Aedifica SA (0DKX)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:25:22 | 61.0 | 266 | O | 58.0 | 64.1 | Sell | 4,652 | 82 | LSE | |
| 12:13:25 | 60.691 | 159 | O | 58.0 | 64.1 | Sell | 4,386 | 81 | LSE | |
| 12:13:21 | 60.775 | 607 | O | 58.0 | 64.1 | Sell | 4,227 | 80 | LSE | |
| 11:30:08 | 61.0 | 2 | O | 58.0 | 64.1 | Sell | 3,620 | 79 | LSE | |
| 11:30:07 | 61.0 | 2 | O | 58.0 | 64.1 | Sell | 3,618 | 78 | LSE | |
| 11:26:32 | 61.0 | 2 | O | 58.0 | 64.1 | Sell | 3,616 | 77 | LSE | |
| 10:55:12 | 5029.45 | 1 | O | 58.0 | 64.1 | Buy | 3,614 | 76 | LSE | |
| 10:38:15 | 61.05 | 8 | O | 58.0 | 64.1 | 3,613 | 75 | LSE | ||
| 10:00:30 | 5081.8 | 1 | O | 58.0 | 64.1 | Buy | 3,605 | 74 | LSE | |
| 09:26:19 | 60.65 | 2 | O | 58.0 | 64.1 | Sell | 3,604 | 73 | LSE | |
| 09:26:19 | 60.65 | 2 | O | 58.0 | 64.1 | Sell | 3,602 | 72 | LSE | |
| 09:25:26 | 60.65 | 2 | O | 58.0 | 64.1 | Sell | 3,600 | 71 | LSE | |
| 09:25:26 | 60.65 | 2 | O | 58.0 | 64.1 | Sell | 3,598 | 70 | LSE | |
| 09:24:36 | 60.65 | 2 | O | 58.0 | 64.1 | Sell | 3,596 | 69 | LSE | |
| 09:24:36 | 60.65 | 2 | O | 58.0 | 64.1 | Sell | 3,594 | 68 | LSE | |
| 09:23:11 | 60.65 | 2 | O | 58.0 | 64.1 | Sell | 3,592 | 67 | LSE | |
| 09:23:11 | 60.65 | 2 | O | 58.0 | 64.1 | Sell | 3,590 | 66 | LSE | |
| 09:22:58 | 60.65 | 2 | O | 58.0 | 64.1 | Sell | 3,588 | 65 | LSE | |
| 09:22:58 | 60.65 | 2 | O | 58.0 | 64.1 | Sell | 3,586 | 64 | LSE | |
| 09:22:37 | 60.65 | 2 | O | 58.0 | 64.1 | Sell | 3,584 | 63 | LSE | |
| 09:22:36 | 60.65 | 2 | O | 58.0 | 64.1 | Sell | 3,582 | 62 | LSE | |
| 09:22:04 | 60.6 | 2 | O | 58.0 | 64.1 | Sell | 3,580 | 61 | LSE | |
| 09:22:03 | 60.6 | 2 | O | 58.0 | 64.1 | Sell | 3,578 | 60 | LSE | |
| 09:21:45 | 60.6 | 2 | O | 58.0 | 64.1 | Sell | 3,576 | 59 | LSE | |
| 09:21:45 | 60.6 | 2 | O | 58.0 | 64.1 | Sell | 3,574 | 58 | LSE | |
| 09:21:25 | 60.6 | 2 | O | 58.0 | 64.1 | Sell | 3,572 | 57 | LSE | |
| 09:21:25 | 60.6 | 2 | O | 58.0 | 64.1 | Sell | 3,570 | 56 | LSE | |
| 09:21:22 | 60.6 | 2 | O | 58.0 | 64.1 | Sell | 3,568 | 55 | LSE | |
| 09:21:22 | 60.6 | 2 | O | 58.0 | 64.1 | Sell | 3,566 | 54 | LSE | |
| 09:21:17 | 60.6 | 2 | O | 58.0 | 64.1 | Sell | 3,564 | 53 | LSE | |
| 09:21:17 | 60.6 | 2 | O | 58.0 | 64.1 | Sell | 3,562 | 52 | LSE | |
| 09:21:15 | 60.6 | 2 | O | 58.0 | 64.1 | Sell | 3,560 | 51 | LSE | |
| 09:21:15 | 60.6 | 2 | O | 58.0 | 64.1 | Sell | 3,558 | 50 | LSE | |
| 09:21:14 | 60.55 | 2 | O | 58.0 | 64.1 | Sell | 3,556 | 49 | LSE | |
| 09:21:14 | 60.55 | 2 | O | 58.0 | 64.1 | Sell | 3,554 | 48 | LSE | |
| 08:36:19 | 60.7 | 4 | O | 58.0 | 64.1 | Sell | 3,552 | 47 | LSE | |
| 08:32:54 | 60.65 | 23 | O | 58.0 | 64.1 | Sell | 3,548 | 46 | LSE | |
| 08:25:19 | 60.65 | 24 | O | 58.0 | 64.1 | Sell | 3,525 | 45 | LSE | |
| 08:16:50 | 60.6 | 100 | O | 58.0 | 64.1 | Sell | 3,501 | 44 | LSE | |
| 07:57:48 | 60.65 | 24 | O | 58.0 | 64.1 | Sell | 3,401 | 43 | LSE | |
| 07:52:17 | 60.6 | 24 | O | 58.0 | 64.1 | Sell | 3,377 | 42 | LSE | |
