Hsbc Icav Gl Sk (HBKS)
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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 8.1445 | 0.03 | 0.35 | 8.1445 | 8.1445 | 8.1445 | 24 |
| 1721320200 | 8.116 | 0.02 | 0.27 | 8.116 | 8.116 | 8.116 | 10 |
| 1721233800 | 8.094 | -0.03 | -0.36 | 8.163 | 8.1745 | 8.073 | 565 |
| 1721147400 | 8.123 | 0.03 | 0.35 | 8.146 | 8.146 | 8.119 | 236 |
| 1721061000 | 8.095 | 0 | 0.01 | 8.095 | 8.095 | 8.095 | 13 |
| 1720801800 | 8.0945 | -0.04 | -0.44 | 8.029 | 8.323 | 8.029 | 4 |
| 1720715400 | 8.13 | -0.02 | -0.28 | 8.13 | 8.13 | 8.13 | 32 |
| 1720629000 | 8.153 | -0.03 | -0.42 | 8.176 | 8.176 | 8.1504999 | 2672 |
| 1720542600 | 8.1875 | 0.03 | 0.35 | 8.2 | 8.2 | 8.1765 | 558 |
| 1720456200 | 8.159 | -0.01 | -0.18 | 8.159 | 8.159 | 8.159 | 111 |
| 1720197000 | 8.1735 | -0 | -0.04 | 8.144 | 8.2685 | 8.144 | 4254 |
| 1720110600 | 8.177 | 0.01 | 0.07 | 8.208 | 8.208 | 8.177 | 71 |
| 1720024200 | 8.1715 | -0.04 | -0.49 | 8.233 | 8.2815 | 8.063 | 51 |
| 1719937800 | 8.2114999 | -0.02 | -0.29 | 8.2114999 | 8.2114999 | 8.2114999 | 58 |
| 1719851400 | 8.2355 | -0.03 | -0.34 | 8.2355 | 8.2355 | 8.2355 | 52 |
| 1719592200 | 8.2635 | 0.01 | 0.10 | 8.289 | 8.3225 | 8.2274999 | 1285 |
| 1719505800 | 8.2555 | -0.02 | -0.22 | 8.2555 | 8.2555 | 8.2555 | 309 |
| 1719419400 | 8.2735 | 0.03 | 0.32 | 8.2735 | 8.2735 | 8.2735 | 34 |
| 1719333000 | 8.2475 | 0.01 | 0.12 | 8.18 | 8.3015 | 8.18 | 84 |
| 1719246600 | 8.2375 | -0.04 | -0.48 | 8.2375 | 8.2375 | 8.2375 | 14 |
| 1718987400 | 8.2769999 | 0.04 | 0.47 | 8.2769999 | 8.2769999 | 8.2769999 | 15 |
| 1718901000 | 8.2385 | 0.02 | 0.29 | 8.246 | 8.278 | 8.21 | 974 |
| 1718814600 | 8.215 | -0.01 | -0.12 | 8.215 | 8.215 | 8.215 | 0 |
| 1718728200 | 8.2245 | -0 | -0.01 | 8.2245 | 8.2245 | 8.2245 | 16 |
| 1718641800 | 8.225 | -0.01 | -0.15 | 8.257 | 8.257 | 8.2245 | 23 |
| 1718382600 | 8.2375 | 0.05 | 0.57 | 8.237 | 8.263 | 8.1515 | 1563 |
| 1718296200 | 8.191 | 0.07 | 0.86 | 8.111 | 8.225 | 8.1015 | 30 |
| 1718209800 | 8.1215 | -0.06 | -0.74 | 8.101 | 8.3539999 | 8.096 | 122 |
| 1718123400 | 8.182 | 0.03 | 0.37 | 8.182 | 8.1965 | 8.182 | 2143 |
| 1718037000 | 8.1519999 | -0.01 | -0.17 | 8.175 | 8.175 | 8.1519999 | 637 |
| 1717777800 | 8.166 | 0.03 | 0.38 | 8.166 | 8.166 | 8.166 | 13 |
