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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:13:20 | 61.816 | 35 | O | 58.0 | 64.1 | Buy | 4,851 | 63 | LSE | |
| 11:48:37 | 61.8 | 324 | O | 58.0 | 64.1 | Buy | 4,816 | 62 | LSE | |
| 11:29:56 | 61.775 | 12 | O | 58.0 | 64.1 | Buy | 4,492 | 61 | LSE | |
| 11:28:04 | 61.8 | 3 | O | 58.0 | 64.1 | Buy | 4,480 | 60 | LSE | |
| 11:25:16 | 61.75 | 12 | O | 58.0 | 64.1 | Buy | 4,477 | 59 | LSE | |
| 11:25:16 | 61.75 | 12 | O | 58.0 | 64.1 | Buy | 4,465 | 58 | LSE | |
| 11:16:11 | 61.75 | 23 | O | 58.0 | 64.1 | Buy | 4,453 | 57 | LSE | |
| 11:16:11 | 61.75 | 23 | O | 58.0 | 64.1 | Buy | 4,430 | 56 | LSE | |
| 11:11:23 | 61.85 | 23 | O | 58.0 | 64.1 | Buy | 4,407 | 55 | LSE | |
| 11:11:23 | 61.85 | 23 | O | 58.0 | 64.1 | Buy | 4,384 | 54 | LSE | |
| 11:07:02 | 61.85 | 23 | O | 58.0 | 64.1 | Buy | 4,361 | 53 | LSE | |
| 11:07:02 | 61.85 | 23 | O | 58.0 | 64.1 | Buy | 4,338 | 52 | LSE | |
| 10:57:23 | 61.9 | 19 | O | 58.0 | 64.1 | Buy | 4,315 | 51 | LSE | |
| 10:57:23 | 61.9 | 19 | O | 58.0 | 64.1 | Buy | 4,296 | 50 | LSE | |
| 10:02:05 | 62.0 | 1 | O | 58.0 | 64.1 | Buy | 4,277 | 49 | LSE | |
| 09:44:46 | 62.05 | 26 | O | 58.0 | 64.1 | Buy | 4,276 | 48 | LSE | |
| 09:43:50 | 62.05 | 27 | O | 58.0 | 64.1 | Buy | 4,250 | 47 | LSE | |
| 09:40:14 | 61.85 | 300 | O | 58.0 | 64.1 | Buy | 4,223 | 46 | LSE | |
| 07:22:02 | 62.0 | 32 | O | 58.0 | 64.1 | Buy | 3,923 | 45 | LSE | |
| 06:57:58 | 62.05 | 9 | O | 58.0 | 64.1 | Buy | 3,891 | 44 | LSE | |
| 05:51:20 | 62.1 | 1 | O | 58.0 | 64.1 | Buy | 3,882 | 43 | LSE | |
| 05:46:38 | 62.0 | 49 | O | 58.0 | 64.1 | Buy | 3,881 | 42 | LSE | |
| 05:22:14 | 61.9 | 7 | O | 58.0 | 64.1 | Buy | 3,832 | 41 | LSE | |
| 05:20:44 | 61.8 | 1 | O | 58.0 | 64.1 | Buy | 3,825 | 40 | LSE | |
| 05:19:33 | 61.8 | 7 | O | 58.0 | 64.1 | Buy | 3,824 | 39 | LSE | |
| 05:18:52 | 61.8 | 1 | O | 58.0 | 64.1 | Buy | 3,817 | 38 | LSE | |
| 05:18:43 | 61.8 | 2 | O | 58.0 | 64.1 | Buy | 3,816 | 37 | LSE | |
| 05:18:36 | 61.8 | 1 | O | 58.0 | 64.1 | Buy | 3,814 | 36 | LSE | |
| 04:23:57 | 62.05 | 61 | O | 58.0 | 64.1 | Buy | 3,813 | 35 | LSE | |
| 04:23:56 | 62.05 | 57 | O | 58.0 | 64.1 | Buy | 3,752 | 34 | LSE | |
| 04:23:19 | 61.95 | 54 | O | 58.0 | 64.1 | Buy | 3,695 | 33 | LSE | |
