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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:49:23 | 160.047 | 10 | O | 138,205 | 851 | LSE | ||||
| 09:49:16 | 160.0 | 64 | O | 138,195 | 850 | LSE | ||||
| 09:49:05 | 159.715 | 2 | O | 138,131 | 849 | LSE | ||||
| 09:49:03 | 159.632 | 3 | O | 138,129 | 848 | LSE | ||||
| 09:49:02 | 159.658 | 200 | O | 138,126 | 847 | LSE | ||||
| 09:48:55 | 159.62 | 3 | O | 137,926 | 846 | LSE | ||||
| 09:48:34 | 159.583 | 2 | O | 137,923 | 845 | LSE | ||||
| 09:48:33 | 159.548 | 20 | O | 137,921 | 844 | LSE | ||||
| 09:48:28 | 157.96 | 1 | O | 137,901 | 843 | LSE | ||||
| 09:48:17 | 159.114 | 4 | O | 137,900 | 842 | LSE | ||||
| 09:48:11 | 158.949 | 46 | O | 137,896 | 841 | LSE | ||||
| 09:48:08 | 158.985 | 300 | O | 137,850 | 840 | LSE | ||||
| 09:48:04 | 159.058 | 33 | O | 137,550 | 839 | LSE | ||||
| 09:47:48 | 159.52 | 100 | O | 137,517 | 838 | LSE | ||||
| 09:47:48 | 159.518 | 100 | O | 137,417 | 837 | LSE | ||||
| 09:47:48 | 159.5 | 100 | O | 137,317 | 836 | LSE | ||||
| 09:47:42 | 159.543 | 3 | O | 137,217 | 835 | LSE | ||||
| 09:47:34 | 159.391 | 6 | O | 137,214 | 834 | LSE | ||||
| 09:47:27 | 159.6 | 5 | O | 137,208 | 833 | LSE | ||||
| 09:47:27 | 159.6 | 5 | O | 137,203 | 832 | LSE | ||||
| 09:47:27 | 159.6 | 4 | O | 137,198 | 831 | LSE | ||||
| 09:47:26 | 159.27 | 9 | O | 137,194 | 830 | LSE | ||||
| 09:47:25 | 12604.28 | 18 | O | 137,185 | 829 | LSE | ||||
| 09:47:19 | 158.957 | 3 | O | 137,167 | 828 | LSE | ||||
| 09:46:52 | 158.97 | 1 | O | 137,164 | 827 | LSE | ||||
| 09:46:52 | 158.922 | 15 | O | 137,163 | 826 | LSE | ||||
| 09:46:49 | 159.61 | 1 | O | 137,148 | 825 | LSE | ||||
| 09:46:48 | 158.89 | 7 | O | 137,147 | 824 | LSE | ||||
| 09:46:29 | 159.115 | 200 | O | 137,140 | 823 | LSE | ||||
| 09:46:29 | 159.115 | 100 | O | 136,940 | 822 | LSE | ||||
| 09:46:29 | 158.966 | 400 | O | 136,840 | 821 | LSE | ||||
| 09:46:15 | 12620.91 | 13 | O | 136,440 | 820 | LSE | ||||
| 09:46:13 | 159.32 | 1 | O | 136,427 | 819 | LSE | ||||
| 09:46:06 | 12611.79 | 100 | O | 136,426 | 818 | LSE | ||||
| 09:45:51 | 159.205 | 100 | O | 136,326 | 817 | LSE | ||||
| 09:45:43 | 159.08 | 5 | O | 136,226 | 816 | LSE | ||||
| 09:45:38 | 158.972 | 500 | O | 136,221 | 815 | LSE | ||||
| 09:45:34 | 158.97 | 10 | O | 135,721 | 814 | LSE | ||||
| 09:45:27 | 159.07 | 5 | O | 135,711 | 813 | LSE | ||||
| 09:45:18 | 159.467 | 150 | O | 135,706 | 812 | LSE | ||||
| 09:44:39 | 159.714 | 6 | O | 135,556 | 811 | LSE | ||||
| 09:44:36 | 159.835 | 80 | O | 135,550 | 810 | LSE | ||||
| 09:44:32 | 159.855 | 200 | O | 135,470 | 809 | LSE | ||||
| 09:44:27 | 159.588 | 1 | O | 135,270 | 808 | LSE | ||||
| 09:44:26 | 159.72 | 5 | O | 135,269 | 807 | LSE | ||||
| 09:44:22 | 159.62 | 400 | O | 135,264 | 806 | LSE | ||||
| 09:44:22 | 159.62 | 400 | O | 134,864 | 805 | LSE | ||||
| 09:44:22 | 159.62 | 100 | O | 134,464 | 804 | LSE | ||||
| 09:44:22 | 159.536 | 2 | O | 134,364 | 803 | LSE | ||||
| 09:44:15 | 159.536 | 8 | O | 134,362 | 802 | LSE | ||||
| 09:44:15 | 159.536 | 20 | O | 134,354 | 801 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