| 07:36:51 | 60.55 | 24 | O | 58.0 | 64.1 | Sell | 3,353 | 41 | LSE | |
| 07:31:16 | 60.55 | 24 | O | 58.0 | 64.1 | Sell | 3,329 | 40 | LSE | |
| 07:28:23 | 60.55 | 24 | O | 58.0 | 64.1 | Sell | 3,305 | 39 | LSE | |
| 07:12:03 | 60.55 | 24 | O | 58.0 | 64.1 | Sell | 3,281 | 38 | LSE | |
| 07:12:00 | 60.55 | 79 | O | 58.0 | 64.1 | Sell | 3,257 | 37 | LSE | |
| 06:52:23 | 60.5 | 24 | O | 58.0 | 64.1 | Sell | 3,178 | 36 | LSE | |
| 06:29:52 | 60.55 | 1 | O | 58.0 | 64.1 | Sell | 3,154 | 35 | LSE | |
| 06:21:32 | 60.5 | 24 | O | 58.0 | 64.1 | Sell | 3,153 | 34 | LSE | |
| 06:16:57 | 60.5 | 24 | O | 58.0 | 64.1 | Sell | 3,129 | 33 | LSE | |
| 06:04:04 | 60.6 | 24 | O | 58.0 | 64.1 | Sell | 3,105 | 32 | LSE | |
| 05:58:21 | 60.6 | 24 | O | 58.0 | 64.1 | Sell | 3,081 | 31 | LSE | |
| 05:46:33 | 60.6 | 24 | O | 58.0 | 64.1 | Sell | 3,057 | 30 | LSE | |
| 05:36:52 | 60.7 | 24 | O | 58.0 | 64.1 | Sell | 3,033 | 29 | LSE | |
| 05:28:26 | 60.9 | 24 | O | 58.0 | 64.1 | Sell | 3,009 | 28 | LSE | |
| 05:24:56 | 60.95 | 24 | O | 58.0 | 64.1 | Sell | 2,985 | 27 | LSE | |
| 05:02:00 | 61.1 | 24 | O | 58.0 | 64.1 | Buy | 2,961 | 26 | LSE | |
| 04:57:13 | 61.0 | 445 | O | 58.0 | 64.1 | Sell | 2,937 | 25 | LSE | |
| 04:56:51 | 61.1 | 24 | O | 58.0 | 64.1 | Buy | 2,492 | 24 | LSE | |
| 04:54:56 | 61.05 | 336 | O | 58.0 | 64.1 | 2,468 | 23 | LSE | ||
| 04:45:13 | 61.05 | 24 | O | 58.0 | 64.1 | 2,132 | 22 | LSE | ||
| 04:45:13 | 61.025 | 336 | O | 58.0 | 64.1 | Sell | 2,108 | 21 | LSE | |
| 04:42:54 | 61.0 | 24 | O | 58.0 | 64.1 | Sell | 1,772 | 20 | LSE | |
| 04:37:12 | 61.0 | 24 | O | 58.0 | 64.1 | Sell | 1,748 | 19 | LSE | |
| 04:32:02 | 61.0 | 199 | O | 58.0 | 64.1 | Sell | 1,724 | 18 | LSE | |
| 04:30:19 | 61.1 | 16 | O | 58.0 | 64.1 | Buy | 1,525 | 17 | LSE | |
| 04:28:03 | 60.95 | 100 | O | 58.0 | 64.1 | Sell | 1,509 | 16 | LSE | |
| 04:25:27 | 61.05 | 24 | O | 58.0 | 64.1 | 1,409 | 15 | LSE | ||
| 04:23:51 | 61.0 | 278 | O | 58.0 | 64.1 | Sell | 1,385 | 14 | LSE | |
| 04:23:31 | 61.025 | 336 | O | 58.0 | 64.1 | Sell | 1,107 | 13 | LSE | |
| 04:21:05 | 61.0 | 24 | O | 58.0 | 64.1 | Sell | 771 | 12 | LSE | |
| 04:02:57 | 60.65 | 24 | O | 58.0 | 64.1 | Sell | 747 | 11 | LSE | |
| 03:58:18 | 60.75 | 24 | O | 58.0 | 64.1 | Sell | 723 | 10 | LSE | |
| 03:51:38 | 60.75 | 1 | O | 58.0 | 64.1 | Sell | 699 | 9 | LSE | |
| 03:51:36 | 60.75 | 1 | O | 58.0 | 64.1 | Sell | 698 | 8 | LSE | |
| 03:49:28 | 60.8 | 24 | O | 58.0 | 64.1 | Sell | 697 | 7 | LSE | |
| 03:26:50 | 61.0 | 24 | O | 58.0 | 64.1 | Sell | 673 | 6 | LSE | |
| 03:16:37 | 61.0 | 24 | O | 58.0 | 64.1 | Sell | 649 | 5 | LSE | |
| 03:15:46 | 60.85 | 100 | O | 58.0 | 64.1 | Sell | 625 | 4 | LSE | |
| 03:14:20 | 61.05 | 500 | O | 58.0 | 64.1 | 525 | 3 | LSE | ||
| 03:12:48 | 61.15 | 24 | O | 58.0 | 64.1 | Buy | 25 | 2 | LSE | |
| 03:00:32 | 60.9 | 1 | O | 58.0 | 64.1 | Sell | 1 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
