Hsbc Icav Gl Co (HCBG)
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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 10.752 | -0.04 | -0.35 | 10.752 | 10.752 | 10.752 | 0 |
| 1721320200 | 10.79 | 0 | 0.02 | 10.79 | 10.79 | 10.79 | 0 |
| 1721233800 | 10.788 | 0.01 | 0.13 | 10.788 | 10.788 | 10.788 | 0 |
| 1721147400 | 10.774 | 0.01 | 0.07 | 10.774 | 10.774 | 10.774 | 0 |
| 1721061000 | 10.767 | 0 | 0.00 | 10.767 | 10.767 | 10.767 | 0 |
| 1720801800 | 10.767 | -0.01 | -0.06 | 10.767 | 10.767 | 10.767 | 0 |
| 1720715400 | 10.773 | 0.06 | 0.59 | 10.773 | 10.773 | 10.773 | 0 |
| 1720629000 | 10.71 | 0.01 | 0.09 | 10.71 | 10.71 | 10.71 | 2 |
| 1720542600 | 10.7 | -0.02 | -0.20 | 10.7 | 10.7 | 10.7 | 0 |
| 1720456200 | 10.721 | 0 | 0.01 | 10.721 | 10.721 | 10.721 | 0 |
| 1720197000 | 10.72 | 0.05 | 0.45 | 10.72 | 10.72 | 10.72 | 0 |
| 1720110600 | 10.672 | 0 | 0.02 | 10.672 | 10.672 | 10.672 | 0 |
| 1720024200 | 10.67 | 0.07 | 0.67 | 10.67 | 10.67 | 10.67 | 0 |
| 1719937800 | 10.599 | 0.02 | 0.21 | 10.588 | 10.626 | 10.567 | 7380 |
| 1719851400 | 10.577 | -0.07 | -0.64 | 10.616 | 10.624 | 10.568 | 748 |
| 1719592200 | 10.645 | -0.02 | -0.14 | 10.645 | 10.645 | 10.645 | 0 |
| 1719505800 | 10.66 | 0.01 | 0.11 | 10.66 | 10.66 | 10.66 | 0 |
| 1719419400 | 10.648 | -0.03 | -0.29 | 10.648 | 10.648 | 10.648 | 0 |
| 1719333000 | 10.679 | 0.01 | 0.07 | 10.679 | 10.679 | 10.679 | 0 |
| 1719246600 | 10.671 | 0.01 | 0.06 | 10.671 | 10.671 | 10.671 | 0 |
| 1718987400 | 10.665 | -0 | -0.04 | 10.665 | 10.665 | 10.665 | 2 |
| 1718901000 | 10.669 | -0.02 | -0.20 | 10.669 | 10.669 | 10.669 | 0 |
| 1718814600 | 10.69 | 0 | 0.03 | 10.69 | 10.69 | 10.69 | 0 |
| 1718728200 | 10.687 | 0.02 | 0.19 | 10.687 | 10.687 | 10.687 | 0 |
| 1718641800 | 10.667 | -0.04 | -0.36 | 10.708 | 10.708 | 10.656 | 2936 |
| 1718382600 | 10.706 | 0.02 | 0.21 | 10.704 | 10.738 | 10.685 | 820 |
| 1718296200 | 10.684 | 0 | 0.01 | 10.684 | 10.684 | 10.684 | 0 |
| 1718209800 | 10.683 | 0.11 | 1.01 | 10.683 | 10.683 | 10.683 | 0 |
| 1718123400 | 10.576 | 0.01 | 0.11 | 10.576 | 10.576 | 10.576 | 0 |
| 1718037000 | 10.564 | -0.04 | -0.41 | 10.564 | 10.564 | 10.564 | 0 |
| 1717777800 | 10.607 | -0.07 | -0.62 | 10.607 | 10.607 | 10.607 | 0 |
