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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:02:16 | 158.73 | 1 | O | 52,978 | 151 | LSE | ||||
| 10:02:11 | 156.553 | 12 | O | 52,977 | 150 | LSE | ||||
| 10:01:05 | 159.16 | 2 | O | 52,965 | 149 | LSE | ||||
| 09:59:27 | 156.802 | 1 | O | 52,963 | 148 | LSE | ||||
| 09:55:49 | 156.54 | 65 | O | 52,962 | 147 | LSE | ||||
| 09:55:29 | 156.587 | 72 | O | 52,897 | 146 | LSE | ||||
| 09:55:29 | 156.587 | 28 | O | 52,825 | 145 | LSE | ||||
| 09:55:29 | 156.588 | 100 | O | 52,797 | 144 | LSE | ||||
| 09:55:29 | 156.584 | 300 | O | 52,697 | 143 | LSE | ||||
| 09:53:51 | 157.08 | 201 | O | 52,397 | 142 | LSE | ||||
| 09:51:02 | 156.65 | 4 | O | 52,196 | 141 | LSE | ||||
| 09:49:26 | 12435.54 | 200 | O | 52,192 | 140 | LSE | ||||
| 09:47:00 | 159.26 | 3 | O | 51,992 | 139 | LSE | ||||
| 09:46:20 | 159.26 | 1 | O | 51,989 | 138 | LSE | ||||
| 09:46:03 | 159.26 | 3 | O | 51,988 | 137 | LSE | ||||
| 09:45:45 | 159.26 | 2 | O | 51,985 | 136 | LSE | ||||
| 09:45:41 | 157.003 | 4 | O | 51,983 | 135 | LSE | ||||
| 09:45:33 | 159.71 | 1 | O | 51,979 | 134 | LSE | ||||
| 09:45:33 | 159.71 | 12 | O | 51,978 | 133 | LSE | ||||
| 09:45:31 | 159.26 | 1 | O | 51,966 | 132 | LSE | ||||
| 09:45:30 | 159.71 | 3 | O | 51,965 | 131 | LSE | ||||
| 09:45:30 | 159.71 | 1 | O | 51,962 | 130 | LSE | ||||
| 09:45:12 | 159.71 | 3 | O | 51,961 | 129 | LSE | ||||
| 09:45:09 | 159.26 | 1 | O | 51,958 | 128 | LSE | ||||
| 09:45:09 | 159.71 | 2 | O | 51,957 | 127 | LSE | ||||
| 09:45:08 | 159.26 | 5 | O | 51,955 | 126 | LSE | ||||
| 09:44:57 | 159.26 | 2 | O | 51,950 | 125 | LSE | ||||
| 09:44:50 | 159.26 | 6 | O | 51,948 | 124 | LSE | ||||
| 09:44:50 | 159.26 | 1 | O | 51,942 | 123 | LSE | ||||
| 09:44:42 | 159.26 | 1 | O | 51,941 | 122 | LSE | ||||
| 09:44:37 | 159.26 | 1 | O | 51,940 | 121 | LSE | ||||
| 09:44:27 | 159.71 | 1 | O | 51,939 | 120 | LSE | ||||
| 09:43:56 | 159.26 | 2 | O | 51,938 | 119 | LSE | ||||
| 09:43:56 | 159.26 | 1 | O | 51,936 | 118 | LSE | ||||
| 09:42:58 | 157.04 | 164 | O | 51,935 | 117 | LSE | ||||
| 09:42:58 | 157.04 | 1036 | O | 51,771 | 116 | LSE | ||||
| 09:42:58 | 157.04 | 300 | O | 50,735 | 115 | LSE | ||||
| 09:41:45 | 156.634 | 16 | O | 50,435 | 114 | LSE | ||||
| 09:41:30 | 156.739 | 16 | O | 50,419 | 113 | LSE | ||||
| 09:41:21 | 156.78 | 10 | O | 50,403 | 112 | LSE | ||||
| 09:41:19 | 156.78 | 10 | O | 50,393 | 111 | LSE | ||||
| 09:41:15 | 156.59 | 16 | O | 50,383 | 110 | LSE | ||||
| 09:41:00 | 156.456 | 16 | O | 50,367 | 109 | LSE | ||||
| 09:40:45 | 156.609 | 16 | O | 50,351 | 108 | LSE | ||||
| 09:40:42 | 156.655 | 35 | O | 50,335 | 107 | LSE | ||||
| 09:40:42 | 156.655 | 35 | O | 50,300 | 106 | LSE | ||||
| 09:40:30 | 156.665 | 16 | O | 50,265 | 105 | LSE | ||||
| 09:40:16 | 156.723 | 16 | O | 50,249 | 104 | LSE | ||||
| 09:40:04 | 156.72 | 33 | O | 50,233 | 103 | LSE | ||||
| 09:40:04 | 156.697 | 5 | O | 50,200 | 102 | LSE | ||||
| 09:40:04 | 156.692 | 51 | O | 50,195 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
