1x Amzn (AMZ1)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1720629000 | 5.6215 | -0.05 | -0.93 | 5.6215 | 5.6215 | 5.6215 | 0 |
| 1720542600 | 5.674 | 0.02 | 0.27 | 5.674 | 5.674 | 5.674 | 0 |
| 1720456200 | 5.659 | 0 | 0.00 | 5.659 | 5.659 | 5.659 | 0 |
| 1720197000 | 5.65875 | 0.02 | 0.42 | 5.65875 | 5.65875 | 5.65875 | 0 |
| 1720110600 | 5.635 | 0.02 | 0.36 | 5.635 | 5.635 | 5.635 | 0 |
| 1720024200 | 5.615 | -0.03 | -0.54 | 5.615 | 5.615 | 5.615 | 0 |
| 1719937800 | 5.6457499 | 0.05 | 0.85 | 5.6457499 | 5.6457499 | 5.6457499 | 0 |
| 1719851400 | 5.598 | -0 | -0.03 | 5.598 | 5.598 | 5.598 | 0 |
| 1719592200 | 5.59975 | -0.01 | -0.10 | 5.59975 | 5.59975 | 5.59975 | 0 |
| 1719505800 | 5.6055 | 0.12 | 2.24 | 5.6055 | 5.6055 | 5.6055 | 0 |
| 1719419400 | 5.4825 | 0.09 | 1.59 | 5.4825 | 5.4825 | 5.4825 | 0 |
| 1719333000 | 5.39675 | 0.02 | 0.40 | 5.39675 | 5.39675 | 5.39675 | 0 |
| 1719246600 | 5.3755 | -0 | -0.01 | 5.3755 | 5.3755 | 5.3755 | 0 |
| 1718987400 | 5.376 | 0.08 | 1.42 | 5.376 | 5.376 | 5.376 | 0 |
| 1718901000 | 5.30075 | 0.12 | 2.22 | 5.30075 | 5.30075 | 5.30075 | 0 |
| 1718814600 | 5.1855 | 0 | 0.00 | 5.1855 | 5.1855 | 5.1855 | 0 |
| 1718728200 | 5.1855 | -0.02 | -0.30 | 5.1855 | 5.1855 | 5.1855 | 0 |
| 1718641800 | 5.20125 | -0.04 | -0.72 | 5.20125 | 5.20125 | 5.20125 | 9 |
| 1718382600 | 5.2387499 | -0.01 | -0.20 | 5.261 | 5.80225 | 4.83625 | 570 |
| 1718296200 | 5.249 | -0.06 | -1.20 | 5.249 | 5.249 | 5.249 | 0 |
| 1718209800 | 5.313 | -0 | -0.06 | 5.313 | 5.313 | 5.313 | 0 |
| 1718123400 | 5.316 | -0 | -0.05 | 5.316 | 5.316 | 5.316 | 3 |
| 1718037000 | 5.3185 | 0.05 | 0.97 | 5.3185 | 5.3185 | 5.3185 | 0 |
| 1717777800 | 5.26725 | 0.09 | 1.73 | 5.2495 | 5.6537499 | 4.80575 | 10 |
| 1717691400 | 5.17775 | 0.08 | 1.55 | 5.17775 | 5.17775 | 5.17775 | 0 |
| 1717605000 | 5.09875 | 0.08 | 1.56 | 5.09875 | 5.09875 | 5.09875 | 0 |
| 1717518600 | 5.02025 | 0.01 | 0.26 | 5.02025 | 5.02025 | 5.02025 | 0 |
| 1717432200 | 5.007 | 0.07 | 1.35 | 5.007 | 5.007 | 5.007 | 0 |
| 1717173000 | 4.94025 | -0.16 | -3.10 | 4.94025 | 4.94025 | 4.94025 | 0 |
| 1717086600 | 5.0984999 | -0.11 | -2.05 | 5.0984999 | 5.0984999 | 5.0984999 | 0 |
| 1717000200 | 5.20525 | 0.1 | 1.86 | 5.20525 | 5.20525 | 5.20525 | 0 |
| 1716913800 | 5.11025 | -0.03 | -0.65 | 5.11025 | 5.11025 | 5.11025 | 0 |