| 1717691400 | 10.673 | -0 | -0.03 | 10.673 | 10.673 | 10.673 | 0 |
| 1717605000 | 10.676 | 0.03 | 0.26 | 10.676 | 10.676 | 10.676 | 0 |
| 1717518600 | 10.648 | 0.04 | 0.36 | 10.648 | 10.648 | 10.648 | 0 |
| 1717432200 | 10.61 | 0.05 | 0.51 | 10.61 | 10.61 | 10.61 | 0 |
| 1717173000 | 10.556 | 0.02 | 0.21 | 10.556 | 10.556 | 10.556 | 0 |
| 1717086600 | 10.534 | 0.04 | 0.35 | 10.534 | 10.534 | 10.534 | 0 |
| 1717000200 | 10.497 | -0.06 | -0.60 | 10.497 | 10.497 | 10.497 | 0 |
| 1716913800 | 10.56 | -0.01 | -0.05 | 10.56 | 10.56 | 10.56 | 0 |
| 1716568200 | 10.565 | 0.01 | 0.12 | 10.565 | 10.565 | 10.565 | 0 |
| 1716481800 | 10.552 | -0.04 | -0.34 | 10.552 | 10.552 | 10.552 | 0 |
| 1716395400 | 10.588 | -0.01 | -0.05 | 10.588 | 10.588 | 10.588 | 0 |
| 1716309000 | 10.593 | 0.02 | 0.16 | 10.593 | 10.593 | 10.593 | 0 |
| 1716222600 | 10.576 | -0.02 | -0.19 | 10.576 | 10.576 | 10.576 | 0 |
| 1715963400 | 10.596 | -0.02 | -0.17 | 10.596 | 10.596 | 10.596 | 0 |
| 1715877000 | 10.614 | 0.01 | 0.06 | 10.614 | 10.614 | 10.614 | 0 |
| 1715790600 | 10.608 | 0.06 | 0.61 | 10.608 | 10.608 | 10.608 | 0 |
| 1715704200 | 10.544 | -0 | -0.02 | 10.544 | 10.544 | 10.544 | 0 |
| 1715617800 | 10.546 | 0 | 0.02 | 10.546 | 10.546 | 10.546 | 0 |
| 1715358600 | 10.544 | -0.01 | -0.10 | 10.544 | 10.544 | 10.544 | 0 |
| 1715272200 | 10.555 | -0 | -0.04 | 10.555 | 10.555 | 10.555 | 0 |
| 1715185800 | 10.559 | -0.02 | -0.17 | 10.559 | 10.559 | 10.559 | 0 |
| 1715099400 | 10.577 | 0.06 | 0.58 | 10.577 | 10.577 | 10.577 | 0 |
| 1714753800 | 10.516 | 0.05 | 0.50 | 10.534 | 10.549 | 10.501 | 822 |
| 1714667400 | 10.464 | 0.04 | 0.34 | 10.464 | 10.464 | 10.464 | 0 |
| 1714581000 | 10.429 | -0 | -0.02 | 10.429 | 10.429 | 10.429 | 0 |
| 1714494600 | 10.431 | -0.03 | -0.29 | 10.431 | 10.431 | 10.431 | 0 |
| 1714408200 | 10.461 | 0.02 | 0.15 | 10.461 | 10.461 | 10.461 | 0 |
| 1714149000 | 10.445 | 0.05 | 0.48 | 10.445 | 10.445 | 10.445 | 0 |
| 1714062600 | 10.395 | -0.03 | -0.27 | 10.395 | 10.395 | 10.395 | 0 |
| 1713976200 | 10.423 | -0.04 | -0.36 | 10.423 | 10.423 | 10.423 | 0 |
| 1713889800 | 10.461 | 0.04 | 0.34 | 10.461 | 10.461 | 10.461 | 0 |
| 1713803400 | 10.426 | 0.01 | 0.12 | 10.426 | 10.426 | 10.426 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
