Amazon.com Inc (0R1O)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.25 | -2.80748663102 | 187 | 190.75 | 181 | 137221 | 184.13169724 | DE |
| 4 | 7.75 | 4.45402298851 | 174 | 196.75 | 174 | 272916 | 189.0264266 | DE |
| 12 | -14.25 | -7.27040816327 | 196 | 206 | 157.75 | 226573 | 181.06013096 | DE |
| 26 | -4.75 | -2.54691689008 | 186.5 | 206.5 | 157.75 | 231597 | 182.65166428 | DE |
| 52 | 55.75 | 44.246031746 | 126 | 206.5 | 117.25 | 474035 | 160.42324276 | DE |
| 156 | -3173.25 | -94.5827123696 | 3355 | 3754 | 81.275 | 417754 | 154.77239079 | DE |
| 260 | -1540.85 | -89.449088587 | 1722.6 | 3754 | 81.275 | 253621 | 188.54169068 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728318600 | 181.75 | -2 | -1.09 | 182 | 182 | 181.25 | 179168 |
| 1728059400 | 183.75 | 1.5 | 0.82 | 183.75 | 183.75 | 183.75 | 216189 |
| 1727973000 | 182.25 | -4 | -2.15 | 185 | 190.75 | 181 | 103195 |
| 1727886600 | 186.25 | 2.25 | 1.22 | 186.25 | 186.25 | 186.25 | 58227 |
| 1727800200 | 184 | -1.75 | -0.94 | 184 | 184 | 184 | 197644 |
| 1727713800 | 185.75 | -4.75 | -2.49 | 187 | 188.75 | 184.75 | 110849 |
| 1727454600 | 190.5 | 0 | 0.00 | 190.5 | 190.5 | 190.5 | 121091 |
| 1727368200 | 190.5 | -2 | -1.04 | 192 | 192.25 | 187.5 | 1492527 |
| 1727281800 | 192.5 | -4.25 | -2.16 | 192.5 | 192.5 | 192.5 | 77811 |
| 1727195400 | 196.75 | 4.25 | 2.21 | 196.75 | 196.75 | 196.75 | 675954 |
| 1727109000 | 192.5 | 4.5 | 2.39 | 192.5 | 194.25 | 189 | 76982 |
| 1726849800 | 188 | -1.25 | -0.66 | 189 | 193 | 185.5 | 71078 |
| 1726763400 | 189.25 | 2.5 | 1.34 | 189.25 | 189.25 | 189.25 | 100539 |
| 1726677000 | 186.75 | 2.75 | 1.49 | 186.75 | 186.75 | 186.75 | 60480 |
| 1726590600 | 184 | 0 | 0.00 | 184 | 184 | 184 | 116023 |
| 1726504200 | 184 | -0.75 | -0.41 | 184 | 184 | 184 | 104888 |
| 1726245000 | 184.75 | 0 | 0.00 | 184.75 | 184.75 | 184.75 | 87310 |
| 1726158600 | 184.75 | 6 | 3.36 | 184.75 | 184.75 | 184.75 | 165636 |
| 1726072200 | 178.75 | 0 | 0.00 | 178.75 | 178.75 | 178.75 | 105502 |
| 1725985800 | 178.75 | 4.75 | 2.73 | 178.75 | 178.75 | 178.75 | 199332 |
| 1725899400 | 174 | -1 | -0.57 | 174 | 174 | 174 | 97458 |
| 1725640200 | 175 | 0 | 0.00 | 175 | 175 | 175 | 119686 |
| 1725553800 | 175 | 0 | 0.00 | 175 | 175 | 175 | 212989 |
| 1725467400 | 175 | -5.5 | -3.05 | 175 | 175 | 175 | 205925 |
| 1725381000 | 180.5 | 2.5 | 1.40 | 180.5 | 180.5 | 180.5 | 149585 |
| 1725294600 | 178 | 7.5 | 4.40 | 178 | 178 | 178 | 0 |
| 1725035400 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 95585 |
| 1724949000 | 170.5 | 0.25 | 0.15 | 170.5 | 176.5 | 170.25 | 85459 |
