HSBC Securities Services Ireland Limited (HMEM.GB)
AQSE
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 |
|---|---|---|---|---|---|---|---|
| 1722266880 | 832.125 | -2.38 | -0.28 | 837.4999 | 839.875 | 831 | 84 |
| 1722004560 | 834.5 | 5.5 | 0.66 | 830.875 | 840.75 | 827.125 | 0 |
| 1721918040 | 829 | -10.25 | -1.22 | 826.2876 | 830 | 814 | 299 |
| 1721834940 | 839.25 | -8.75 | -1.03 | 842.2124 | 844.375 | 834.125 | 27288 |
| 1721745720 | 848 | -1 | -0.12 | 846.6999 | 850.25 | 844.125 | 314 |
| 1721658960 | 849 | 2.63 | 0.31 | 845.4624 | 851.625 | 845.125 | 10422 |
| 1721399700 | 846.375 | -5.75 | -0.67 | 846.5 | 850.375 | 845.5 | 123 |
| 1721313360 | 852.125 | -4.63 | -0.54 | 858.6999 | 861.625 | 849.625 | 1 |
| 1721229420 | 856.75 | -12.5 | -1.44 | 862.625 | 863.125 | 855.875 | 0 |
| 1721140560 | 869.25 | -0.13 | -0.01 | 868.375 | 870.5 | 865.875 | 0 |
| 1721057340 | 869.375 | -5.38 | -0.61 | 869.3001 | 871.625 | 866.75 | 1839 |
| 1720798020 | 874.75 | -0.88 | -0.10 | 874.2751 | 877 | 872 | 1 |
| 1720711680 | 875.625 | 2 | 0.23 | 879.375 | 886.125 | 870.125 | 0 |
| 1720623300 | 873.625 | 1.13 | 0.13 | 873.25 | 876.375 | 872.75 | 0 |
| 1720538880 | 872.5 | 3.25 | 0.37 | 872.25 | 873.875 | 870 | 0 |
| 1720452360 | 869.25 | 2.88 | 0.33 | 869.375 | 870.875 | 868.125 | 0 |
| 1720193280 | 866.375 | -3.75 | -0.43 | 871.625 | 879.75 | 863.875 | 0 |
| 1720103580 | 870.125 | 3 | 0.35 | 871.2751 | 873.25 | 869.625 | 1 |
| 1720020540 | 867.125 | 8.63 | 1.00 | 10.9607 | 867.5 | 10.9607 | 1780 |
| 1719934080 | 858.5 | -3.63 | -0.42 | 857.3001 | 859.5 | 851.375 | 1 |
| 1719847500 | 862.125 | -0.88 | -0.10 | 861.9124 | 863 | 858.625 | 4006 |
| 1719585240 | 863 | 5.38 | 0.63 | 864.4249 | 865.125 | 845.75 | 33548 |
| 1719502140 | 857.625 | 0 | 0.00 | 858.3151 | 863.625 | 855.625 | 29182 |
| 1719415980 | 857.625 | 2.88 | 0.34 | 10.9028 | 861.375 | 10.9028 | 8217 |
| 1719329280 | 854.75 | -5.88 | -0.68 | 854.3476 | 858.375 | 853.25 | 2316 |
| 1719242880 | 860.625 | -0.88 | -0.10 | 858.1149 | 863.1374 | 857.125 | 27698 |
| 1718983740 | 861.5 | -0.25 | -0.03 | 861.0849 | 863.875 | 859.75 | 9781 |
| 1718894280 | 861.75 | -3 | -0.35 | 864.3476 | 874.5 | 861.625 | 1800 |
| 1718807460 | 864.75 | 4.5 | 0.52 | 865.5651 | 866.75 | 863.5 | 11433 |
| 1718724540 | 860.25 | 9.38 | 1.10 | 853.5049 | 860.875 | 852.875 | 5962 |
| 1718634720 | 850.875 | 2.25 | 0.27 | 851.4749 | 852.875 | 849.625 | 5476 |
