1x Amzn (AMZ1)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 7.048 | 0.26 | 3.77 | 7.048 | 7.048 | 7.048 | 0 |
| 1738949400 | 6.792 | -0.1 | -1.42 | 6.792 | 6.792 | 6.792 | 0 |
| 1738863000 | 6.89 | -0.04 | -0.59 | 6.89 | 6.89 | 6.89 | 0 |
| 1738776600 | 6.931 | -0.22 | -3.14 | 6.931 | 6.931 | 6.931 | 0 |
| 1738690200 | 7.15575 | 0.23 | 3.39 | 7.15575 | 7.15575 | 7.15575 | 0 |
| 1738603800 | 6.92125 | -0.12 | -1.65 | 6.92125 | 6.92125 | 6.92125 | 0 |
| 1738344600 | 7.0375 | 0.16 | 2.35 | 7.0375 | 7.0375 | 7.0375 | 0 |
| 1738258200 | 6.876 | -0.12 | -1.66 | 6.876 | 6.876 | 6.876 | 0 |
| 1738171800 | 6.992 | -0.06 | -0.78 | 6.992 | 6.992 | 6.992 | 0 |
| 1738085400 | 7.047 | 0.28 | 4.14 | 7.047 | 7.047 | 7.047 | 0 |
| 1737999000 | 6.76675 | -0.19 | -2.75 | 6.76675 | 6.76675 | 6.76675 | 0 |
| 1737739800 | 6.95775 | 0.06 | 0.82 | 6.95775 | 6.95775 | 6.95775 | 0 |
| 1737653400 | 6.90125 | -0 | -0.02 | 6.90125 | 6.90125 | 6.90125 | 0 |
| 1737567000 | 6.90275 | 0.15 | 2.21 | 6.90275 | 6.90275 | 6.90275 | 0 |
| 1737480600 | 6.75325 | 0.05 | 0.70 | 6.75325 | 6.75325 | 6.75325 | 0 |
| 1737394200 | 6.706 | 0 | 0.00 | 6.706 | 6.706 | 6.706 | 0 |
| 1737135000 | 6.706 | 0.04 | 0.63 | 6.706 | 6.706 | 6.706 | 0 |
| 1737048600 | 6.66425 | 0.06 | 0.92 | 6.66425 | 6.66425 | 6.66425 | 0 |
| 1736962200 | 6.60325 | 0.09 | 1.43 | 6.60325 | 6.60325 | 6.60325 | 0 |
| 1736875800 | 6.51 | -0.01 | -0.08 | 6.51 | 6.51 | 6.51 | 0 |
| 1736789400 | 6.51525 | -0.01 | -0.08 | 6.51525 | 6.51525 | 6.51525 | 0 |
| 1736530200 | 6.5205 | -0.07 | -1.02 | 6.5205 | 6.5205 | 6.5205 | 0 |
| 1736443800 | 6.5875 | 0 | 0.00 | 6.5875 | 6.5875 | 6.5875 | 0 |
| 1736357400 | 6.5875 | -0.16 | -2.33 | 6.5875 | 6.5875 | 6.5875 | 0 |
| 1736271000 | 6.74475 | 0.01 | 0.19 | 6.74475 | 6.74475 | 6.74475 | 0 |
| 1736184600 | 6.73175 | 0.08 | 1.18 | 6.73175 | 6.73175 | 6.73175 | 0 |
| 1735925400 | 6.6529999 | -0.01 | -0.17 | 6.6529999 | 6.6529999 | 6.6529999 | 0 |
| 1735839000 | 6.6645 | 0.16 | 2.45 | 6.6645 | 6.6645 | 6.6645 | 0 |
| 1735666200 | 6.505 | 0 | 0.00 | 6.505 | 6.505 | 6.505 | 0 |
| 1735579800 | 6.505 | -0.04 | -0.55 | 6.505 | 6.505 | 6.505 | 0 |
| 1735320600 | 6.54075 | -0.12 | -1.76 | 6.54075 | 6.54075 | 6.54075 | 0 |
| 1735061400 | 6.65825 | 0 | 0.00 | 6.65825 | 6.65825 | 6.65825 | 0 |
