1x Amzn (1AMZ)
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.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 6.415 | -0.15 | -2.25 | 6.4275 | 6.68 | 6.12125 | 10 |
| 1740677400 | 6.5625 | -0.08 | -1.26 | 6.5625 | 6.5625 | 6.5625 | 0 |
| 1740591000 | 6.64625 | 0.34 | 5.35 | 6.595 | 6.925 | 6.3625 | 10 |
| 1740504600 | 6.30875 | -0.26 | -3.90 | 6.30875 | 6.30875 | 6.30875 | 0 |
| 1740418200 | 6.565 | -0.15 | -2.25 | 6.565 | 6.565 | 6.565 | 0 |
| 1740159000 | 6.71625 | -0.11 | -1.56 | 6.71625 | 6.71625 | 6.71625 | 0 |
| 1740072600 | 6.8225 | -0.05 | -0.76 | 6.8225 | 6.8225 | 6.8225 | 0 |
| 1739986200 | 6.875 | -0.02 | -0.22 | 6.875 | 6.875 | 6.875 | 0 |
| 1739899800 | 6.89 | -0.11 | -1.62 | 6.89 | 6.89 | 6.89 | 0 |
| 1739813400 | 7.00375 | 0 | 0.00 | 7.00375 | 7.00375 | 7.00375 | 0 |
| 1739554200 | 7.00375 | -0 | -0.04 | 7.00375 | 7.00375 | 7.00375 | 0 |
| 1739467800 | 7.00625 | -0.02 | -0.34 | 7.00625 | 7.00625 | 7.00625 | 0 |
| 1739381400 | 7.03 | -0.06 | -0.86 | 7.03 | 7.03 | 7.03 | 0 |
| 1739295000 | 7.09125 | -0.05 | -0.66 | 7.09125 | 7.09125 | 7.09125 | 0 |
| 1739208600 | 7.13825 | 0.12 | 1.69 | 7.13825 | 7.13825 | 7.13825 | 0 |
| 1738949400 | 7.0195 | -0.13 | -1.79 | 7.0195 | 7.0195 | 7.0195 | 0 |
| 1738863000 | 7.14725 | -0.07 | -1.02 | 7.14725 | 7.14725 | 7.14725 | 0 |
| 1738776600 | 7.221 | -0.21 | -2.78 | 7.221 | 7.221 | 7.221 | 0 |
| 1738690200 | 7.42725 | 0.3 | 4.21 | 7.42725 | 7.42725 | 7.42725 | 0 |
| 1738603800 | 7.1275 | -0.32 | -4.31 | 7.1 | 8.0269999 | 6.35675 | 1000 |
| 1738344600 | 7.44875 | 0.28 | 3.90 | 7.44875 | 7.44875 | 7.44875 | 0 |
| 1738258200 | 7.169 | -0.11 | -1.57 | 7.169 | 7.169 | 7.169 | 0 |
| 1738171800 | 7.2835 | -0.06 | -0.88 | 7.2835 | 7.2835 | 7.2835 | 0 |
| 1738085400 | 7.34825 | 0.24 | 3.36 | 7.34825 | 7.34825 | 7.34825 | 0 |
| 1737999000 | 7.10925 | -0.07 | -1.00 | 7.10925 | 7.10925 | 7.10925 | 0 |
| 1737739800 | 7.18075 | -0 | -0.03 | 7.18075 | 7.18075 | 7.18075 | 0 |
| 1737653400 | 7.18275 | -0.01 | -0.08 | 7.18275 | 7.18275 | 7.18275 | 0 |
| 1737567000 | 7.1885 | 0.15 | 2.20 | 7.1885 | 7.1885 | 7.1885 | 0 |
| 1737480600 | 7.03375 | 0.13 | 1.88 | 7.03375 | 7.03375 | 7.03375 | 0 |
| 1737394200 | 6.90425 | 0 | 0.00 | 6.90425 | 6.90425 | 6.90425 | 0 |
