Amazon.com Inc (0R1O)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:14:50 | 213.495 | 18 | O | 191.0 | 242.0 | Sell | 217,818 | 3485 | LSE | |
| 14:14:43 | 214.3 | 3 | O | 191.0 | 242.0 | Sell | 217,800 | 3484 | LSE | |
| 14:13:59 | 214.64 | 3 | O | 191.0 | 242.0 | Sell | 217,797 | 3483 | LSE | |
| 14:13:28 | 213.365 | 3 | O | 191.0 | 242.0 | Sell | 217,794 | 3482 | LSE | |
| 14:13:21 | 214.56 | 1 | O | 191.0 | 242.0 | Sell | 217,791 | 3481 | LSE | |
| 14:12:58 | 213.659 | 1 | O | 191.0 | 242.0 | Sell | 217,790 | 3480 | LSE | |
| 14:12:46 | 213.67 | 1 | O | 191.0 | 242.0 | Sell | 217,789 | 3479 | LSE | |
| 14:12:33 | 214.44 | 1 | O | 191.0 | 242.0 | Sell | 217,788 | 3478 | LSE | |
| 14:12:01 | 213.665 | 1000 | O | 191.0 | 242.0 | Sell | 217,787 | 3477 | LSE | |
| 14:11:50 | 213.7 | 1 | O | 191.0 | 242.0 | Sell | 216,787 | 3476 | LSE | |
| 14:11:31 | 216.266 | 4 | O | 191.0 | 242.0 | Sell | 216,786 | 3475 | LSE | |
| 14:11:17 | 214.71 | 2 | O | 191.0 | 242.0 | Sell | 216,782 | 3474 | LSE | |
| 14:10:47 | 214.4 | 23 | O | 191.0 | 242.0 | Sell | 216,780 | 3473 | LSE | |
| 14:10:45 | 214.37 | 23 | O | 191.0 | 242.0 | Sell | 216,757 | 3472 | LSE | |
| 14:10:31 | 213.67 | 1 | O | 191.0 | 242.0 | Sell | 216,734 | 3471 | LSE | |
| 14:10:22 | 214.49 | 1 | O | 191.0 | 242.0 | Sell | 216,733 | 3470 | LSE | |
| 14:10:08 | 214.65 | 4 | O | 191.0 | 242.0 | Sell | 216,732 | 3469 | LSE | |
| 14:09:25 | 214.84 | 1 | O | 191.0 | 242.0 | Sell | 216,728 | 3468 | LSE | |
| 14:09:21 | 213.39 | 10 | O | 191.0 | 242.0 | Sell | 216,727 | 3467 | LSE | |
| 14:08:59 | 214.98 | 6 | O | 191.0 | 242.0 | Sell | 216,717 | 3466 | LSE | |
| 14:08:59 | 214.95 | 7 | O | 191.0 | 242.0 | Sell | 216,711 | 3465 | LSE | |
| 14:08:48 | 213.98 | 1 | O | 191.0 | 242.0 | Sell | 216,704 | 3464 | LSE | |
| 14:08:36 | 213.299 | 1 | O | 191.0 | 242.0 | Sell | 216,703 | 3463 | LSE | |
| 14:08:18 | 213.235 | 100 | O | 191.0 | 242.0 | Sell | 216,702 | 3462 | LSE | |
| 14:07:39 | 214.7 | 2 | O | 191.0 | 242.0 | Sell | 216,602 | 3461 | LSE | |
| 14:07:39 | 213.28 | 100 | O | 191.0 | 242.0 | Sell | 216,600 | 3460 | LSE | |
| 14:07:38 | 213.26 | 150 | O | 191.0 | 242.0 | Sell | 216,500 | 3459 | LSE | |
| 14:07:37 | 213.257 | 1 | O | 191.0 | 242.0 | Sell | 216,350 | 3458 | LSE | |
| 14:07:24 | 213.28 | 16 | O | 191.0 | 242.0 | Sell | 216,349 | 3457 | LSE | |
| 14:07:24 | 213.281 | 34 | O | 191.0 | 242.0 | Sell | 216,333 | 3456 | LSE | |
| 14:07:12 | 207.0 | 13 | O | 191.0 | 242.0 | 216,299 | 3455 | LSE | ||
| 14:07:12 | 211.61 | 1 | O | 191.0 | 242.0 | 216,286 | 3454 | LSE | ||
| 14:07:12 | 210.45 | 200 | O | 191.0 | 242.0 | 216,285 | 3453 | LSE | ||
| 14:07:12 | 213.031 | 50 | O | 191.0 | 242.0 | 216,085 | 3452 | LSE | ||
| 14:07:12 | 212.225 | 50 | O | 191.0 | 242.0 | 216,035 | 3451 | LSE | ||
| 14:07:12 | 206.79 | 249 | O | 191.0 | 242.0 | 215,985 | 3450 | LSE | ||
| 14:07:11 | 206.8 | 1 | O | 191.0 | 242.0 | 215,736 | 3449 | LSE | ||
| 14:07:11 | 207.85 | 40 | O | 191.0 | 242.0 | 215,735 | 3448 | LSE | ||
| 14:07:11 | 207.37 | 10 | O | 191.0 | 242.0 | 215,695 | 3447 | LSE | ||
| 14:07:11 | 206.82 | 7 | O | 191.0 | 242.0 | 215,685 | 3446 | LSE | ||
| 14:07:11 | 206.82 | 3 | O | 191.0 | 242.0 | 215,678 | 3445 | LSE | ||
| 14:07:11 | 208.52 | 100 | O | 191.0 | 242.0 | 215,675 | 3444 | LSE | ||
| 14:07:11 | 210.13 | 10 | O | 191.0 | 242.0 | 215,575 | 3443 | LSE | ||
