HSBC Securities Services Ireland Limited (HMEM.GB)
AQSE
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 |
|---|---|---|---|---|---|---|---|
| 1739547420 | 886.125 | -0.25 | -0.03 | 889.75 | 890.5 | 886.125 | 0 |
| 1739460900 | 886.375 | -1.13 | -0.13 | 883.375 | 890.875 | 863.5 | 0 |
| 1739378040 | 887.5 | 0.13 | 0.01 | 888.25 | 897.25 | 873.375 | 0 |
| 1739291220 | 887.375 | -3.13 | -0.35 | 886 | 888.75 | 881.875 | 0 |
| 1739202480 | 890.5 | 9.13 | 1.04 | 885.125 | 890.5 | 885.125 | 0 |
| 1738937700 | 881.375 | 2.75 | 0.31 | 884.5 | 905.625 | 874 | 0 |
| 1738855980 | 878.625 | 6.25 | 0.72 | 872.75 | 884.25 | 860.75 | 0 |
| 1738772880 | 872.375 | -7.13 | -0.81 | 872.125 | 873.5 | 868.125 | 0 |
| 1738686480 | 879.5 | 10.5 | 1.21 | 10.9794 | 879.5 | 10.9794 | 4544 |
| 1738596900 | 869 | -11.13 | -1.26 | 863.4251 | 870.25 | 861.875 | 6870 |
| 1738337520 | 880.125 | 2.25 | 0.26 | 884 | 884 | 878.75 | 0 |
| 1738254840 | 877.875 | 7.38 | 0.85 | 868.625 | 882.875 | 868.625 | 0 |
| 1738165140 | 870.5 | 13.13 | 1.53 | 870.5 | 873.25 | 870.5 | 0 |
| 1738078980 | 857.375 | 2.5 | 0.29 | 857.75 | 860.5 | 854.375 | 0 |
| 1737975300 | 854.875 | -18 | -2.06 | 858.875 | 858.875 | 850.625 | 0 |
| 1737735960 | 872.875 | -2 | -0.23 | 875.0501 | 880 | 871.375 | 1255 |
| 1737649680 | 874.875 | 0.75 | 0.09 | 876.25 | 876.25 | 873.5 | 0 |
| 1737563340 | 874.125 | 0 | 0.00 | 874.125 | 874.125 | 874.125 | 0 |
| 1737476940 | 874.125 | -7.63 | -0.86 | 878.375 | 879.75 | 874.125 | 0 |
| 1737390480 | 881.75 | -1.25 | -0.14 | 883.0501 | 884.625 | 876 | 14233 |
| 1737131340 | 883 | 10.25 | 1.17 | 876.125 | 883 | 874 | 0 |
| 1737044940 | 872.75 | 4.75 | 0.55 | 879.375 | 880.75 | 871.375 | 0 |
| 1736955300 | 868 | 6.13 | 0.71 | 859.125 | 868.5 | 859.125 | 0 |
| 1736869080 | 861.875 | 9.25 | 1.08 | 10.5414 | 870.875 | 10.5414 | 8000 |
| 1736782500 | 852.625 | -4.13 | -0.48 | 852.8251 | 855.5 | 851.5 | 3634 |
| 1736524020 | 856.75 | -8.13 | -0.94 | 860.875 | 901 | 842 | 0 |
| 1736439600 | 864.875 | 2.88 | 0.33 | 865.3001 | 869.125 | 864.875 | 1848 |
| 1736353620 | 862 | 1.75 | 0.20 | 10.6485 | 862.875 | 10.6485 | 1830 |
| 1736264400 | 860.25 | -5.38 | -0.62 | 859.125 | 864.25 | 855.5 | 0 |
| 1736180880 | 865.625 | 0.63 | 0.07 | 863.125 | 871.5 | 863.125 | 0 |
| 1735918500 | 865 | 2.25 | 0.26 | 863.5 | 865 | 862 | 0 |
| 1735832160 | 862.75 | 10.38 | 1.22 | 849.625 | 864.25 | 849.625 | 0 |
| 1735662660 | 852.375 | 0 | 0.00 | 852.375 | 852.375 | 852.375 | 0 |
| 1735576260 | 852.375 | -2 | -0.23 | 852.625 | 852.625 | 848.25 | 0 |
| 1735313700 | 854.375 | -5.88 | -0.68 | 860.125 | 861.75 | 853 | 0 |
| 1735057680 | 860.25 | 0 | 0.00 | 860.25 | 860.25 | 860.25 | 0 |
| 1734971280 | 860.25 | 4 | 0.47 | 858.75 | 862.625 | 857.375 | 0 |
| 1734712200 | 856.25 | -0.88 | -0.10 | 855.75 | 857.75 | 849.75 | 0 |
| 1734622440 | 857.125 | -3.88 | -0.45 | 853.625 | 859 | 850.625 | 0 |
| 1734536340 | 861 | 2.63 | 0.31 | 862.1499 | 863.75 | 859.75 | 1738 |
| 1734449880 | 858.375 | -6.25 | -0.72 | 859.125 | 860.375 | 854.625 | 0 |
| 1734366420 | 864.625 | -6.75 | -0.77 | 869.375 | 872.875 | 864.625 | 0 |
| 1734104460 | 871.375 | 2.5 | 0.29 | 871.5 | 872.875 | 871.375 | 0 |
| 1734020880 | 868.875 | 3.75 | 0.43 | 871.625 | 876 | 864.625 | 0 |
| 1733931060 | 865.125 | -0.13 | -0.01 | 864.25 | 874.875 | 862.875 | 0 |
| 1733848080 | 865.25 | -14.63 | -1.66 | 866.625 | 868 | 865.125 | 0 |
| 1733761860 | 879.875 | 18.25 | 2.12 | 870.125 | 882.75 | 870.125 | 0 |
| 1733495700 | 861.625 | -0.5 | -0.06 | 862.75 | 883 | 861.625 | 0 |
| 1733416140 | 862.125 | 2.63 | 0.31 | 859.125 | 868.25 | 859.125 | 0 |
| 1733326500 | 859.5 | 0 | 0.00 | 862.25 | 865 | 857.75 | 0 |
| 1733239800 | 859.5 | 2.13 | 0.25 | 862.375 | 863.75 | 853.625 | 0 |
| 1733156940 | 857.375 | 6 | 0.70 | 851.5 | 857.375 | 851.5 | 0 |
| 1732897620 | 851.375 | 3.88 | 0.46 | 842.8499 | 851.375 | 842.8499 | 5768 |
| 1732808160 | 847.5 | -4.63 | -0.54 | 848.875 | 848.875 | 847.5 | 0 |
| 1732721820 | 852.125 | -8.63 | -1.00 | 859.6499 | 864.25 | 852.125 | 9032 |
| 1732638480 | 860.75 | -4.13 | -0.48 | 860 | 862.75 | 857.625 | 0 |
| 1732548840 | 864.875 | 0 | 0.00 | 863.4499 | 866.125 | 863.4499 | 2557 |
| 1732289460 | 864.875 | 6.75 | 0.79 | 861.75 | 867.75 | 860.125 | 0 |
| 1732203480 | 858.125 | 2.25 | 0.26 | 855.25 | 858.25 | 848.5 | 0 |
| 1732120140 | 855.875 | -4.88 | -0.57 | 859.5 | 860.75 | 854.875 | 0 |
| 1732033620 | 860.75 | 0.5 | 0.06 | 863.5 | 863.5 | 857.375 | 0 |
| 1731947580 | 860.25 | 6.88 | 0.81 | 856.875 | 860.25 | 854.875 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
