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 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 8.661 | -0.03 | -0.40 | 8.762 | 8.762 | 8.627 | 2870 |
| 1738603800 | 8.6954999 | -0.01 | -0.11 | 8.803 | 8.803 | 8.686 | 2770 |
| 1738344600 | 8.7055 | 0.05 | 0.62 | 8.725 | 8.7305 | 8.672 | 5647 |
| 1738258200 | 8.6515 | -0.04 | -0.43 | 8.712 | 8.712 | 8.6235 | 18667 |
| 1738171800 | 8.6885 | 0.02 | 0.25 | 8.6885 | 8.6885 | 8.6885 | 1341 |
| 1738085400 | 8.667 | 0.04 | 0.43 | 8.684 | 8.684 | 8.651 | 1272 |
| 1737999000 | 8.63 | 0.02 | 0.28 | 8.698 | 8.698 | 8.574 | 2263 |
| 1737739800 | 8.6055 | -0.1 | -1.15 | 8.6055 | 8.6055 | 8.6055 | 157 |
| 1737653400 | 8.7055 | -0.02 | -0.25 | 8.7055 | 8.7055 | 8.7055 | 280 |
| 1737567000 | 8.7274999 | 0.02 | 0.20 | 8.699 | 8.731 | 8.683 | 871 |
| 1737480600 | 8.71 | 0.01 | 0.11 | 8.767 | 8.767 | 8.6935 | 3922 |
| 1737394200 | 8.7 | -0.08 | -0.91 | 8.7 | 8.7 | 8.7 | 306 |
| 1737135000 | 8.7795 | 0.05 | 0.60 | 8.7795 | 8.7795 | 8.7795 | 391 |
| 1737048600 | 8.727 | 0 | 0.03 | 8.727 | 8.727 | 8.727 | 953 |
| 1736962200 | 8.7245 | 0 | 0.05 | 8.7245 | 8.7245 | 8.7245 | 114 |
| 1736875800 | 8.7205 | -0.02 | -0.20 | 8.763 | 8.763 | 8.6905 | 342 |
| 1736789400 | 8.738 | 0.01 | 0.15 | 8.738 | 8.738 | 8.738 | 519 |
| 1736530200 | 8.7245 | 0.06 | 0.68 | 8.607 | 8.807 | 8.607 | 471 |
| 1736443800 | 8.6655 | 0.04 | 0.45 | 8.6655 | 8.6655 | 8.6655 | 333 |
| 1736357400 | 8.627 | 0.08 | 0.88 | 8.627 | 8.627 | 8.627 | 1728 |
| 1736271000 | 8.552 | 0 | 0.06 | 8.552 | 8.552 | 8.552 | 3020 |
| 1736184600 | 8.547 | -0.08 | -0.89 | 8.6039999 | 8.6039999 | 8.5145 | 4113 |
| 1735925400 | 8.6235 | -0.04 | -0.40 | 8.656 | 8.656 | 8.6195 | 288 |
| 1735839000 | 8.6585 | 0.12 | 1.46 | 8.599 | 8.6645 | 8.5125 | 3193 |
| 1735666200 | 8.534 | -0.01 | -0.11 | 8.577 | 8.577 | 8.512 | 276 |
| 1735579800 | 8.5435 | 0.05 | 0.55 | 8.566 | 8.566 | 8.483 | 15393 |
| 1735320600 | 8.497 | -0.04 | -0.49 | 8.594 | 8.594 | 8.4875 | 3721 |
| 1735061400 | 8.5385 | 0 | 0.00 | 8.5385 | 8.5385 | 8.5385 | 98 |
| 1734975000 | 8.5385 | 0.06 | 0.70 | 8.5385 | 8.5385 | 8.5385 | 444 |
| 1734715800 | 8.4789999 | -0.04 | -0.52 | 8.577 | 8.577 | 8.4789999 | 12957 |
| 1734629400 | 8.523 | 0.03 | 0.38 | 8.491 | 8.53 | 8.4655 | 194 |
