HSBC Securities Services Ireland Limited (H4ZD)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 49.555 | 0.23 | 0.47 | 49.555 | 49.555 | 49.555 | 3 |
| 1721677800 | 49.325 | -0.17 | -0.34 | 49.325 | 49.325 | 49.325 | 0 |
| 1721420760 | 49.495 | 0 | 0.00 | 49.495 | 49.495 | 49.495 | 0 |
| 1721334360 | 49.495 | -0.46 | -0.91 | 49.6 | 49.605 | 49.495 | 505 |
| 1721247960 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1721161560 | 49.95 | -0.12 | -0.24 | 49.95 | 49.95 | 49.95 | 20 |
| 1721075160 | 50.07 | 0.31 | 0.63 | 49.945 | 50.07 | 49.91 | 12 |
| 1720815960 | 49.755 | 0 | 0.00 | 49.755 | 49.755 | 49.755 | 0 |
| 1720729560 | 49.755 | 0.09 | 0.18 | 49.415 | 49.755 | 49.415 | 230 |
| 1720643160 | 49.665 | 0 | 0.00 | 49.665 | 49.665 | 49.665 | 0 |
| 1720556760 | 49.665 | 0 | 0.00 | 49.665 | 49.665 | 49.665 | 0 |
| 1720470360 | 49.665 | 0.16 | 0.31 | 49.665 | 49.665 | 49.665 | 7 |
| 1720211220 | 49.51 | 0 | 0.00 | 49.51 | 49.51 | 49.51 | 0 |
| 1720124820 | 49.51 | 0 | 0.00 | 49.51 | 49.51 | 49.51 | 0 |
| 1720038420 | 49.51 | 0 | 0.00 | 49.51 | 49.51 | 49.51 | 0 |
| 1719952020 | 49.51 | 0.36 | 0.74 | 49.215 | 49.51 | 49.215 | 72 |
| 1719865620 | 49.145 | -0.38 | -0.76 | 49.045 | 49.145 | 48.925 | 106 |
| 1719606420 | 49.52 | 0.06 | 0.12 | 49.52 | 49.52 | 49.52 | 80 |
| 1719520020 | 49.46 | 0 | 0.00 | 49.46 | 49.46 | 49.46 | 0 |
| 1719433620 | 49.46 | 0.34 | 0.68 | 49.46 | 49.46 | 49.46 | 101 |
| 1719347160 | 49.125 | 0.03 | 0.06 | 49.125 | 49.125 | 49.125 | 5 |
| 1719260820 | 49.095 | -0.27 | -0.54 | 49.11 | 49.23 | 49.095 | 116 |
| 1719001620 | 49.36 | 0.24 | 0.50 | 49.36 | 49.36 | 49.36 | 500 |
| 1718915160 | 49.115 | -0.08 | -0.15 | 49.63 | 49.63 | 49.115 | 304 |
| 1718828760 | 49.19 | 0 | 0.00 | 49.19 | 49.19 | 49.19 | 0 |
| 1718742360 | 49.19 | 0.42 | 0.86 | 49.19 | 49.19 | 49.19 | 10 |
| 1718656020 | 48.77 | -0.07 | -0.13 | 48.925 | 48.925 | 48.77 | 6 |
| 1718396820 | 48.835 | 0 | 0.00 | 48.835 | 48.835 | 48.835 | 0 |
| 1718310420 | 48.835 | 0.54 | 1.11 | 48.825 | 48.835 | 48.825 | 8 |
| 1718224020 | 48.3 | 0.14 | 0.30 | 48.3 | 48.3 | 48.3 | 11 |
| 1718137620 | 48.155 | 0.53 | 1.11 | 48.155 | 48.155 | 48.155 | 150 |
| 1718051220 | 47.625 | 0 | 0.00 | 47.625 | 47.625 | 47.625 | 0 |
| 1717792020 | 47.625 | 0.95 | 2.04 | 47.605 | 47.625 | 47.555 | 12 |
| 1717705620 | 46.675 | 0 | 0.00 | 46.675 | 46.675 | 46.675 | 0 |
| 1717619220 | 46.675 | 0 | 0.00 | 46.675 | 46.675 | 46.675 | 0 |
| 1717532820 | 46.675 | -0.41 | -0.86 | 46.675 | 46.675 | 46.675 | 10 |
| 1717446420 | 47.08 | 0.39 | 0.84 | 47.08 | 47.08 | 47.08 | 1 |
| 1717187220 | 46.69 | -0.2 | -0.43 | 46.67 | 46.69 | 46.67 | 15 |
| 1717100820 | 46.89 | -0.49 | -1.02 | 46.89 | 46.89 | 46.89 | 5 |
| 1717014360 | 47.375 | 0 | 0.00 | 47.375 | 47.375 | 47.375 | 0 |
| 1716927960 | 47.375 | 0 | 0.00 | 47.375 | 47.375 | 47.375 | 0 |
| 1716841560 | 47.375 | -0.05 | -0.11 | 47.375 | 47.375 | 47.375 | 2 |
| 1716582420 | 47.425 | 0 | 0.00 | 47.425 | 47.425 | 47.425 | 0 |
| 1716496020 | 47.425 | 0.14 | 0.31 | 47.425 | 47.425 | 47.425 | 3 |
| 1716409560 | 47.28 | 0 | 0.00 | 47.28 | 47.28 | 47.28 | 0 |
| 1716323160 | 47.28 | 0 | 0.00 | 47.28 | 47.28 | 47.28 | 0 |
| 1716236760 | 47.28 | 0.03 | 0.06 | 47.31 | 47.31 | 47.28 | 174 |
| 1715977620 | 47.25 | 0 | 0.00 | 47.25 | 47.25 | 47.25 | 0 |
| 1715891220 | 47.25 | 0.34 | 0.71 | 47.25 | 47.25 | 47.25 | 22 |
| 1715804820 | 46.915 | 0.17 | 0.36 | 46.855 | 46.995 | 46.855 | 35 |
| 1715718420 | 46.745 | 0.06 | 0.13 | 46.745 | 46.745 | 46.745 | 3 |
| 1715631960 | 46.685 | 0.05 | 0.10 | 46.685 | 46.685 | 46.685 | 36 |
| 1715372820 | 46.64 | 0 | 0.00 | 46.64 | 46.64 | 46.64 | 0 |
| 1715286420 | 46.64 | 0.05 | 0.12 | 46.385 | 46.64 | 46.385 | 6 |
| 1715200020 | 46.585 | 0.08 | 0.17 | 46.585 | 46.585 | 46.585 | 9 |
| 1715113620 | 46.505 | 0.95 | 2.09 | 46.525 | 46.525 | 46.505 | 8 |
| 1715027160 | 45.555 | 0 | 0.00 | 45.555 | 45.555 | 45.555 | 0 |
| 1714767960 | 45.555 | 0 | 0.00 | 45.555 | 45.555 | 45.555 | 0 |
| 1714681560 | 45.555 | -0.67 | -1.44 | 45.555 | 45.555 | 45.555 | 1 |
| 1714508820 | 46.22 | 0.09 | 0.21 | 46.22 | 46.22 | 46.22 | 5 |
| 1714422420 | 46.125 | 0.28 | 0.62 | 46.125 | 46.125 | 46.125 | 32 |
| 1714163220 | 45.84 | 0 | 0.00 | 45.84 | 45.84 | 45.84 | 0 |
| 1714076820 | 45.84 | 0 | 0.00 | 45.84 | 45.84 | 45.84 | 0 |
| 1713990420 | 45.84 | 0.1 | 0.22 | 45.84 | 45.84 | 45.84 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
