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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:46 | 141.541 | 50 | O | 99,053 | 151 | LSE | ||||
| 01:00:46 | 141.52 | 22 | O | 99,003 | 150 | LSE | ||||
| 01:00:46 | 141.38 | 22 | O | 98,981 | 149 | LSE | ||||
| 01:00:46 | 141.601 | 23 | O | 98,959 | 148 | LSE | ||||
| 01:00:45 | 141.599 | 20 | O | 98,936 | 147 | LSE | ||||
| 01:00:43 | 141.171 | 28 | O | 98,916 | 146 | LSE | ||||
| 01:00:43 | 141.581 | 7 | O | 98,888 | 145 | LSE | ||||
| 01:00:43 | 141.465 | 22 | O | 98,881 | 144 | LSE | ||||
| 01:00:43 | 141.738 | 22 | O | 98,859 | 143 | LSE | ||||
| 01:00:43 | 141.818 | 5 | O | 98,837 | 142 | LSE | ||||
| 01:00:43 | 141.918 | 22 | O | 98,832 | 141 | LSE | ||||
| 01:00:43 | 141.668 | 200 | O | 98,810 | 140 | LSE | ||||
| 01:00:43 | 141.542 | 100 | O | 98,610 | 139 | LSE | ||||
| 01:00:42 | 141.265 | 22 | O | 98,510 | 138 | LSE | ||||
| 01:00:42 | 140.961 | 200 | O | 98,488 | 137 | LSE | ||||
| 01:00:38 | 140.838 | 23 | O | 98,288 | 136 | LSE | ||||
| 01:00:35 | 141.04 | 69878 | O | 98,265 | 135 | LSE | ||||
| 01:00:33 | 141.142 | 13750 | O | 28,387 | 134 | LSE | ||||
| 01:00:31 | 157.25 | 1 | O | 14,637 | 133 | LSE | ||||
| 01:00:31 | 141.04 | 6271 | O | 14,636 | 132 | LSE | ||||
| 01:00:31 | 156.1 | 5 | O | 8,365 | 131 | LSE | ||||
| 01:00:31 | 157.5 | 25 | O | 8,360 | 130 | LSE | ||||
| 01:00:31 | 157.5 | 10 | O | 8,335 | 129 | LSE | ||||
| 01:00:31 | 158.64 | 20 | O | 8,325 | 128 | LSE | ||||
| 01:00:31 | 157.36 | 25 | O | 8,305 | 127 | LSE | ||||
| 01:00:31 | 155.99 | 15 | O | 8,280 | 126 | LSE | ||||
| 01:00:31 | 155.3 | 40 | O | 8,265 | 125 | LSE | ||||
| 01:00:31 | 155.54 | 12 | O | 8,225 | 124 | LSE | ||||
| 01:00:31 | 155.6 | 12 | O | 8,213 | 123 | LSE | ||||
| 01:00:31 | 155.6 | 12 | O | 8,201 | 122 | LSE | ||||
| 01:00:31 | 155.5 | 13 | O | 8,189 | 121 | LSE | ||||
| 01:00:31 | 155.78 | 100 | O | 8,176 | 120 | LSE | ||||
| 01:00:31 | 156.76 | 100 | O | 8,076 | 119 | LSE | ||||
| 01:00:31 | 156.76 | 5 | O | 7,976 | 118 | LSE | ||||
| 01:00:31 | 156.1 | 10 | O | 7,971 | 117 | LSE | ||||
| 01:00:31 | 157.35 | 20 | O | 7,961 | 116 | LSE | ||||
| 01:00:31 | 158.69 | 10 | O | 7,941 | 115 | LSE | ||||
| 01:00:31 | 158.21 | 15 | O | 7,931 | 114 | LSE | ||||
| 01:00:31 | 158.45 | 10 | O | 7,916 | 113 | LSE | ||||
| 01:00:31 | 158.45 | 118 | O | 7,906 | 112 | LSE | ||||
| 01:00:31 | 158.2 | 400 | O | 7,788 | 111 | LSE | ||||
| 01:00:31 | 159.05 | 600 | O | 7,388 | 110 | LSE | ||||
| 01:00:30 | 159.51 | 600 | O | 6,788 | 109 | LSE | ||||
| 01:00:30 | 160.0 | 100 | O | 6,188 | 108 | LSE | ||||
| 01:00:30 | 160.9 | 50 | O | 6,088 | 107 | LSE | ||||
| 01:00:30 | 159.99 | 10 | O | 6,038 | 106 | LSE | ||||
| 01:00:30 | 159.88 | 400 | O | 6,028 | 105 | LSE | ||||
| 01:00:30 | 160.0 | 10 | O | 5,628 | 104 | LSE | ||||
| 01:00:30 | 159.78 | 100 | O | 5,618 | 103 | LSE | ||||
| 01:00:30 | 160.4 | 100 | O | 5,518 | 102 | LSE | ||||
| 01:00:30 | 160.75 | 20 | O | 5,418 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