| 1734975000 | 6.65825 | -0.06 | -0.94 | 6.65825 | 6.65825 | 6.65825 | 0 |
| 1734715800 | 6.72125 | 0.2 | 3.03 | 6.72125 | 6.72125 | 6.72125 | 0 |
| 1734629400 | 6.52375 | -0.21 | -3.14 | 6.52375 | 6.52375 | 6.52375 | 0 |
| 1734543000 | 6.735 | -0.01 | -0.12 | 6.735 | 6.735 | 6.735 | 0 |
| 1734456600 | 6.743 | 0.01 | 0.13 | 6.743 | 6.743 | 6.743 | 0 |
| 1734370200 | 6.73425 | 0.11 | 1.64 | 6.73425 | 6.73425 | 6.73425 | 0 |
| 1734111000 | 6.62575 | -0.1 | -1.42 | 6.62575 | 6.62575 | 6.62575 | 0 |
| 1734024600 | 6.721 | 0.01 | 0.08 | 6.721 | 6.721 | 6.721 | 0 |
| 1733938200 | 6.7155 | 0.09 | 1.39 | 6.7155 | 6.7155 | 6.7155 | 0 |
| 1733851800 | 6.62375 | 0.01 | 0.14 | 6.62375 | 6.62375 | 6.62375 | 0 |
| 1733765400 | 6.61475 | 0.09 | 1.43 | 6.61475 | 6.61475 | 6.61475 | 2 |
| 1733506200 | 6.5215 | 0.15 | 2.40 | 6.5215 | 6.5215 | 6.5215 | 0 |
| 1733419800 | 6.3685 | 0.02 | 0.30 | 6.3685 | 6.3685 | 6.3685 | 0 |
| 1733333400 | 6.3495 | 0.14 | 2.19 | 6.3495 | 6.3495 | 6.3495 | 0 |
| 1733247000 | 6.2135 | 0.04 | 0.66 | 6.2135 | 6.2135 | 6.2135 | 0 |
| 1733160600 | 6.1725 | 0.18 | 2.97 | 6.1725 | 6.1725 | 6.1725 | 0 |
| 1732901400 | 5.9945 | 0.04 | 0.64 | 5.9945 | 5.9945 | 5.9945 | 0 |
| 1732815000 | 5.95625 | 0 | 0.00 | 5.95625 | 5.95625 | 5.95625 | 0 |
| 1732728600 | 5.95625 | -0.07 | -1.20 | 5.95625 | 5.95625 | 5.95625 | 14 |
| 1732642200 | 6.0287499 | 0.17 | 2.93 | 6.0287499 | 6.0287499 | 6.0287499 | 0 |
| 1732555800 | 5.8572499 | 0.04 | 0.62 | 5.8572499 | 5.8572499 | 5.8572499 | 0 |
| 1732296600 | 5.82125 | 0.02 | 0.30 | 5.82125 | 5.82125 | 5.82125 | 0 |
| 1732210200 | 5.804 | -0.05 | -0.81 | 5.804 | 5.804 | 5.804 | 0 |
| 1732123800 | 5.85125 | -0.05 | -0.89 | 5.933 | 6.5359999 | 5.2045 | 3 |
| 1732037400 | 5.9035 | 0.02 | 0.36 | 5.9035 | 5.9035 | 5.9035 | 0 |
| 1731951000 | 5.8825 | -0.05 | -0.90 | 5.8825 | 5.8825 | 5.8825 | 0 |
| 1731691800 | 5.93575 | -0.22 | -3.57 | 5.93575 | 5.93575 | 5.93575 | 0 |
| 1731605400 | 6.15525 | 0 | 0.03 | 6.15525 | 6.15525 | 6.15525 | 0 |
| 1731519000 | 6.1535 | 0.19 | 3.10 | 6.1535 | 6.1535 | 6.1535 | 16 |
| 1731432600 | 5.9685 | 0.03 | 0.45 | 5.9685 | 5.9685 | 5.9685 | 2 |
| 1731346200 | 5.94175 | -0.04 | -0.63 | 5.94175 | 5.94175 | 5.94175 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
