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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:18:42 | 61.65 | 2 | O | 58.0 | 64.1 | Buy | 19,786 | 37 | LSE | |
| 11:09:29 | 61.7 | 12 | O | 58.0 | 64.1 | Buy | 19,784 | 36 | LSE | |
| 11:09:29 | 61.7 | 12 | O | 58.0 | 64.1 | Buy | 19,772 | 35 | LSE | |
| 10:50:28 | 61.75 | 2 | O | 58.0 | 64.1 | Buy | 19,760 | 34 | LSE | |
| 10:39:11 | 61.6 | 171 | O | 58.0 | 64.1 | Buy | 19,758 | 33 | LSE | |
| 10:37:17 | 61.45 | 11 | O | 58.0 | 64.1 | Buy | 19,587 | 32 | LSE | |
| 10:37:17 | 61.45 | 11 | O | 58.0 | 64.1 | Buy | 19,576 | 31 | LSE | |
| 10:22:15 | 61.45 | 56 | O | 58.0 | 64.1 | Buy | 19,565 | 30 | LSE | |
| 10:22:15 | 61.45 | 56 | O | 58.0 | 64.1 | Buy | 19,509 | 29 | LSE | |
| 10:15:54 | 61.55 | 20 | O | 58.0 | 64.1 | Buy | 19,453 | 28 | LSE | |
| 09:57:08 | 61.75 | 11 | O | 58.0 | 64.1 | Buy | 19,433 | 27 | LSE | |
| 09:46:58 | 61.75 | 120 | O | 58.0 | 64.1 | Buy | 19,422 | 26 | LSE | |
| 09:37:09 | 61.6 | 17600 | O | 58.0 | 64.1 | Buy | 19,302 | 25 | LSE | |
| 09:00:13 | 61.6 | 50 | O | 58.0 | 64.1 | Buy | 1,702 | 24 | LSE | |
| 09:00:13 | 61.6 | 50 | O | 58.0 | 64.1 | Buy | 1,652 | 23 | LSE | |
| 08:40:34 | 61.6 | 37 | O | 58.0 | 64.1 | Buy | 1,602 | 22 | LSE | |
| 08:15:21 | 61.5 | 5 | O | 58.0 | 64.1 | Buy | 1,565 | 21 | LSE | |
| 08:08:58 | 61.55 | 24 | O | 58.0 | 64.1 | Buy | 1,560 | 20 | LSE | |
| 07:42:15 | 61.45 | 23 | O | 58.0 | 64.1 | Buy | 1,536 | 19 | LSE | |
| 07:18:04 | 61.5 | 40 | O | 58.0 | 64.1 | Buy | 1,513 | 18 | LSE | |
| 06:54:15 | 61.4 | 23 | O | 58.0 | 64.1 | Buy | 1,473 | 17 | LSE | |
| 06:48:22 | 61.45 | 18 | O | 58.0 | 64.1 | Buy | 1,450 | 16 | LSE | |
| 06:17:15 | 61.5 | 10 | O | 58.0 | 64.1 | Buy | 1,432 | 15 | LSE | |
| 06:15:27 | 61.4 | 120 | O | 58.0 | 64.1 | Buy | 1,422 | 14 | LSE | |
| 06:01:40 | 61.5 | 15 | O | 58.0 | 64.1 | Buy | 1,302 | 13 | LSE | |
| 05:56:23 | 61.5 | 24 | O | 58.0 | 64.1 | Buy | 1,287 | 12 | LSE | |
| 05:52:49 | 61.5 | 24 | O | 58.0 | 64.1 | Buy | 1,263 | 11 | LSE | |
| 05:46:30 | 61.55 | 24 | O | 58.0 | 64.1 | Buy | 1,239 | 10 | LSE | |
| 05:42:56 | 61.55 | 23 | O | 58.0 | 64.1 | Buy | 1,215 | 9 | LSE | |
| 05:03:04 | 61.45 | 24 | O | 58.0 | 64.1 | Buy | 1,192 | 8 | LSE | |
| 05:03:04 | 61.45 | 24 | O | 58.0 | 64.1 | Buy | 1,168 | 7 | LSE | |
| 04:49:00 | 61.7 | 15 | O | 58.0 | 64.1 | Buy | 1,144 | 6 | LSE | |
| 04:26:49 | 61.65 | 130 | O | 58.0 | 64.1 | Buy | 1,129 | 5 | LSE | |
| 04:26:25 | 61.65 | 800 | O | 58.0 | 64.1 | Buy | 999 | 4 | LSE | |
| 03:56:42 | 61.4 | 20 | O | 58.0 | 64.1 | Buy | 199 | 3 | LSE | |
| 03:27:13 | 61.55 | 100 | O | 58.0 | 64.1 | Buy | 179 | 2 | LSE | |
| 03:22:42 | 61.55 | 79 | O | 58.0 | 64.1 | Buy | 79 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
