Aedifica SA (0DKX)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:34:24 | 61.2 | 8 | O | 58.0 | 64.1 | Buy | 59,455 | 91 | LSE | |
| 12:15:00 | 61.35 | 28000 | O | 58.0 | 64.1 | Buy | 59,447 | 90 | LSE | |
| 12:15:00 | 61.35 | 28000 | O | 58.0 | 64.1 | Buy | 31,447 | 89 | LSE | |
| 12:13:20 | 61.042 | 445 | O | 58.0 | 64.1 | Sell | 3,447 | 88 | LSE | |
| 12:13:20 | 61.063 | 884 | O | 58.0 | 64.1 | Buy | 3,002 | 87 | LSE | |
| 12:06:48 | 61.2 | 282 | O | 58.0 | 64.1 | Buy | 2,118 | 86 | LSE | |
| 12:06:48 | 61.2 | 4 | O | 58.0 | 64.1 | Buy | 1,836 | 85 | LSE | |
| 12:06:44 | 61.2 | 140 | O | 58.0 | 64.1 | Buy | 1,832 | 84 | LSE | |
| 12:05:05 | 61.15 | 24 | O | 58.0 | 64.1 | Buy | 1,692 | 83 | LSE | |
| 12:05:04 | 61.15 | 24 | O | 58.0 | 64.1 | Buy | 1,668 | 82 | LSE | |
| 12:03:50 | 61.15 | 19 | O | 58.0 | 64.1 | Buy | 1,644 | 81 | LSE | |
| 12:03:50 | 61.15 | 19 | O | 58.0 | 64.1 | Buy | 1,625 | 80 | LSE | |
| 12:02:41 | 61.1 | 10 | O | 58.0 | 64.1 | Buy | 1,606 | 79 | LSE | |
| 12:02:31 | 61.1 | 10 | O | 58.0 | 64.1 | Buy | 1,596 | 78 | LSE | |
| 12:01:34 | 61.05 | 3 | O | 58.0 | 64.1 | 1,586 | 77 | LSE | ||
| 12:00:47 | 61.25 | 18 | O | 58.0 | 64.1 | Buy | 1,583 | 76 | LSE | |
| 12:00:45 | 61.25 | 18 | O | 58.0 | 64.1 | Buy | 1,565 | 75 | LSE | |
| 11:59:13 | 61.3 | 22 | O | 58.0 | 64.1 | Buy | 1,547 | 74 | LSE | |
| 11:59:12 | 61.3 | 22 | O | 58.0 | 64.1 | Buy | 1,525 | 73 | LSE | |
| 11:58:23 | 61.3 | 37 | O | 58.0 | 64.1 | Buy | 1,503 | 72 | LSE | |
| 11:56:44 | 61.2 | 20 | O | 58.0 | 64.1 | Buy | 1,466 | 71 | LSE | |
| 11:56:43 | 61.2 | 20 | O | 58.0 | 64.1 | Buy | 1,446 | 70 | LSE | |
| 11:47:04 | 61.05 | 29 | O | 58.0 | 64.1 | 1,426 | 69 | LSE | ||
| 11:38:51 | 60.7 | 1 | O | 58.0 | 64.1 | Sell | 1,397 | 68 | LSE | |
| 11:38:39 | 60.7 | 12 | O | 58.0 | 64.1 | Sell | 1,396 | 67 | LSE | |
| 11:38:39 | 60.7 | 12 | O | 58.0 | 64.1 | Sell | 1,384 | 66 | LSE | |
| 11:36:35 | 61.1 | 9 | O | 58.0 | 64.1 | Buy | 1,372 | 65 | LSE | |
| 11:31:06 | 61.0 | 10 | O | 58.0 | 64.1 | Sell | 1,363 | 64 | LSE | |
| 11:28:10 | 61.1 | 4 | O | 58.0 | 64.1 | Buy | 1,353 | 63 | LSE | |
| 11:07:09 | 61.35 | 50 | O | 58.0 | 64.1 | Buy | 1,349 | 62 | LSE | |
| 11:02:16 | 61.25 | 590 | O | 58.0 | 64.1 | Buy | 1,299 | 61 | LSE | |
| 10:55:22 | 5032.91 | 1 | O | 58.0 | 64.1 | Buy | 709 | 60 | LSE | |
| 10:00:28 | 5086.2 | 1 | O | 58.0 | 64.1 | Buy | 708 | 59 | LSE | |
| 09:50:32 | 61.1 | 12 | O | 58.0 | 64.1 | Buy | 707 | 58 | LSE | |
| 09:23:48 | 61.05 | 60 | O | 58.0 | 64.1 | 695 | 57 | LSE | ||
| 09:23:33 | 61.05 | 120 | O | 58.0 | 64.1 | 635 | 56 | LSE | ||
| 09:23:21 | 61.05 | 120 | O | 58.0 | 64.1 | 515 | 55 | LSE | ||
| 08:29:33 | 60.6 | 73 | O | 58.0 | 64.1 | Sell | 395 | 54 | LSE | |
| 07:23:27 | 61.15 | 35 | O | 58.0 | 64.1 | Buy | 322 | 53 | LSE | |
| 03:32:22 | 61.35 | 10 | O | 58.0 | 64.1 | Buy | 287 | 52 | LSE | |
| 03:21:19 | 61.55 | 2 | O | 58.0 | 64.1 | Buy | 277 | 51 | LSE | |
| 03:21:18 | 61.55 | 2 | O | 58.0 | 64.1 | Buy | 275 | 50 | LSE | |
| 03:20:32 | 61.55 | 2 | O | 58.0 | 64.1 | Buy | 273 | 49 | LSE | |
| 03:20:26 | 61.55 | 2 | O | 58.0 | 64.1 | Buy | 271 | 48 | LSE | |
| 03:20:17 | 61.55 | 2 | O | 58.0 | 64.1 | Buy | 269 | 47 | LSE | |
| 03:20:13 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 267 | 46 | LSE | |
| 03:20:01 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 265 | 45 | LSE | |
