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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:14:41 | 161.042 | 1 | O | 188,370 | 1857 | LSE | ||||
| 14:13:52 | 161.57 | 1 | O | 188,369 | 1856 | LSE | ||||
| 14:10:48 | 160.967 | 50 | O | 188,368 | 1855 | LSE | ||||
| 14:10:22 | 160.898 | 90 | O | 188,318 | 1854 | LSE | ||||
| 14:09:59 | 162.3 | 5 | O | 188,228 | 1853 | LSE | ||||
| 14:09:04 | 161.6 | 1 | O | 188,223 | 1852 | LSE | ||||
| 14:08:57 | 162.41 | 12 | O | 188,222 | 1851 | LSE | ||||
| 14:08:37 | 162.3 | 2 | O | 188,210 | 1850 | LSE | ||||
| 14:06:48 | 161.57 | 5 | O | 188,208 | 1849 | LSE | ||||
| 14:06:46 | 161.57 | 1 | O | 188,203 | 1848 | LSE | ||||
| 14:06:32 | 160.53 | 100 | O | 188,202 | 1847 | LSE | ||||
| 14:05:48 | 161.8 | 1 | O | 188,102 | 1846 | LSE | ||||
| 14:04:27 | 160.87 | 7 | O | 188,101 | 1845 | LSE | ||||
| 14:03:48 | 162.0 | 3 | O | 188,094 | 1844 | LSE | ||||
| 14:02:25 | 161.88 | 1 | O | 188,091 | 1843 | LSE | ||||
| 14:02:25 | 161.88 | 1 | O | 188,090 | 1842 | LSE | ||||
| 13:59:10 | 160.651 | 85 | O | 188,089 | 1841 | LSE | ||||
| 13:59:06 | 161.8 | 5 | O | 188,004 | 1840 | LSE | ||||
| 13:59:02 | 161.8 | 1 | O | 187,999 | 1839 | LSE | ||||
| 13:56:58 | 160.634 | 100 | O | 187,998 | 1838 | LSE | ||||
| 13:56:58 | 160.63 | 20 | O | 187,898 | 1837 | LSE | ||||
| 13:56:14 | 160.65 | 2 | O | 187,878 | 1836 | LSE | ||||
| 13:54:50 | 141.1 | 20 | O | 187,876 | 1835 | LSE | ||||
| 13:53:47 | 160.895 | 100 | O | 187,856 | 1834 | LSE | ||||
| 13:53:01 | 160.91 | 1 | O | 187,756 | 1833 | LSE | ||||
| 13:51:22 | 161.045 | 70 | O | 187,755 | 1832 | LSE | ||||
| 13:51:02 | 160.99 | 5 | O | 187,685 | 1831 | LSE | ||||
| 13:49:52 | 160.986 | 2 | O | 187,680 | 1830 | LSE | ||||
| 13:49:48 | 161.57 | 3 | O | 187,678 | 1829 | LSE | ||||
| 13:49:41 | 161.57 | 1 | O | 187,675 | 1828 | LSE | ||||
| 13:48:59 | 160.96 | 31 | O | 187,674 | 1827 | LSE | ||||
| 13:48:06 | 160.62 | 6 | O | 187,643 | 1826 | LSE | ||||
| 13:47:48 | 160.975 | 5 | O | 187,637 | 1825 | LSE | ||||
| 13:47:00 | 161.17 | 28 | O | 187,632 | 1824 | LSE | ||||
| 13:46:57 | 161.17 | 6 | O | 187,604 | 1823 | LSE | ||||
| 13:46:47 | 160.45 | 3 | O | 187,598 | 1822 | LSE | ||||
| 13:46:00 | 160.95 | 2 | O | 187,595 | 1821 | LSE | ||||
| 13:45:25 | 160.33 | 1 | O | 187,593 | 1820 | LSE | ||||
| 13:42:38 | 160.95 | 2 | O | 187,592 | 1819 | LSE | ||||
| 13:42:35 | 161.17 | 2 | O | 187,590 | 1818 | LSE | ||||
| 13:42:04 | 160.92 | 11 | O | 187,588 | 1817 | LSE | ||||
| 13:42:00 | 160.95 | 3 | O | 187,577 | 1816 | LSE | ||||
| 13:41:55 | 161.8 | 1 | O | 187,574 | 1815 | LSE | ||||
| 13:41:40 | 161.8 | 3 | O | 187,573 | 1814 | LSE | ||||
| 13:37:55 | 161.625 | 15 | O | 187,570 | 1813 | LSE | ||||
| 13:37:52 | 160.99 | 1 | O | 187,555 | 1812 | LSE | ||||
| 13:37:52 | 160.99 | 1 | O | 187,554 | 1811 | LSE | ||||
| 13:37:51 | 160.99 | 1 | O | 187,553 | 1810 | LSE | ||||
| 13:37:51 | 160.99 | 1 | O | 187,552 | 1809 | LSE | ||||
| 13:37:51 | 160.99 | 1 | O | 187,551 | 1808 | LSE | ||||
| 13:36:25 | 162.28 | 2 | O | 187,550 | 1807 | LSE | ||||
| 13:33:08 | 161.38 | 1 | O | 187,548 | 1806 | LSE | ||||
| 13:31:53 | 161.712 | 19 | O | 187,547 | 1805 | LSE | ||||
| 13:27:51 | 161.19 | 1 | O | 187,528 | 1804 | LSE | ||||
| 13:27:50 | 161.501 | 1 | O | 187,527 | 1803 | LSE | ||||
| 13:26:31 | 161.13 | 1 | O | 187,526 | 1802 | LSE | ||||
| 13:25:36 | 161.444 | 4 | O | 187,525 | 1801 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