| 1717691400 | 8.135 | -0 | -0.06 | 8.073 | 8.238 | 7.995 | 449 |
| 1717605000 | 8.1395 | 0.02 | 0.23 | 8.144 | 8.1485 | 8.124 | 130058 |
| 1717518600 | 8.1205 | 0.01 | 0.12 | 8.137 | 8.1415 | 8.1155 | 333 |
| 1717432200 | 8.1105 | -0.02 | -0.30 | 8.1105 | 8.1105 | 8.1105 | 15 |
| 1717173000 | 8.135 | 0.03 | 0.41 | 8.135 | 8.135 | 8.135 | 14 |
| 1717086600 | 8.1015 | -0.01 | -0.17 | 8.1015 | 8.1015 | 8.1015 | 12 |
| 1717000200 | 8.1155 | 0 | 0.00 | 8.084 | 8.13 | 8.078 | 130051 |
| 1716913800 | 8.1155 | -0.02 | -0.18 | 8.151 | 8.151 | 8.1035 | 675 |
| 1716568200 | 8.1305 | -0.02 | -0.23 | 8.121 | 8.1745 | 8.121 | 232 |
| 1716481800 | 8.1495 | -0.02 | -0.19 | 8.151 | 8.151 | 8.138 | 1065 |
| 1716395400 | 8.1649999 | -0.01 | -0.12 | 8.378 | 8.378 | 8.127 | 1096 |
| 1716309000 | 8.1745 | -0.01 | -0.07 | 8.1745 | 8.1745 | 8.1745 | 985 |
| 1716222600 | 8.1805 | 0 | 0.02 | 8.2 | 8.204 | 8.172 | 4770 |
| 1715963400 | 8.1785 | -0.03 | -0.40 | 8.203 | 8.206 | 8.1785 | 1531 |
| 1715877000 | 8.2114999 | 0.01 | 0.18 | 8.2114999 | 8.2114999 | 8.2114999 | 12 |
| 1715790600 | 8.1965 | -0.02 | -0.23 | 8.1965 | 8.1965 | 8.1965 | 7 |
| 1715704200 | 8.2155 | -0.01 | -0.13 | 8.2155 | 8.2155 | 8.2155 | 24 |
| 1715617800 | 8.2265 | -0.03 | -0.34 | 8.259 | 8.259 | 8.2205 | 2029 |
| 1715358600 | 8.2545 | 0.01 | 0.07 | 8.2545 | 8.2545 | 8.2545 | 180 |
| 1715272200 | 8.249 | -0.02 | -0.24 | 8.254 | 8.3005 | 8.2455 | 442 |
| 1715185800 | 8.2685 | 0.04 | 0.47 | 8.2685 | 8.2685 | 8.2685 | 120 |
| 1715099400 | 8.2295 | 0.02 | 0.24 | 8.287 | 8.287 | 8.2129999 | 842 |
| 1714753800 | 8.21 | -0 | -0.04 | 8.2289999 | 8.2289999 | 8.208 | 982 |
| 1714667400 | 8.2129999 | 0.01 | 0.14 | 8.2129999 | 8.2129999 | 8.2129999 | 7 |
| 1714581000 | 8.2015 | 0.02 | 0.24 | 8.2015 | 8.2015 | 8.2015 | 1047 |
| 1714494600 | 8.182 | 0.02 | 0.23 | 8.182 | 8.182 | 8.182 | 3 |
| 1714408200 | 8.163 | -0.06 | -0.70 | 8.163 | 8.163 | 8.163 | 92 |
| 1714149000 | 8.2205 | 0.04 | 0.53 | 8.202 | 8.225 | 8.1125 | 264 |
| 1714062600 | 8.1775 | -0.05 | -0.60 | 8.1775 | 8.1775 | 8.1775 | 92 |
| 1713976200 | 8.227 | -0.01 | -0.08 | 8.227 | 8.227 | 8.227 | 59 |
| 1713889800 | 8.2335 | -0.07 | -0.81 | 8.2609999 | 8.2609999 | 8.2335 | 2308 |
| 1713803400 | 8.3005 | 0.03 | 0.31 | 8.328 | 8.332 | 8.2995 | 116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
