exchange | Sell | AT |
| 18/09/2026 | 15:23:39 | 5,060.00p | 6 | £303.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:23:39 | 5,060.00p | 86 | £4,351.60 | Exchange | Sell | AT |
| 18/09/2026 | 15:23:33 | 5,060.00p | 1 | £50.60 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:18 | 5,060.00p | 0 | £0.00 | Off-book | Buy | SI |
| 18/09/2026 | 15:23:18 | 5,060.00p | 57 | £2,884.20 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:18 | 5,060.00p | 5 | £253.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:22:26 | 5,050.12p | 20 | £1,010.02 | Exchange | Buy | OFF |
| 18/09/2026 | 15:22:02 | 5,050.12p | 9 | £454.51 | Exchange | Buy | OFF |
| 18/09/2026 | 15:21:44 | 5,050.00p | 170 | £8,585.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:21:44 | 5,050.00p | 209 | £10,554.50 | Exchange | Buy | AT |
| 18/09/2026 | 15:21:44 | 5,050.00p | 300 | £15,150.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:21:44 | 5,050.00p | 248 | £12,524.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:20:03 | 5,050.00p | 23 | £1,161.50 | Exchange | Buy | OFF |
