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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:14:41 | 207.46 | 698 | O | 183.0 | 234.0 | Sell | 321,718 | 3112 | LSE | |
| 14:14:41 | 207.47 | 166 | O | 183.0 | 234.0 | Sell | 321,020 | 3111 | LSE | |
| 14:14:41 | 207.471 | 34 | O | 183.0 | 234.0 | Sell | 320,854 | 3110 | LSE | |
| 14:14:36 | 207.466 | 1 | O | 183.0 | 234.0 | Sell | 320,820 | 3109 | LSE | |
| 14:14:32 | 209.57 | 5 | O | 183.0 | 234.0 | Buy | 320,819 | 3108 | LSE | |
| 14:14:32 | 209.57 | 6 | O | 183.0 | 234.0 | Buy | 320,814 | 3107 | LSE | |
| 14:14:32 | 209.57 | 3 | O | 183.0 | 234.0 | Buy | 320,808 | 3106 | LSE | |
| 14:14:20 | 211.1 | 1 | O | 183.0 | 234.0 | Buy | 320,805 | 3105 | LSE | |
| 14:14:15 | 209.77 | 1 | O | 183.0 | 234.0 | Buy | 320,804 | 3104 | LSE | |
| 14:13:56 | 207.699 | 400 | O | 183.0 | 234.0 | Sell | 320,803 | 3103 | LSE | |
| 14:13:51 | 207.729 | 2 | O | 183.0 | 234.0 | Sell | 320,403 | 3102 | LSE | |
| 14:13:49 | 211.13 | 4 | O | 183.0 | 234.0 | Buy | 320,401 | 3101 | LSE | |
| 14:13:46 | 211.09 | 1 | O | 183.0 | 234.0 | Buy | 320,397 | 3100 | LSE | |
| 14:13:30 | 207.71 | 46 | O | 183.0 | 234.0 | Sell | 320,396 | 3099 | LSE | |
| 14:13:30 | 207.709 | 34 | O | 183.0 | 234.0 | Sell | 320,350 | 3098 | LSE | |
| 14:13:15 | 207.69 | 14 | O | 183.0 | 234.0 | Sell | 320,316 | 3097 | LSE | |
| 14:13:13 | 207.689 | 4 | O | 183.0 | 234.0 | Sell | 320,302 | 3096 | LSE | |
| 14:13:07 | 207.635 | 100 | O | 183.0 | 234.0 | Sell | 320,298 | 3095 | LSE | |
| 14:12:47 | 210.0 | 1 | O | 183.0 | 234.0 | Buy | 320,198 | 3094 | LSE | |
| 14:12:44 | 207.785 | 1 | O | 183.0 | 234.0 | Sell | 320,197 | 3093 | LSE | |
| 14:12:35 | 207.786 | 1 | O | 183.0 | 234.0 | Sell | 320,196 | 3092 | LSE | |
| 14:12:21 | 207.785 | 20 | O | 183.0 | 234.0 | Sell | 320,195 | 3091 | LSE | |
| 14:11:44 | 211.02 | 1 | O | 183.0 | 234.0 | Buy | 320,175 | 3090 | LSE | |
| 14:11:38 | 211.2 | 1 | O | 183.0 | 234.0 | Buy | 320,174 | 3089 | LSE | |
| 14:11:26 | 207.82 | 7 | O | 183.0 | 234.0 | Sell | 320,173 | 3088 | LSE | |
| 14:11:17 | 207.79 | 15 | O | 183.0 | 234.0 | Sell | 320,166 | 3087 | LSE | |
| 14:10:51 | 207.72 | 32 | O | 183.0 | 234.0 | Sell | 320,151 | 3086 | LSE | |
| 14:10:36 | 207.808 | 2 | O | 183.0 | 234.0 | Sell | 320,119 | 3085 | LSE | |
| 14:10:24 | 207.78 | 66 | O | 183.0 | 234.0 | Sell | 320,117 | 3084 | LSE | |
| 14:10:24 | 207.781 | 34 | O | 183.0 | 234.0 | Sell | 320,051 | 3083 | LSE | |