| 1718378940 | 848.625 | 6.38 | 0.76 | 846.7501 | 849.125 | 844.125 | 10747 |
| 1718292600 | 842.25 | 0 | 0.00 | 844.25 | 846.625 | 834.375 | 0 |
| 1718203020 | 842.25 | 7.5 | 0.90 | 839.5 | 842.875 | 829 | 0 |
| 1718119740 | 834.75 | -6.88 | -0.82 | 834.2001 | 840.375 | 834.125 | 1345 |
| 1718029980 | 841.625 | 0 | 0.00 | 841.625 | 841.625 | 841.625 | 0 |
| 1717770780 | 841.625 | -0.38 | -0.04 | 841.9249 | 845.5 | 833.75 | 8441 |
| 1717684800 | 842 | 7.13 | 0.85 | 838.8001 | 844.375 | 10.7644 | 13790 |
| 1717600500 | 834.875 | 15 | 1.83 | 830.2001 | 835 | 826.875 | 4211 |
| 1717514760 | 819.875 | -13 | -1.56 | 820.9001 | 831.25 | 805.75 | 27565 |
| 1717428540 | 832.875 | 9 | 1.09 | 842.8501 | 844.375 | 832.5 | 7271 |
| 1717166580 | 823.875 | -12.75 | -1.52 | 829.1001 | 831.125 | 823.25 | 8294 |
| 1717079640 | 836.625 | -15.38 | -1.80 | 833.8501 | 849.375 | 831.375 | 4686 |
| 1716993360 | 852 | 0 | 0.00 | 852 | 852 | 852 | 0 |
| 1716906960 | 852 | -1.88 | -0.22 | 853.1749 | 856.25 | 851.125 | 2813 |
| 1716564600 | 853.875 | -4.25 | -0.50 | 854.1749 | 856.4249 | 852.25 | 18738 |
| 1716478140 | 858.125 | -2.38 | -0.28 | 860.3874 | 869.875 | 855.375 | 4787 |
| 1716388620 | 860.5 | -1.63 | -0.19 | 861.6624 | 864.5 | 859.25 | 3334 |
| 1716302280 | 862.125 | -7.5 | -0.86 | 862.0251 | 863.75 | 861.125 | 1 |
| 1716215640 | 869.625 | -2.5 | -0.29 | 866.9249 | 870.625 | 866.25 | 7750 |
| 1715956440 | 872.125 | 1.25 | 0.14 | 870.75 | 874.25 | 869.625 | 0 |
| 1715870040 | 870.875 | 3.13 | 0.36 | 866.8251 | 872.5 | 865.75 | 2782 |
| 1715786940 | 867.75 | 3.88 | 0.45 | 864.5751 | 873 | 863.125 | 3563 |
| 1715700540 | 863.875 | 1.13 | 0.13 | 862.8999 | 866.125 | 860.125 | 14818 |
| 1715614140 | 862.75 | 3.63 | 0.42 | 860.2124 | 864 | 859.625 | 1 |
| 1715355240 | 859.125 | 3.88 | 0.45 | 858.5 | 862 | 857.875 | 0 |
| 1715265300 | 855.25 | 0.88 | 0.10 | 855.25 | 859.375 | 852.75 | 0 |
| 1715182020 | 854.375 | 0.63 | 0.07 | 855.3626 | 856 | 850.75 | 3082 |
| 1715095740 | 853.75 | 0.25 | 0.03 | 852.2876 | 854.125 | 850.625 | 12099 |
| 1714750020 | 853.5 | 6.88 | 0.81 | 853.5751 | 866.375 | 839.875 | 1850 |
| 1714663440 | 846.625 | 13.75 | 1.65 | 840.5 | 855 | 839.25 | 0 |
| 1714574280 | 832.875 | -0.25 | -0.03 | 833.4624 | 835.75 | 829.125 | 5439 |
| 1714487880 | 833.125 | -4.38 | -0.52 | 838.125 | 839.125 | 832.375 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
