Aedifica SA (0DKX)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:13:27 | 61.31 | 48 | O | 58.0 | 64.1 | Buy | 5,103 | 48 | LSE | |
| 12:13:22 | 61.289 | 226 | O | 58.0 | 64.1 | Buy | 5,055 | 47 | LSE | |
| 11:48:55 | 61.3 | 37 | O | 58.0 | 64.1 | Buy | 4,829 | 46 | LSE | |
| 11:29:26 | 61.1 | 200 | O | 58.0 | 64.1 | Buy | 4,792 | 45 | LSE | |
| 11:22:16 | 61.05 | 1 | O | 58.0 | 64.1 | 4,592 | 44 | LSE | ||
| 10:55:09 | 5037.37 | 1 | O | 58.0 | 64.1 | Buy | 4,591 | 43 | LSE | |
| 10:00:28 | 5114.48 | 1 | O | 58.0 | 64.1 | Buy | 4,590 | 42 | LSE | |
| 09:45:14 | 61.3 | 79 | O | 58.0 | 64.1 | Buy | 4,589 | 41 | LSE | |
| 09:10:12 | 61.2 | 25 | O | 58.0 | 64.1 | Buy | 4,510 | 40 | LSE | |
| 09:10:12 | 61.2 | 25 | O | 58.0 | 64.1 | Buy | 4,485 | 39 | LSE | |
| 09:03:42 | 61.25 | 140 | O | 58.0 | 64.1 | Buy | 4,460 | 38 | LSE | |
| 08:38:21 | 61.2 | 55 | O | 58.0 | 64.1 | Buy | 4,320 | 37 | LSE | |
| 07:06:01 | 61.4 | 18 | O | 58.0 | 64.1 | Buy | 4,265 | 36 | LSE | |
| 07:06:01 | 61.4 | 18 | O | 58.0 | 64.1 | Buy | 4,247 | 35 | LSE | |
| 06:55:25 | 61.5 | 23 | O | 58.0 | 64.1 | Buy | 4,229 | 34 | LSE | |
| 06:55:25 | 61.5 | 23 | O | 58.0 | 64.1 | Buy | 4,206 | 33 | LSE | |
| 06:48:51 | 61.5 | 1100 | O | 58.0 | 64.1 | Buy | 4,183 | 32 | LSE | |
| 06:48:22 | 61.5 | 500 | O | 58.0 | 64.1 | Buy | 3,083 | 31 | LSE | |
| 06:48:04 | 61.5 | 37 | O | 58.0 | 64.1 | Buy | 2,583 | 30 | LSE | |
| 06:46:52 | 61.55 | 24 | O | 58.0 | 64.1 | Buy | 2,546 | 29 | LSE | |
| 06:46:52 | 61.55 | 24 | O | 58.0 | 64.1 | Buy | 2,522 | 28 | LSE | |
| 06:41:36 | 61.45 | 24 | O | 58.0 | 64.1 | Buy | 2,498 | 27 | LSE | |
| 06:41:36 | 61.45 | 24 | O | 58.0 | 64.1 | Buy | 2,474 | 26 | LSE | |
| 06:36:35 | 61.45 | 24 | O | 58.0 | 64.1 | Buy | 2,450 | 25 | LSE | |
| 06:36:35 | 61.45 | 24 | O | 58.0 | 64.1 | Buy | 2,426 | 24 | LSE | |
| 06:31:52 | 61.45 | 23 | O | 58.0 | 64.1 | Buy | 2,402 | 23 | LSE | |
| 06:31:52 | 61.45 | 23 | O | 58.0 | 64.1 | Buy | 2,379 | 22 | LSE | |
| 06:27:01 | 61.45 | 23 | O | 58.0 | 64.1 | Buy | 2,356 | 21 | LSE | |
| 06:27:01 | 61.45 | 23 | O | 58.0 | 64.1 | Buy | 2,333 | 20 | LSE | |
| 06:20:12 | 61.45 | 1 | O | 58.0 | 64.1 | Buy | 2,310 | 19 | LSE | |
| 06:20:06 | 61.45 | 1 | O | 58.0 | 64.1 | Buy | 2,309 | 18 | LSE | |
| 06:16:12 | 61.6 | 23 | O | 58.0 | 64.1 | Buy | 2,308 | 17 | LSE | |
| 06:16:12 | 61.6 | 23 | O | 58.0 | 64.1 | Buy | 2,285 | 16 | LSE | |
| 06:13:22 | 61.6 | 22 | O | 58.0 | 64.1 | Buy | 2,262 | 15 | LSE | |
| 06:13:22 | 61.6 | 22 | O | 58.0 | 64.1 | Buy | 2,240 | 14 | LSE | |
| 05:28:37 | 61.3 | 160 | O | 58.0 | 64.1 | Buy | 2,218 | 13 | LSE | |
| 05:24:00 | 61.3 | 134 | O | 58.0 | 64.1 | Buy | 2,058 | 12 | LSE | |
| 05:23:24 | 61.35 | 19 | O | 58.0 | 64.1 | Buy | 1,924 | 11 | LSE | |
| 04:59:52 | 61.05 | 50 | O | 58.0 | 64.1 | 1,905 | 10 | LSE | ||
| 04:18:22 | 60.75 | 1 | O | 58.0 | 64.1 | Sell | 1,855 | 9 | LSE | |
| 03:55:05 | 61.05 | 50 | O | 58.0 | 64.1 | 1,854 | 8 | LSE | ||
| 03:49:26 | 60.9 | 22 | O | 58.0 | 64.1 | Sell | 1,804 | 7 | LSE | |
| 03:49:26 | 60.9 | 22 | O | 58.0 | 64.1 | Sell | 1,782 | 6 | LSE | |
| 03:43:20 | 60.85 | 1 | O | 58.0 | 64.1 | Sell | 1,760 | 5 | LSE | |
| 03:29:17 | 60.85 | 1001 | O | 58.0 | 64.1 | Sell | 1,759 | 4 | LSE | |
| 03:26:11 | 60.9 | 7 | O | 58.0 | 64.1 | Sell | 758 | 3 | LSE | |
| 03:03:03 | 60.9 | 1 | O | 58.0 | 64.1 | Sell | 751 | 2 | LSE | |
| 03:01:14 | 60.9 | 750 | O | 58.0 | 64.1 | Sell | 750 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
