Airbnb Inc (0A8C)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:40:26 | 158.216 | 200 | O | 128,576 | 751 | LSE | ||||
| 09:40:23 | 160.22 | 3 | O | 128,376 | 750 | LSE | ||||
| 09:40:17 | 158.229 | 15 | O | 128,373 | 749 | LSE | ||||
| 09:40:15 | 158.221 | 1 | O | 128,358 | 748 | LSE | ||||
| 09:40:14 | 158.222 | 200 | O | 128,357 | 747 | LSE | ||||
| 09:40:13 | 158.214 | 4 | O | 128,157 | 746 | LSE | ||||
| 09:40:12 | 12515.0 | 892 | O | 128,153 | 745 | LSE | ||||
| 09:40:09 | 158.381 | 1 | O | 127,261 | 744 | LSE | ||||
| 09:39:56 | 158.708 | 24 | O | 127,260 | 743 | LSE | ||||
| 09:39:47 | 158.587 | 200 | O | 127,236 | 742 | LSE | ||||
| 09:39:45 | 158.558 | 3 | O | 127,036 | 741 | LSE | ||||
| 09:39:31 | 160.22 | 2 | O | 127,033 | 740 | LSE | ||||
| 09:39:23 | 158.395 | 25 | O | 127,031 | 739 | LSE | ||||
| 09:39:20 | 158.154 | 1 | O | 127,006 | 738 | LSE | ||||
| 09:39:17 | 158.058 | 1 | O | 127,005 | 737 | LSE | ||||
| 09:39:12 | 160.22 | 5 | O | 127,004 | 736 | LSE | ||||
| 09:39:11 | 158.28 | 51 | O | 126,999 | 735 | LSE | ||||
| 09:39:03 | 158.183 | 5 | O | 126,948 | 734 | LSE | ||||
| 09:39:01 | 158.045 | 20 | O | 126,943 | 733 | LSE | ||||
| 09:38:50 | 12550.508 | 3 | O | 126,923 | 732 | LSE | ||||
| 09:38:49 | 160.22 | 1 | O | 126,920 | 731 | LSE | ||||
| 09:38:46 | 159.1 | 1 | O | 126,919 | 730 | LSE | ||||
| 09:38:41 | 160.22 | 1 | O | 126,918 | 729 | LSE | ||||
| 09:38:37 | 158.174 | 13 | O | 126,917 | 728 | LSE | ||||
| 09:37:57 | 160.22 | 5 | O | 126,904 | 727 | LSE | ||||
| 09:37:48 | 157.91 | 75 | O | 126,899 | 726 | LSE | ||||
| 09:37:42 | 158.402 | 25 | O | 126,824 | 725 | LSE | ||||
| 09:37:37 | 158.039 | 900 | O | 126,799 | 724 | LSE | ||||
| 09:37:36 | 158.35 | 50 | O | 125,899 | 723 | LSE | ||||
| 09:37:34 | 158.371 | 72 | O | 125,849 | 722 | LSE | ||||
| 09:37:28 | 158.63 | 300 | O | 125,777 | 721 | LSE | ||||
| 09:37:24 | 158.544 | 2 | O | 125,477 | 720 | LSE | ||||
| 09:37:21 | 158.601 | 1 | O | 125,475 | 719 | LSE | ||||
| 09:37:01 | 159.076 | 15 | O | 125,474 | 718 | LSE | ||||
| 09:37:00 | 159.242 | 1 | O | 125,459 | 717 | LSE | ||||
| 09:37:00 | 160.22 | 1 | O | 125,458 | 716 | LSE | ||||
| 09:36:57 | 159.243 | 149 | O | 125,457 | 715 | LSE | ||||
| 09:36:51 | 159.16 | 6 | O | 125,308 | 714 | LSE | ||||
| 09:36:51 | 159.222 | 100 | O | 125,302 | 713 | LSE | ||||
| 09:36:42 | 160.22 | 1 | O | 125,202 | 712 | LSE | ||||
| 09:36:41 | 12619.0 | 30 | O | 125,201 | 711 | LSE | ||||
| 09:36:34 | 160.16 | 3 | O | 125,171 | 710 | LSE | ||||
| 09:36:24 | 160.22 | 7 | O | 125,168 | 709 | LSE | ||||
| 09:36:20 | 159.1 | 10 | O | 125,161 | 708 | LSE | ||||
| 09:36:19 | 12606.571 | 7 | O | 125,151 | 707 | LSE | ||||
| 09:36:15 | 159.21 | 44 | O | 125,144 | 706 | LSE | ||||
| 09:36:12 | 158.99 | 10 | O | 125,100 | 705 | LSE | ||||
| 09:36:00 | 158.955 | 1 | O | 125,090 | 704 | LSE | ||||
| 09:36:00 | 158.925 | 4 | O | 125,089 | 703 | LSE | ||||
| 09:35:58 | 158.876 | 4 | O | 125,085 | 702 | LSE | ||||
| 09:35:58 | 160.22 | 1 | O | 125,081 | 701 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
