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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:01:00 | 154.04 | 1 | O | 28,011 | 151 | LSE | ||||
| 10:00:49 | 153.832 | 62 | O | 28,010 | 150 | LSE | ||||
| 10:00:33 | 154.12 | 98 | O | 27,948 | 149 | LSE | ||||
| 10:00:33 | 154.115 | 100 | O | 27,850 | 148 | LSE | ||||
| 10:00:33 | 154.12 | 1 | O | 27,750 | 147 | LSE | ||||
| 10:00:32 | 154.12 | 1 | O | 27,749 | 146 | LSE | ||||
| 10:00:13 | 154.09 | 225 | O | 27,748 | 145 | LSE | ||||
| 10:00:12 | 154.105 | 1 | O | 27,523 | 144 | LSE | ||||
| 10:00:11 | 154.1 | 74 | O | 27,522 | 143 | LSE | ||||
| 09:59:52 | 153.87 | 100 | O | 27,448 | 142 | LSE | ||||
| 09:58:56 | 153.8 | 296 | O | 27,348 | 141 | LSE | ||||
| 09:58:56 | 153.816 | 100 | O | 27,052 | 140 | LSE | ||||
| 09:58:56 | 153.8 | 198 | O | 26,952 | 139 | LSE | ||||
| 09:58:56 | 153.801 | 102 | O | 26,754 | 138 | LSE | ||||
| 09:58:56 | 153.816 | 100 | O | 26,652 | 137 | LSE | ||||
| 09:58:06 | 12209.077 | 116 | O | 26,552 | 136 | LSE | ||||
| 09:57:47 | 153.945 | 1 | O | 26,436 | 135 | LSE | ||||
| 09:57:18 | 154.1 | 138 | O | 26,435 | 134 | LSE | ||||
| 09:57:18 | 154.101 | 2 | O | 26,297 | 133 | LSE | ||||
| 09:57:18 | 154.101 | 100 | O | 26,295 | 132 | LSE | ||||
| 09:57:14 | 154.2 | 200 | O | 26,195 | 131 | LSE | ||||
| 09:57:14 | 154.195 | 100 | O | 25,995 | 130 | LSE | ||||
| 09:57:14 | 154.2 | 298 | O | 25,895 | 129 | LSE | ||||
| 09:57:14 | 154.201 | 102 | O | 25,597 | 128 | LSE | ||||
| 09:57:14 | 154.204 | 100 | O | 25,495 | 127 | LSE | ||||
| 09:54:11 | 154.263 | 54 | O | 25,395 | 126 | LSE | ||||
| 09:51:50 | 154.934 | 5 | O | 25,341 | 125 | LSE | ||||
| 09:51:47 | 154.875 | 95 | O | 25,336 | 124 | LSE | ||||
| 09:51:31 | 154.84 | 200 | O | 25,241 | 123 | LSE | ||||
| 09:51:31 | 154.815 | 20 | O | 25,041 | 122 | LSE | ||||
| 09:50:05 | 154.579 | 1 | O | 25,021 | 121 | LSE | ||||
| 09:49:32 | 154.601 | 100 | O | 25,020 | 120 | LSE | ||||
| 09:49:32 | 154.628 | 200 | O | 24,920 | 119 | LSE | ||||
| 09:49:29 | 154.62 | 100 | O | 24,720 | 118 | LSE | ||||
| 09:49:26 | 154.665 | 1 | O | 24,620 | 117 | LSE | ||||
| 09:49:16 | 154.516 | 40 | O | 24,619 | 116 | LSE | ||||
| 09:47:09 | 154.82 | 300 | O | 24,579 | 115 | LSE | ||||
| 09:47:09 | 154.82 | 198 | O | 24,279 | 114 | LSE | ||||
| 09:47:09 | 154.821 | 102 | O | 24,081 | 113 | LSE | ||||
| 09:47:09 | 154.82 | 100 | O | 23,979 | 112 | LSE | ||||
| 09:47:01 | 154.886 | 25 | O | 23,879 | 111 | LSE | ||||
| 09:46:50 | 154.806 | 20 | O | 23,854 | 110 | LSE | ||||
| 09:46:15 | 154.999 | 3 | O | 23,834 | 109 | LSE | ||||
| 09:46:10 | 155.0 | 5 | O | 23,831 | 108 | LSE | ||||
| 09:46:05 | 155.138 | 5 | O | 23,826 | 107 | LSE | ||||
| 09:46:03 | 155.21 | 1 | O | 23,821 | 106 | LSE | ||||
| 09:42:33 | 155.946 | 14 | O | 23,820 | 105 | LSE | ||||
| 09:42:25 | 12362.415 | 13 | O | 23,806 | 104 | LSE | ||||
| 09:42:19 | 155.945 | 7 | O | 23,793 | 103 | LSE | ||||
| 09:42:03 | 155.929 | 7 | O | 23,786 | 102 | LSE | ||||
| 09:41:48 | 156.283 | 7 | O | 23,779 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
