Aedas Homes SA (0RV8)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 16.58 | 16.58 | 16.58 | 292 | 16.58 | DE |
| 4 | 0 | 0 | 16.58 | 16.58 | 16.58 | 343 | 16.58 | DE |
| 12 | 0 | 0 | 16.58 | 16.58 | 16.58 | 560 | 16.58 | DE |
| 26 | 0 | 0 | 16.58 | 16.58 | 16.58 | 987 | 16.58 | DE |
| 52 | -1.64 | -9.00109769484 | 18.22 | 18.7 | 14.9 | 1371 | 16.44276568 | DE |
| 156 | -8.92 | -34.9803921569 | 25.5 | 28.5 | 12.2 | 2110 | 18.62094138 | DE |
| 260 | -3.72 | -18.3251231527 | 20.3 | 28.5 | 10.34 | 2170 | 18.85582737 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 4 |
| 1721233800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 142 |
| 1721147400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 15 |
| 1721061000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 441 |
| 1720801800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 859 |
| 1720715400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 2 |
| 1720629000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 276 |
| 1720542600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 192 |
| 1720456200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 25 |
| 1720197000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 9 |
| 1720110600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 150 |
| 1720024200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 56 |
| 1719937800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 7 |
| 1719851400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 40 |
| 1719592200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 2508 |
| 1719505800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 1171 |
| 1719419400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 493 |
| 1719333000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 3 |
| 1719246600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 356 |
| 1718987400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 117 |
| 1718901000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 76 |
| 1718814600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 25 |
| 1718728200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 123 |
| 1718641800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 1226 |
| 1718382600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 570 |
| 1718296200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 904 |
| 1718209800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 1610 |
| 1718123400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 336 |
| 1718037000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 698 |
| 1717777800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 1514 |
| 1717691400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 1919 |
| 1717605000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 9 |
| 1717518600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 2 |
| 1717432200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 1409 |
| 1717173000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 9307 |
| 1717086600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 407 |
| 1717000200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 70 |
| 1716913800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 508 |
| 1716568200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 92 |
| 1716481800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 0 |
| 1716395400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 39 |
| 1716309000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 46 |
| 1716222600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 2 |
| 1715963400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 146 |
| 1715877000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 187 |
| 1715790600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 5 |
| 1715704200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 76 |
| 1715617800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 54 |
| 1715358600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 11 |
| 1715272200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 0 |
| 1715185800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 570 |
| 1715099400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 62 |
| 1714753800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 470 |
| 1714667400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 508 |
| 1714581000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 0 |
| 1714494600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 325 |
| 1714408200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 86 |
| 1714149000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 552 |
| 1714062600 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 264 |
| 1713976200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 1589 |
| 1713889800 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 826 |
| 1713803400 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 382 |
| 1713544200 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