| 1724862600 | 170.25 | -2.75 | -1.59 | 170.25 | 170.25 | 170.25 | 64766 |
| 1724776200 | 173 | -6 | -3.35 | 172.5 | 175 | 170.25 | 80118 |
| 1724430600 | 179 | 0 | 0.00 | 179 | 179 | 179 | 116745 |
| 1724344200 | 179 | 6 | 3.47 | 179 | 179 | 179 | 87000 |
| 1724257800 | 173 | -4 | -2.26 | 173 | 183.75 | 173 | 99518 |
| 1724171400 | 177 | 0 | 0.00 | 177 | 177 | 177 | 95072 |
| 1724085000 | 177 | -0.25 | -0.14 | 177 | 177 | 177 | 66928 |
| 1723825800 | 177.25 | -1.5 | -0.84 | 177.25 | 177.25 | 177.25 | 179654 |
| 1723739400 | 178.75 | 4.5 | 2.58 | 178.75 | 178.75 | 178.75 | 179529 |
| 1723653000 | 174.25 | 14.75 | 9.25 | 176.5 | 176.5 | 167.25 | 89973 |
| 1723566600 | 159.5 | -7.5 | -4.49 | 159.5 | 169 | 159.5 | 192622 |
| 1723480200 | 167 | -0.75 | -0.45 | 167 | 167 | 167 | 210339 |
| 1723221000 | 167.75 | 2.75 | 1.67 | 166.5 | 173.5 | 165 | 143911 |
| 1723134600 | 165 | -1.5 | -0.90 | 174 | 174 | 164.25 | 1045571 |
| 1723048200 | 166.5 | 4.75 | 2.94 | 166.5 | 166.5 | 166.5 | 223762 |
| 1722961800 | 161.75 | -0.25 | -0.15 | 161.75 | 161.75 | 161.75 | 292521 |
| 1722875400 | 162 | -6 | -3.57 | 166 | 166 | 157.75 | 503498 |
| 1722616200 | 168 | -19.5 | -10.40 | 168 | 168 | 168 | 706064 |
| 1722529800 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 158541 |
| 1722443400 | 187.5 | 5.5 | 3.02 | 187.5 | 187.5 | 187.5 | 115009 |
| 1722357000 | 182 | -1 | -0.55 | 182 | 182 | 182 | 104139 |
| 1722270600 | 183 | -6 | -3.17 | 183 | 183 | 183 | 366972 |
| 1722011400 | 189 | 0 | 0.00 | 189 | 189 | 189 | 148734 |
| 1721925000 | 189 | 0 | 0.00 | 189 | 189 | 189 | 224426 |
| 1721838600 | 189 | 0 | 0.00 | 189 | 189 | 189 | 104660 |
| 1721752200 | 189 | 5.75 | 3.14 | 189 | 189 | 189 | 145156 |
| 1721665800 | 183.25 | -2.5 | -1.35 | 183.25 | 183.25 | 183.25 | 202129 |
| 1721406600 | 185.75 | -2.5 | -1.33 | 185.75 | 185.75 | 185.75 | 242610 |
| 1721320200 | 188.25 | 0.25 | 0.13 | 195.5 | 195.5 | 178.25 | 216602 |
| 1721233800 | 188 | -8.75 | -4.45 | 190 | 196 | 186.75 | 208425 |
| 1721147400 | 196.75 | -0.25 | -0.13 | 196.75 | 196.75 | 196.75 | 237179 |
| 1721061000 | 197 | -0.75 | -0.38 | 196 | 206 | 194.5 | 141754 |
| 1720801800 | 197.75 | 1 | 0.51 | 195 | 199.75 | 194.5 | 161697 |
| 1720715400 | 196.75 | -3 | -1.50 | 199.5 | 200.25 | 193.75 | 145409 |
| 1720629000 | 199.75 | 0 | 0.00 | 199.75 | 199.75 | 199.75 | 130096 |
| 1720542600 | 199.75 | 0 | 0.00 | 199.75 | 199.75 | 199.75 | 109473 |
| 1720456200 | 199.75 | 1 | 0.50 | 199.75 | 199.75 | 199.75 | 117849 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