| 14:07:11 | 211.635 | 75 | O | 191.0 | 242.0 | 215,565 | 3442 | LSE | ||
| 14:07:11 | 210.06 | 80 | O | 191.0 | 242.0 | 215,490 | 3441 | LSE | ||
| 14:07:11 | 210.085 | 20 | O | 191.0 | 242.0 | 215,410 | 3440 | LSE | ||
| 14:07:11 | 210.085 | 10 | O | 191.0 | 242.0 | 215,390 | 3439 | LSE | ||
| 14:07:11 | 210.085 | 11 | O | 191.0 | 242.0 | 215,380 | 3438 | LSE | ||
| 14:07:11 | 210.085 | 10 | O | 191.0 | 242.0 | 215,369 | 3437 | LSE | ||
| 14:07:11 | 210.085 | 19 | O | 191.0 | 242.0 | 215,359 | 3436 | LSE | ||
| 14:07:05 | 214.16 | 18 | O | 191.0 | 242.0 | Sell | 215,340 | 3435 | LSE | |
| 14:06:42 | 213.52 | 19 | O | 191.0 | 242.0 | Sell | 215,322 | 3434 | LSE | |
| 14:06:38 | 214.94 | 2 | O | 191.0 | 242.0 | Sell | 215,303 | 3433 | LSE | |
| 14:06:24 | 214.41 | 2 | O | 191.0 | 242.0 | Sell | 215,301 | 3432 | LSE | |
| 14:06:24 | 213.496 | 1 | O | 191.0 | 242.0 | Sell | 215,299 | 3431 | LSE | |
| 14:06:20 | 214.45 | 4 | O | 191.0 | 242.0 | Sell | 215,298 | 3430 | LSE | |
| 14:05:57 | 214.86 | 1 | O | 191.0 | 242.0 | Sell | 215,294 | 3429 | LSE | |
| 14:05:49 | 213.504 | 5 | O | 191.0 | 242.0 | Sell | 215,293 | 3428 | LSE | |
| 14:05:39 | 213.471 | 200 | O | 191.0 | 242.0 | Sell | 215,288 | 3427 | LSE | |
| 14:05:33 | 213.471 | 30 | O | 191.0 | 242.0 | Sell | 215,088 | 3426 | LSE | |
| 14:05:05 | 215.33 | 1 | O | 191.0 | 242.0 | Sell | 215,058 | 3425 | LSE | |
| 14:04:52 | 213.57 | 135 | O | 191.0 | 242.0 | Sell | 215,057 | 3424 | LSE | |
| 14:04:50 | 213.56 | 150 | O | 191.0 | 242.0 | Sell | 214,922 | 3423 | LSE | |
| 14:04:49 | 213.561 | 42 | O | 191.0 | 242.0 | Sell | 214,772 | 3422 | LSE | |
| 14:04:14 | 215.5 | 4 | O | 191.0 | 242.0 | Sell | 214,730 | 3421 | LSE | |
| 14:04:12 | 213.752 | 15 | O | 191.0 | 242.0 | Sell | 214,726 | 3420 | LSE | |
| 14:04:09 | 214.79 | 1 | O | 191.0 | 242.0 | Sell | 214,711 | 3419 | LSE | |
| 14:03:52 | 214.99 | 1 | O | 191.0 | 242.0 | Sell | 214,710 | 3418 | LSE | |
| 14:03:33 | 214.024 | 2 | O | 191.0 | 242.0 | Sell | 214,709 | 3417 | LSE | |
| 14:03:31 | 214.006 | 1 | O | 191.0 | 242.0 | Sell | 214,707 | 3416 | LSE | |
| 14:03:25 | 214.024 | 3 | O | 191.0 | 242.0 | Sell | 214,706 | 3415 | LSE | |
| 14:03:00 | 215.15 | 1 | O | 191.0 | 242.0 | Sell | 214,703 | 3414 | LSE | |
| 14:02:42 | 213.941 | 6 | O | 191.0 | 242.0 | Sell | 214,702 | 3413 | LSE | |
| 14:02:30 | 213.95 | 65 | O | 191.0 | 242.0 | Sell | 214,696 | 3412 | LSE | |
| 14:02:30 | 213.965 | 2100 | O | 191.0 | 242.0 | Sell | 214,631 | 3411 | LSE | |
| 14:02:30 | 213.956 | 200 | O | 191.0 | 242.0 | Sell | 212,531 | 3410 | LSE | |
| 14:02:22 | 214.92 | 9 | O | 191.0 | 242.0 | Sell | 212,331 | 3409 | LSE | |
| 14:02:21 | 215.08 | 4 | O | 191.0 | 242.0 | Sell | 212,322 | 3408 | LSE | |
| 14:02:20 | 214.98 | 15 | O | 191.0 | 242.0 | Sell | 212,318 | 3407 | LSE | |
| 14:02:15 | 213.845 | 2 | O | 191.0 | 242.0 | Sell | 212,303 | 3406 | LSE | |
| 14:02:14 | 213.885 | 200 | O | 191.0 | 242.0 | Sell | 212,301 | 3405 | LSE | |
| 14:02:13 | 213.87 | 1 | O | 191.0 | 242.0 | Sell | 212,101 | 3404 | LSE | |
| 14:01:59 | 215.21 | 2 | O | 191.0 | 242.0 | Sell | 212,100 | 3403 | LSE | |
| 14:01:58 | 215.11 | 2 | O | 191.0 | 242.0 | Sell | 212,098 | 3402 | LSE | |
| 14:01:57 | 215.12 | 1 | O | 191.0 | 242.0 | Sell | 212,096 | 3401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