| 04:23:05 | 61.85 | 103 | O | 58.0 | 64.1 | Buy | 3,641 | 32 | LSE | |
| 04:19:39 | 61.8 | 22 | O | 58.0 | 64.1 | Buy | 3,538 | 31 | LSE | |
| 04:10:46 | 61.575 | 207 | O | 58.0 | 64.1 | Buy | 3,516 | 30 | LSE | |
| 04:04:53 | 61.55 | 806 | O | 58.0 | 64.1 | Buy | 3,309 | 29 | LSE | |
| 04:04:03 | 61.55 | 13 | O | 58.0 | 64.1 | Buy | 2,503 | 28 | LSE | |
| 03:43:38 | 61.65 | 7 | O | 58.0 | 64.1 | Buy | 2,490 | 27 | LSE | |
| 03:40:01 | 61.5 | 1367 | O | 58.0 | 64.1 | Buy | 2,483 | 26 | LSE | |
| 03:37:34 | 61.5 | 145 | O | 58.0 | 64.1 | Buy | 1,116 | 25 | LSE | |
| 03:37:27 | 61.5 | 150 | O | 58.0 | 64.1 | Buy | 971 | 24 | LSE | |
| 03:37:18 | 61.5 | 150 | O | 58.0 | 64.1 | Buy | 821 | 23 | LSE | |
| 03:37:09 | 61.5 | 150 | O | 58.0 | 64.1 | Buy | 671 | 22 | LSE | |
| 03:37:00 | 61.5 | 150 | O | 58.0 | 64.1 | Buy | 521 | 21 | LSE | |
| 03:36:52 | 61.5 | 150 | O | 58.0 | 64.1 | Buy | 371 | 20 | LSE | |
| 03:36:44 | 61.5 | 150 | O | 58.0 | 64.1 | Buy | 221 | 19 | LSE | |
| 03:34:14 | 61.65 | 20 | O | 58.0 | 64.1 | Buy | 71 | 18 | LSE | |
| 03:12:08 | 61.55 | 1 | O | 58.0 | 64.1 | Buy | 51 | 17 | LSE | |
| 03:12:06 | 61.6 | 3 | O | 58.0 | 64.1 | Buy | 50 | 16 | LSE | |
| 03:12:06 | 61.55 | 1 | O | 58.0 | 64.1 | Buy | 47 | 15 | LSE | |
| 03:11:16 | 61.55 | 5 | O | 58.0 | 64.1 | Buy | 46 | 14 | LSE | |
| 03:11:05 | 61.55 | 3 | O | 58.0 | 64.1 | Buy | 41 | 13 | LSE | |
| 03:10:24 | 61.55 | 1 | O | 58.0 | 64.1 | Buy | 38 | 12 | LSE | |
| 03:09:48 | 61.55 | 3 | O | 58.0 | 64.1 | Buy | 37 | 11 | LSE | |
| 03:09:26 | 61.55 | 3 | O | 58.0 | 64.1 | Buy | 34 | 10 | LSE | |
| 03:08:34 | 61.6 | 5 | O | 58.0 | 64.1 | Buy | 31 | 9 | LSE | |
| 03:08:08 | 61.6 | 3 | O | 58.0 | 64.1 | Buy | 26 | 8 | LSE | |
| 03:08:05 | 61.6 | 1 | O | 58.0 | 64.1 | Buy | 23 | 7 | LSE | |
| 03:06:58 | 61.55 | 5 | O | 58.0 | 64.1 | Buy | 22 | 6 | LSE | |
| 03:06:37 | 61.55 | 5 | O | 58.0 | 64.1 | Buy | 17 | 5 | LSE | |
| 03:05:22 | 61.55 | 3 | O | 58.0 | 64.1 | Buy | 12 | 4 | LSE | |
| 03:05:01 | 61.55 | 3 | O | 58.0 | 64.1 | Buy | 9 | 3 | LSE | |
| 03:03:46 | 61.55 | 3 | O | 58.0 | 64.1 | Buy | 6 | 2 | LSE | |
| 03:03:37 | 61.6 | 3 | O | 58.0 | 64.1 | Buy | 3 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
