Amazon.com Inc (0R1O)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:32:04 | 218.45 | 6 | O | 190.0 | 250.0 | 57,415 | 801 | LSE | ||
| 09:32:04 | 218.45 | 2 | O | 190.0 | 250.0 | 57,409 | 800 | LSE | ||
| 09:32:04 | 218.45 | 7 | O | 193.0 | 245.0 | Sell | 57,407 | 799 | LSE | |
| 09:32:03 | 218.45 | 2 | O | 194.0 | 245.0 | Sell | 57,400 | 798 | LSE | |
| 09:32:03 | 218.45 | 1 | O | 193.0 | 245.0 | Sell | 57,398 | 797 | LSE | |
| 09:32:03 | 218.45 | 2 | O | 193.0 | 245.0 | Sell | 57,397 | 796 | LSE | |
| 09:32:02 | 17337.45 | 4 | O | 190.0 | 245.0 | Buy | 57,395 | 795 | LSE | |
| 09:32:01 | 219.04 | 100 | O | 194.0 | 245.0 | Sell | 57,391 | 794 | LSE | |
| 09:32:01 | 218.45 | 1 | O | 194.0 | 245.0 | Sell | 57,291 | 793 | LSE | |
| 09:32:00 | 218.45 | 1 | O | 194.0 | 250.0 | Sell | 57,290 | 792 | LSE | |
| 09:31:59 | 218.45 | 1 | O | 194.0 | 245.0 | Sell | 57,289 | 791 | LSE | |
| 09:31:57 | 218.45 | 1 | O | 193.0 | 245.0 | Sell | 57,288 | 790 | LSE | |
| 09:31:57 | 218.45 | 4 | O | 190.0 | 245.0 | Buy | 57,287 | 789 | LSE | |
| 09:31:56 | 219.015 | 2 | O | 190.0 | 250.0 | Sell | 57,283 | 788 | LSE | |
| 09:31:56 | 218.45 | 4 | O | 190.0 | 250.0 | Sell | 57,281 | 787 | LSE | |
| 09:31:56 | 218.45 | 1 | O | 190.0 | 250.0 | Sell | 57,277 | 786 | LSE | |
| 09:31:56 | 218.45 | 3 | O | 193.0 | 245.0 | Sell | 57,276 | 785 | LSE | |
| 09:31:54 | 218.45 | 2 | O | 194.0 | 245.0 | Sell | 57,273 | 784 | LSE | |
| 09:31:51 | 218.45 | 1 | O | 190.0 | 245.0 | Buy | 57,271 | 783 | LSE | |
| 09:31:47 | 218.45 | 14 | O | 194.0 | 245.0 | Sell | 57,270 | 782 | LSE | |
| 09:31:47 | 218.45 | 3 | O | 194.0 | 245.0 | Sell | 57,256 | 781 | LSE | |
| 09:31:43 | 219.375 | 5 | O | 194.0 | 245.0 | Sell | 57,253 | 780 | LSE | |
| 09:31:42 | 219.345 | 40 | O | 190.0 | 245.0 | Buy | 57,248 | 779 | LSE | |
| 09:31:41 | 218.45 | 1 | O | 194.0 | 250.0 | Sell | 57,208 | 778 | LSE | |
| 09:31:41 | 17368.42 | 452 | O | 190.0 | 245.0 | Buy | 57,207 | 777 | LSE | |
| 09:31:41 | 219.28 | 50 | O | 190.0 | 245.0 | Buy | 56,755 | 776 | LSE | |
| 09:31:41 | 219.222 | 1 | O | 190.0 | 245.0 | Buy | 56,705 | 775 | LSE | |
| 09:31:40 | 219.203 | 5 | O | 194.0 | 245.0 | Sell | 56,704 | 774 | LSE | |
| 09:31:40 | 219.246 | 4 | O | 190.0 | 250.0 | Sell | 56,699 | 773 | LSE | |
| 09:31:40 | 219.29 | 2 | O | 194.0 | 250.0 | Sell | 56,695 | 772 | LSE | |
| 09:31:40 | 17355.874 | 28 | O | 194.0 | 250.0 | Buy | 56,693 | 771 | LSE | |
| 09:31:40 | 219.273 | 8 | O | 190.0 | 245.0 | Buy | 56,665 | 770 | LSE | |
| 09:31:40 | 219.233 | 8 | O | 190.0 | 245.0 | Buy | 56,657 | 769 | LSE | |
| 09:31:40 | 219.28 | 17 | O | 190.0 | 245.0 | Buy | 56,649 | 768 | LSE | |
| 09:31:40 | 219.275 | 6 | O | 194.0 | 245.0 | Sell | 56,632 | 767 | LSE | |
| 09:31:40 | 219.275 | 3 | O | 194.0 | 245.0 | Sell | 56,626 | 766 | LSE | |
| 09:31:40 | 219.275 | 3 | O | 194.0 | 245.0 | Sell | 56,623 | 765 | LSE | |
| 09:31:40 | 219.28 | 2 | O | 194.0 | 245.0 | Sell | 56,620 | 764 | LSE | |
| 09:31:39 | 219.275 | 26 | O | 194.0 | 245.0 | Sell | 56,618 | 763 | LSE | |
| 09:31:39 | 219.223 | 2 | O | 194.0 | 245.0 | Sell | 56,592 | 762 | LSE | |
| 09:31:39 | 219.208 | 1 | O | 194.0 | 245.0 | Sell | 56,590 | 761 | LSE | |
| 09:31:39 | 219.18 | 10 | O | 194.0 | 250.0 | Sell | 56,589 | 760 | LSE | |
| 09:31:39 | 219.265 | 3 | O | 190.0 | 245.0 | Buy | 56,579 | 759 | LSE | |
| 09:31:39 | 218.45 | 4 | O | 190.0 | 245.0 | Buy | 56,576 | 758 | LSE | |
| 09:31:39 | 219.265 | 5 | O | 190.0 | 245.0 | Buy | 56,572 | 757 | LSE | |
| 09:31:39 | 219.233 | 3 | O | 194.0 | 245.0 | Sell | 56,567 | 756 | LSE | |
| 09:31:39 | 219.233 | 5 | O | 194.0 | 245.0 | Sell | 56,564 | 755 | LSE | |
| 09:31:38 | 219.223 | 25 | O | 194.0 | 245.0 | Sell | 56,559 | 754 | LSE | |
| 09:31:38 | 219.233 | 6 | O | 194.0 | 245.0 | Sell | 56,534 | 753 | LSE | |
| 09:31:38 | 219.233 | 3 | O | 194.0 | 245.0 | Sell | 56,528 | 752 | LSE | |
| 09:31:38 | 219.205 | 100 | O | 194.0 | 250.0 | Sell | 56,525 | 751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
