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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:50:10 | 209.45 | 50 | O | 190.0 | 235.0 | 119,486 | 251 | LSE | ||
| 01:50:09 | 209.32 | 200 | O | 190.0 | 235.0 | 119,436 | 250 | LSE | ||
| 01:50:09 | 209.33 | 710 | O | 190.0 | 235.0 | 119,236 | 249 | LSE | ||
| 01:50:09 | 209.06 | 500 | O | 190.0 | 235.0 | 118,526 | 248 | LSE | ||
| 01:50:09 | 209.05 | 710 | O | 190.0 | 235.0 | 118,026 | 247 | LSE | ||
| 01:50:09 | 209.19 | 40 | O | 190.0 | 235.0 | 117,316 | 246 | LSE | ||
| 01:50:09 | 209.18 | 500 | O | 190.0 | 235.0 | 117,276 | 245 | LSE | ||
| 01:50:09 | 209.01 | 15 | O | 190.0 | 235.0 | 116,776 | 244 | LSE | ||
| 01:50:09 | 208.86 | 230 | O | 190.0 | 235.0 | 116,761 | 243 | LSE | ||
| 01:50:09 | 208.35 | 105 | O | 190.0 | 235.0 | 116,531 | 242 | LSE | ||
| 01:50:09 | 208.46 | 4 | O | 190.0 | 235.0 | 116,426 | 241 | LSE | ||
| 01:50:09 | 208.23 | 703 | O | 190.0 | 235.0 | 116,422 | 240 | LSE | ||
| 01:50:08 | 208.08 | 703 | O | 190.0 | 235.0 | 115,719 | 239 | LSE | ||
| 01:50:08 | 208.26 | 2 | O | 190.0 | 235.0 | 115,016 | 238 | LSE | ||
| 01:50:08 | 208.28 | 244 | O | 190.0 | 235.0 | 115,014 | 237 | LSE | ||
| 01:50:08 | 208.25 | 695 | O | 190.0 | 235.0 | 114,770 | 236 | LSE | ||
| 01:50:08 | 208.12 | 695 | O | 190.0 | 235.0 | 114,075 | 235 | LSE | ||
| 01:50:08 | 208.21 | 105 | O | 190.0 | 235.0 | 113,380 | 234 | LSE | ||
| 01:33:57 | 213.75 | 11 | O | 190.0 | 235.0 | Buy | 113,275 | 233 | LSE | |
| 01:30:12 | 213.23 | 200 | O | 190.0 | 235.0 | Buy | 113,264 | 232 | LSE | |
| 01:00:46 | 213.92 | 9 | O | 190.0 | 235.0 | Buy | 113,064 | 231 | LSE | |
| 01:00:46 | 213.87 | 64 | O | 190.0 | 235.0 | Buy | 113,055 | 230 | LSE | |
| 01:00:46 | 213.91 | 47 | O | 190.0 | 235.0 | Buy | 112,991 | 229 | LSE | |
| 01:00:46 | 213.6 | 10 | O | 190.0 | 235.0 | Buy | 112,944 | 228 | LSE | |
| 01:00:45 | 213.0 | 72 | O | 190.0 | 235.0 | Buy | 112,934 | 227 | LSE | |
| 01:00:45 | 213.0 | 1 | O | 190.0 | 235.0 | Buy | 112,862 | 226 | LSE | |
| 01:00:45 | 213.0 | 1 | O | 190.0 | 235.0 | Buy | 112,861 | 225 | LSE | |
| 01:00:45 | 213.0 | 1 | O | 190.0 | 235.0 | Buy | 112,860 | 224 | LSE | |
| 01:00:45 | 213.0 | 5 | O | 190.0 | 235.0 | Buy | 112,859 | 223 | LSE | |
| 01:00:45 | 213.0 | 1 | O | 190.0 | 235.0 | Buy | 112,854 | 222 | LSE | |
| 01:00:45 | 213.0 | 19 | O | 190.0 | 235.0 | Buy | 112,853 | 221 | LSE | |
| 01:00:45 | 213.0 | 100 | O | 190.0 | 235.0 | Buy | 112,834 | 220 | LSE | |
| 01:00:45 | 213.2 | 12 | O | 190.0 | 235.0 | Buy | 112,734 | 219 | LSE | |
| 01:00:41 | 212.49 | 6 | O | 190.0 | 235.0 | Sell | 112,722 | 218 | LSE | |
| 01:00:39 | 212.8 | 4 | O | 190.0 | 235.0 | Buy | 112,716 | 217 | LSE | |
| 01:00:39 | 213.0 | 4 | O | 190.0 | 235.0 | Buy | 112,712 | 216 | LSE | |
| 01:00:38 | 212.35 | 50 | O | 190.0 | 235.0 | 112,708 | 215 | LSE | ||
| 01:00:38 | 212.421 | 5 | O | 190.0 | 235.0 | 112,658 | 214 | LSE | ||
| 01:00:38 | 212.421 | 5 | O | 190.0 | 235.0 | 112,653 | 213 | LSE | ||
| 01:00:38 | 212.421 | 15 | O | 190.0 | 235.0 | 112,648 | 212 | LSE | ||
| 01:00:37 | 212.37 | 100 | O | 190.0 | 235.0 | 112,633 | 211 | LSE | ||
| 01:00:36 | 210.915 | 20 | O | 190.0 | 235.0 | 112,533 | 210 | LSE | ||
| 01:00:35 | 209.508 | 1 | O | 190.0 | 235.0 | 112,513 | 209 | LSE | ||
| 01:00:35 | 209.469 | 100 | O | 190.0 | 235.0 | 112,512 | 208 | LSE | ||
| 01:00:34 | 209.4 | 100 | O | 190.0 | 235.0 | 112,412 | 207 | LSE | ||
| 01:00:34 | 209.44 | 20 | O | 190.0 | 235.0 | 112,312 | 206 | LSE | ||
| 01:00:34 | 209.16 | 4 | O | 190.0 | 235.0 | 112,292 | 205 | LSE | ||
| 01:00:34 | 209.141 | 9 | O | 190.0 | 235.0 | 112,288 | 204 | LSE | ||
| 01:00:34 | 208.98 | 50 | O | 190.0 | 235.0 | 112,279 | 203 | LSE | ||
| 01:00:34 | 208.953 | 184 | O | 190.0 | 235.0 | 112,229 | 202 | LSE | ||
| 01:00:34 | 208.954 | 16 | O | 190.0 | 235.0 | 112,045 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