| 1716568200 | 5.14375 | -0.06 | -1.16 | 5.14375 | 5.14375 | 5.14375 | 0 |
| 1716481800 | 5.204 | -0.02 | -0.42 | 5.204 | 5.204 | 5.204 | 0 |
| 1716395400 | 5.226 | 0.1 | 1.87 | 5.226 | 5.226 | 5.226 | 0 |
| 1716309000 | 5.13025 | -0.09 | -1.79 | 5.13025 | 5.13025 | 5.13025 | 0 |
| 1716222600 | 5.2234999 | 0.01 | 0.19 | 5.2234999 | 5.2234999 | 5.2234999 | 0 |
| 1715963400 | 5.21375 | -0.04 | -0.73 | 5.21375 | 5.21375 | 5.21375 | 0 |
| 1715877000 | 5.252 | -0 | -0.01 | 5.252 | 5.252 | 5.252 | 0 |
| 1715790600 | 5.25275 | -0.01 | -0.28 | 5.25275 | 5.25275 | 5.25275 | 0 |
| 1715704200 | 5.2675 | -0.01 | -0.27 | 5.2675 | 5.2675 | 5.2675 | 0 |
| 1715617800 | 5.28175 | -0.07 | -1.25 | 5.28175 | 5.28175 | 5.28175 | 0 |
| 1715358600 | 5.3484999 | -0.08 | -1.38 | 5.3484999 | 5.3484999 | 5.3484999 | 0 |
| 1715272200 | 5.4235 | 0.06 | 1.21 | 5.4235 | 5.4235 | 5.4235 | 0 |
| 1715185800 | 5.35875 | -0.02 | -0.42 | 5.35875 | 5.35875 | 5.35875 | 0 |
| 1715099400 | 5.3815 | 0.09 | 1.71 | 5.3815 | 5.3815 | 5.3815 | 0 |
| 1714753800 | 5.291 | 0.09 | 1.66 | 5.291 | 5.291 | 5.291 | 0 |
| 1714667400 | 5.20475 | 0.09 | 1.83 | 5.20475 | 5.20475 | 5.20475 | 0 |
| 1714581000 | 5.11125 | -0.04 | -0.86 | 5.11125 | 5.11125 | 5.11125 | 0 |
| 1714494600 | 5.1555 | 0 | 0.09 | 5.1685 | 5.8465 | 5.06275 | 6000 |
| 1714408200 | 5.151 | 0.01 | 0.20 | 5.151 | 5.151 | 5.151 | 0 |
| 1714149000 | 5.1405 | 0.24 | 4.83 | 5.1405 | 5.1405 | 5.1405 | 0 |
| 1714062600 | 4.9037499 | -0.18 | -3.63 | 4.9037499 | 4.9037499 | 4.9037499 | 0 |
| 1713976200 | 5.0885 | -0.02 | -0.42 | 5.0885 | 5.0885 | 5.0885 | 0 |
| 1713889800 | 5.10975 | 0.06 | 1.21 | 5.10975 | 5.10975 | 5.10975 | 0 |
| 1713803400 | 5.04875 | -0.03 | -0.52 | 5.04875 | 5.04875 | 5.04875 | 0 |
| 1713544200 | 5.0752499 | -0.16 | -3.09 | 5.0752499 | 5.0752499 | 5.0752499 | 0 |
| 1713457800 | 5.23725 | -0.02 | -0.45 | 5.2335 | 5.2474999 | 5.2335 | 410 |
| 1713371400 | 5.261 | -0.06 | -1.03 | 5.261 | 5.261 | 5.261 | 0 |
| 1713285000 | 5.316 | -0.08 | -1.42 | 5.316 | 5.316 | 5.316 | 0 |
| 1713198600 | 5.39275 | -0.01 | -0.18 | 5.381 | 6.0995 | 4.675 | 360 |
| 1712939400 | 5.4025 | 0.06 | 1.06 | 5.4455 | 6.18 | 4.7165 | 1100 |
| 1712853000 | 5.34575 | 0.06 | 1.10 | 5.34575 | 5.34575 | 5.34575 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
