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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:55:18 | 200.9 | 5 | O | 175.0 | 226.0 | Buy | 217,601 | 3251 | LSE | |
| 09:55:12 | 200.683 | 1 | O | 175.0 | 250.0 | 217,596 | 3250 | LSE | ||
| 09:55:00 | 15750.95 | 90 | O | 175.0 | 250.0 | Buy | 217,595 | 3249 | LSE | |
| 09:54:55 | 200.18 | 5 | O | 175.0 | 250.0 | 217,505 | 3248 | LSE | ||
| 09:54:52 | 15746.52 | 70 | O | 174.0 | 226.0 | Buy | 217,500 | 3247 | LSE | |
| 09:54:39 | 199.973 | 8 | O | 174.0 | 225.0 | Buy | 217,430 | 3246 | LSE | |
| 09:54:35 | 15731.82 | 169 | O | 174.0 | 226.0 | Buy | 217,422 | 3245 | LSE | |
| 09:54:34 | 200.033 | 1 | O | 174.0 | 226.0 | 217,253 | 3244 | LSE | ||
| 09:54:23 | 199.98 | 100 | O | 174.0 | 250.0 | 217,252 | 3243 | LSE | ||
| 09:54:23 | 199.963 | 2 | O | 174.0 | 226.0 | Sell | 217,152 | 3242 | LSE | |
| 09:54:20 | 200.115 | 1 | O | 175.0 | 226.0 | 217,150 | 3241 | LSE | ||
| 09:54:09 | 15730.85 | 115 | O | 174.0 | 226.0 | 217,149 | 3240 | LSE | ||
| 09:54:07 | 15730.01 | 47 | O | 174.0 | 226.0 | Buy | 217,034 | 3239 | LSE | |
| 09:54:00 | 199.877 | 2 | O | 174.0 | 225.0 | Buy | 216,987 | 3238 | LSE | |
| 09:53:46 | 199.7 | 2 | O | 174.0 | 225.0 | Buy | 216,985 | 3237 | LSE | |
| 09:53:38 | 15704.89 | 26 | O | 174.0 | 225.0 | Buy | 216,983 | 3236 | LSE | |
| 09:53:35 | 199.64 | 1 | O | 174.0 | 225.0 | Buy | 216,957 | 3235 | LSE | |
| 09:53:34 | 15710.79 | 10 | O | 174.0 | 225.0 | Buy | 216,956 | 3234 | LSE | |
| 09:53:30 | 199.532 | 12 | O | 174.0 | 225.0 | 216,946 | 3233 | LSE | ||
| 09:53:30 | 199.531 | 12 | O | 174.0 | 225.0 | 216,934 | 3232 | LSE | ||
| 09:53:29 | 15713.418 | 132 | O | 174.0 | 225.0 | 216,922 | 3231 | LSE | ||
| 09:53:26 | 15704.92 | 3 | O | 174.0 | 225.0 | 216,790 | 3230 | LSE | ||
| 09:53:06 | 199.845 | 6 | O | 174.0 | 225.0 | Buy | 216,787 | 3229 | LSE | |
| 09:53:03 | 199.866 | 1 | O | 174.0 | 250.0 | Sell | 216,781 | 3228 | LSE | |
| 09:52:57 | 200.235 | 600 | O | 175.0 | 226.0 | Sell | 216,780 | 3227 | LSE | |
| 09:52:52 | 199.997 | 1 | O | 174.0 | 226.0 | Sell | 216,180 | 3226 | LSE | |
| 09:52:49 | 199.99 | 6 | O | 174.0 | 250.0 | 216,179 | 3225 | LSE | ||
| 09:52:47 | 15730.92 | 27 | O | 174.0 | 226.0 | Buy | 216,173 | 3224 | LSE | |
| 09:52:39 | 199.771 | 3 | O | 174.0 | 250.0 | 216,146 | 3223 | LSE | ||
| 09:52:35 | 199.85 | 1 | O | 174.0 | 225.0 | Buy | 216,143 | 3222 | LSE | |
| 09:52:28 | 199.95 | 300 | O | 174.0 | 226.0 | Sell | 216,142 | 3221 | LSE | |
| 09:52:15 | 200.07 | 3 | O | 175.0 | 226.0 | Sell | 215,842 | 3220 | LSE | |
| 09:52:04 | 15761.96 | 21 | O | 175.0 | 226.0 | Buy | 215,839 | 3219 | LSE | |
| 09:52:03 | 200.187 | 7 | O | 175.0 | 250.0 | 215,818 | 3218 | LSE | ||
| 09:51:55 | 200.08 | 700 | O | 175.0 | 226.0 | 215,811 | 3217 | LSE | ||
| 09:51:52 | 200.08 | 13 | O | 174.0 | 226.0 | Buy | 215,111 | 3216 | LSE | |
| 09:51:46 | 199.917 | 2 | O | 174.0 | 250.0 | Sell | 215,098 | 3215 | LSE | |
| 09:51:44 | 15734.37 | 26 | O | 174.0 | 226.0 | 215,096 | 3214 | LSE | ||
| 09:51:44 | 199.95 | 1300 | O | 174.0 | 226.0 | Sell | 215,070 | 3213 | LSE | |
| 09:51:37 | 15732.49 | 71 | O | 174.0 | 225.0 | 213,770 | 3212 | LSE | ||
| 09:51:33 | 199.64 | 6 | O | 174.0 | 225.0 | Buy | 213,699 | 3211 | LSE | |
| 09:51:32 | 199.64 | 126 | O | 174.0 | 225.0 | Buy | 213,693 | 3210 | LSE | |
| 09:51:27 | 199.905 | 1 | O | 174.0 | 226.0 | 213,567 | 3209 | LSE | ||
| 09:51:25 | 199.86 | 1 | O | 174.0 | 225.0 | Buy | 213,566 | 3208 | LSE | |
| 09:51:25 | 15735.031 | 7 | O | 174.0 | 225.0 | Buy | 213,565 | 3207 | LSE | |
| 09:51:20 | 15740.72 | 150 | O | 174.0 | 225.0 | Buy | 213,558 | 3206 | LSE | |
| 09:51:18 | 199.857 | 2 | O | 174.0 | 225.0 | Buy | 213,408 | 3205 | LSE | |
| 09:51:04 | 15755.67 | 6 | O | 175.0 | 226.0 | Buy | 213,406 | 3204 | LSE | |
| 09:51:01 | 200.251 | 10 | O | 175.0 | 226.0 | 213,400 | 3203 | LSE | ||
| 09:51:01 | 200.32 | 5 | O | 175.0 | 226.0 | 213,390 | 3202 | LSE | ||
| 09:51:00 | 200.257 | 65 | O | 175.0 | 226.0 | 213,385 | 3201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