| 03:15:37 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 263 | 44 | LSE | |
| 03:15:34 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 261 | 43 | LSE | |
| 03:14:09 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 259 | 42 | LSE | |
| 03:14:08 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 257 | 41 | LSE | |
| 03:13:40 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 255 | 40 | LSE | |
| 03:13:25 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 253 | 39 | LSE | |
| 03:13:19 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 251 | 38 | LSE | |
| 03:12:14 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 249 | 37 | LSE | |
| 03:12:10 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 247 | 36 | LSE | |
| 03:10:58 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 245 | 35 | LSE | |
| 03:10:49 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 243 | 34 | LSE | |
| 03:10:44 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 241 | 33 | LSE | |
| 03:10:43 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 239 | 32 | LSE | |
| 03:10:21 | 61.65 | 2 | O | 58.0 | 64.1 | Buy | 237 | 31 | LSE | |
| 03:10:10 | 61.65 | 2 | O | 58.0 | 64.1 | Buy | 235 | 30 | LSE | |
| 03:09:35 | 61.55 | 2 | O | 58.0 | 64.1 | Buy | 233 | 29 | LSE | |
| 03:09:25 | 61.55 | 2 | O | 58.0 | 64.1 | Buy | 231 | 28 | LSE | |
| 03:09:22 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 229 | 27 | LSE | |
| 03:09:09 | 61.65 | 2 | O | 58.0 | 64.1 | Buy | 227 | 26 | LSE | |
| 03:09:08 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 225 | 25 | LSE | |
| 03:07:25 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 223 | 24 | LSE | |
| 03:07:21 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 221 | 23 | LSE | |
| 03:06:36 | 61.65 | 2 | O | 58.0 | 64.1 | Buy | 219 | 22 | LSE | |
| 03:06:26 | 61.65 | 2 | O | 58.0 | 64.1 | Buy | 217 | 21 | LSE | |
| 03:06:24 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 215 | 20 | LSE | |
| 03:06:22 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 213 | 19 | LSE | |
| 03:06:20 | 61.45 | 2 | O | 58.0 | 64.1 | Buy | 211 | 18 | LSE | |
| 03:05:56 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 209 | 17 | LSE | |
| 03:05:46 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 207 | 16 | LSE | |
| 03:05:44 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 205 | 15 | LSE | |
| 03:04:55 | 61.45 | 2 | O | 58.0 | 64.1 | Buy | 203 | 14 | LSE | |
| 03:04:40 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 201 | 13 | LSE | |
| 03:04:30 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 199 | 12 | LSE | |
| 03:03:47 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 197 | 11 | LSE | |
| 03:03:46 | 61.6 | 2 | O | 58.0 | 64.1 | Buy | 195 | 10 | LSE | |
| 03:02:16 | 61.65 | 97 | O | 58.0 | 64.1 | Buy | 193 | 9 | LSE | |
| 03:01:57 | 61.65 | 83 | O | 58.0 | 64.1 | Buy | 96 | 8 | LSE | |
| 03:01:41 | 61.45 | 2 | O | 58.0 | 64.1 | Buy | 13 | 7 | LSE | |
| 03:01:41 | 61.35 | 1 | O | 58.0 | 64.1 | Buy | 11 | 6 | LSE | |
| 03:00:45 | 61.55 | 2 | O | 58.0 | 64.1 | Buy | 10 | 5 | LSE | |
| 03:00:40 | 61.45 | 2 | O | 58.0 | 64.1 | Buy | 8 | 4 | LSE | |
| 03:00:34 | 61.45 | 2 | O | 58.0 | 64.1 | Buy | 6 | 3 | LSE | |
| 03:00:29 | 61.45 | 2 | O | 58.0 | 64.1 | Buy | 4 | 2 | LSE | |
| 03:00:28 | 61.45 | 2 | O | 58.0 | 64.1 | Buy | 2 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