| 14:10:19 | 207.855 | 1 | O | 183.0 | 234.0 | Sell | 320,017 | 3082 | LSE | |
| 14:10:11 | 207.89 | 1 | O | 183.0 | 234.0 | Sell | 320,016 | 3081 | LSE | |
| 14:10:02 | 207.901 | 71 | O | 183.0 | 234.0 | Sell | 320,015 | 3080 | LSE | |
| 14:09:58 | 211.09 | 1 | O | 183.0 | 234.0 | Buy | 319,944 | 3079 | LSE | |
| 14:09:45 | 208.009 | 10 | O | 183.0 | 234.0 | Sell | 319,943 | 3078 | LSE | |
| 14:09:22 | 207.974 | 5 | O | 183.0 | 234.0 | Sell | 319,933 | 3077 | LSE | |
| 14:08:33 | 207.966 | 16 | O | 183.0 | 234.0 | Sell | 319,928 | 3076 | LSE | |
| 14:08:31 | 207.89 | 1 | O | 183.0 | 234.0 | Sell | 319,912 | 3075 | LSE | |
| 14:08:25 | 207.914 | 100 | O | 183.0 | 234.0 | Sell | 319,911 | 3074 | LSE | |
| 14:08:25 | 207.996 | 1 | O | 183.0 | 234.0 | Sell | 319,811 | 3073 | LSE | |
| 14:08:10 | 208.003 | 1 | O | 183.0 | 234.0 | Sell | 319,810 | 3072 | LSE | |
| 14:07:51 | 208.07 | 25 | O | 183.0 | 234.0 | Sell | 319,809 | 3071 | LSE | |
| 14:07:45 | 208.041 | 1000 | O | 183.0 | 234.0 | Sell | 319,784 | 3070 | LSE | |
| 14:07:09 | 208.151 | 5 | O | 183.0 | 234.0 | Sell | 318,784 | 3069 | LSE | |
| 14:07:05 | 208.14 | 10 | O | 183.0 | 234.0 | 318,779 | 3068 | LSE | ||
| 14:07:04 | 211.36 | 125 | O | 183.0 | 234.0 | 318,769 | 3067 | LSE | ||
| 14:07:04 | 209.53 | 75 | O | 183.0 | 234.0 | 318,644 | 3066 | LSE | ||
| 14:07:04 | 209.08 | 45 | O | 183.0 | 234.0 | 318,569 | 3065 | LSE | ||
| 14:07:04 | 208.0 | 80 | O | 183.0 | 234.0 | 318,524 | 3064 | LSE | ||
| 14:07:04 | 209.08 | 40 | O | 183.0 | 234.0 | 318,444 | 3063 | LSE | ||
| 14:07:04 | 209.5 | 100 | O | 183.0 | 234.0 | 318,404 | 3062 | LSE | ||
| 14:06:50 | 208.136 | 2 | O | 183.0 | 234.0 | Sell | 318,304 | 3061 | LSE | |
| 14:06:20 | 208.2 | 20 | O | 183.0 | 234.0 | Sell | 318,302 | 3060 | LSE | |
| 14:06:17 | 208.138 | 1 | O | 183.0 | 234.0 | Sell | 318,282 | 3059 | LSE | |
| 14:06:12 | 207.989 | 1 | O | 183.0 | 234.0 | Sell | 318,281 | 3058 | LSE | |
| 14:05:55 | 208.031 | 12 | O | 183.0 | 234.0 | Sell | 318,280 | 3057 | LSE | |
| 14:05:21 | 210.0 | 1 | O | 183.0 | 234.0 | Buy | 318,268 | 3056 | LSE | |
| 14:05:16 | 208.08 | 32 | O | 183.0 | 234.0 | Sell | 318,267 | 3055 | LSE | |
| 14:04:48 | 208.091 | 56 | O | 183.0 | 234.0 | Sell | 318,235 | 3054 | LSE | |
| 14:04:03 | 208.242 | 31 | O | 183.0 | 234.0 | Sell | 318,179 | 3053 | LSE | |
| 14:04:01 | 208.18 | 4 | O | 183.0 | 234.0 | Sell | 318,148 | 3052 | LSE | |
| 14:03:56 | 208.176 | 3 | O | 183.0 | 234.0 | Sell | 318,144 | 3051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