| 1737135000 | 6.90425 | 0.04 | 0.58 | 6.90425 | 6.90425 | 6.90425 | 0 |
| 1737048600 | 6.86425 | 0.19 | 2.91 | 6.86425 | 6.86425 | 6.86425 | 0 |
| 1736962200 | 6.67 | -0.03 | -0.40 | 6.67 | 6.67 | 6.67 | 0 |
| 1736875800 | 6.6965 | 0.05 | 0.70 | 6.6965 | 6.6965 | 6.6965 | 0 |
| 1736789400 | 6.64975 | -0.02 | -0.33 | 6.64975 | 6.64975 | 6.64975 | 0 |
| 1736530200 | 6.672 | -0.12 | -1.70 | 6.672 | 6.672 | 6.672 | 0 |
| 1736443800 | 6.78725 | 0 | 0.00 | 6.78725 | 6.78725 | 6.78725 | 0 |
| 1736357400 | 6.78725 | -0.07 | -1.08 | 6.78725 | 6.78725 | 6.78725 | 0 |
| 1736271000 | 6.8615 | -0.14 | -1.95 | 6.8615 | 6.8615 | 6.8615 | 0 |
| 1736184600 | 6.99775 | 0.15 | 2.16 | 6.93 | 7.178 | 6.72125 | 2 |
| 1735925400 | 6.84975 | 0.02 | 0.24 | 6.84975 | 6.84975 | 6.84975 | 0 |
| 1735839000 | 6.8335 | 0.08 | 1.21 | 6.8335 | 6.8335 | 6.8335 | 0 |
| 1735666200 | 6.752 | 0 | 0.00 | 6.752 | 6.752 | 6.752 | 0 |
| 1735579800 | 6.752 | -0.07 | -1.02 | 6.752 | 6.752 | 6.752 | 0 |
| 1735320600 | 6.82175 | -0.1 | -1.44 | 6.82175 | 6.82175 | 6.82175 | 0 |
| 1735061400 | 6.9215 | 0 | 0.00 | 6.9215 | 6.9215 | 6.9215 | 0 |
| 1734975000 | 6.9215 | 0.05 | 0.72 | 6.9215 | 6.9215 | 6.9215 | 0 |
| 1734715800 | 6.87225 | 0.1 | 1.48 | 6.87225 | 6.87225 | 6.87225 | 0 |
| 1734629400 | 6.772 | -0.28 | -4.02 | 6.772 | 6.772 | 6.772 | 0 |
| 1734543000 | 7.0555 | -0.02 | -0.34 | 7.0555 | 7.0555 | 7.0555 | 0 |
| 1734456600 | 7.0795 | 0.01 | 0.12 | 7.0795 | 7.0795 | 7.0795 | 0 |
| 1734370200 | 7.071 | 0.12 | 1.70 | 7.04 | 7.7795 | 6.27625 | 293 |
| 1734111000 | 6.953 | -0.1 | -1.42 | 6.953 | 6.953 | 6.953 | 0 |
| 1734024600 | 7.05325 | 0.01 | 0.12 | 7.05325 | 7.05325 | 7.05325 | 0 |
| 1733938200 | 7.0445 | 0.09 | 1.22 | 7.0445 | 7.0445 | 7.0445 | 0 |
| 1733851800 | 6.95925 | -0.04 | -0.58 | 6.95925 | 6.95925 | 6.95925 | 0 |
| 1733765400 | 6.99975 | 0.11 | 1.53 | 6.9405 | 7.74825 | 6.231 | 67 |
| 1733506200 | 6.894 | 0.16 | 2.41 | 6.894 | 6.894 | 6.894 | 0 |
| 1733419800 | 6.732 | 0.04 | 0.67 | 6.732 | 6.732 | 6.732 | 0 |
| 1733333400 | 6.68725 | 0.16 | 2.44 | 6.715 | 7.3815 | 6.019 | 10 |
| 1733247000 | 6.52825 | 0.05 | 0.80 | 6.52825 | 6.52825 | 6.52825 | 0 |
| 1733160600 | 6.47625 | 0.15 | 2.36 | 6.47625 | 6.47625 | 6.47625 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