| 1734543000 | 8.491 | 0.01 | 0.18 | 8.491 | 8.491 | 8.491 | 945 |
| 1734456600 | 8.476 | -0.02 | -0.22 | 8.476 | 8.476 | 8.476 | 42 |
| 1734370200 | 8.4949999 | -0.05 | -0.64 | 8.567 | 8.567 | 8.492 | 1922 |
| 1734111000 | 8.5495 | 0.05 | 0.58 | 8.5495 | 8.5495 | 8.5495 | 228 |
| 1734024600 | 8.5 | 0.02 | 0.24 | 8.5 | 8.5 | 8.5 | 479 |
| 1733938200 | 8.48 | 0 | 0.04 | 8.48 | 8.48 | 8.48 | 57 |
| 1733851800 | 8.477 | 0.01 | 0.15 | 8.477 | 8.477 | 8.477 | 198 |
| 1733765400 | 8.4644999 | -0.05 | -0.60 | 8.492 | 8.492 | 8.459 | 494 |
| 1733506200 | 8.5155 | 0.05 | 0.58 | 8.507 | 8.518 | 8.507 | 2006 |
| 1733419800 | 8.466 | -0.02 | -0.25 | 8.49 | 8.49 | 8.4565 | 71 |
| 1733333400 | 8.487 | -0.04 | -0.49 | 8.529 | 8.529 | 8.472 | 660 |
| 1733247000 | 8.529 | 0 | 0.00 | 8.529 | 8.529 | 8.529 | 789 |
| 1733160600 | 8.529 | 0.04 | 0.49 | 8.513 | 8.5414999 | 8.4685 | 1582 |
| 1732901400 | 8.487 | -0 | -0.01 | 8.522 | 8.522 | 8.462 | 942 |
| 1732815000 | 8.488 | -0.02 | -0.25 | 8.488 | 8.488 | 8.488 | 638 |
| 1732728600 | 8.509 | -0.05 | -0.62 | 8.509 | 8.518 | 8.4895 | 3032 |
| 1732642200 | 8.5625 | 0 | 0.04 | 8.5625 | 8.5625 | 8.5625 | 470 |
| 1732555800 | 8.5595 | -0 | -0.05 | 8.571 | 8.571 | 8.513 | 2606 |
| 1732296600 | 8.564 | 0.06 | 0.67 | 8.585 | 8.59 | 8.5125 | 882 |
| 1732210200 | 8.507 | 0.04 | 0.51 | 8.507 | 8.507 | 8.507 | 101 |
| 1732123800 | 8.464 | 0 | 0.00 | 8.464 | 8.464 | 8.464 | 649 |
| 1732037400 | 8.464 | 0.02 | 0.20 | 8.464 | 8.464 | 8.464 | 313 |
| 1731951000 | 8.4469999 | -0.04 | -0.45 | 8.471 | 8.491 | 8.4469999 | 5196 |
| 1731691800 | 8.485 | 0.05 | 0.57 | 8.423 | 8.545 | 8.353 | 15737 |
| 1731605400 | 8.437 | -0.01 | -0.06 | 8.382 | 8.478 | 8.382 | 857 |
| 1731519000 | 8.442 | 0.02 | 0.29 | 8.442 | 8.442 | 8.442 | 216 |
| 1731432600 | 8.418 | 0.06 | 0.70 | 8.334 | 8.422 | 8.334 | 1229 |
| 1731346200 | 8.3595 | 0.04 | 0.45 | 8.3595 | 8.3595 | 8.3595 | 854 |
| 1731087000 | 8.3219999 | 0.05 | 0.65 | 8.3219999 | 8.3219999 | 8.3219999 | 180 |
| 1731000600 | 8.2685 | -0.04 | -0.49 | 8.2685 | 8.2685 | 8.2685 | 290 |
| 1730914200 | 8.309 | 0.05 | 0.62 | 8.309 | 8.309 | 8.309 | 352 |
| 1730827800 | 8.2579999 | -0.06 | -0.69 | 8.2739999 | 8.2925 | 8.25 | 37071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
