Hsbc Icav Gl Co (HCBE)
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 |
|---|---|---|---|---|---|---|---|
| 1722961800 | 10.885 | -0.03 | -0.24 | 10.892 | 10.911 | 10.846 | 11568 |
| 1722875400 | 10.911 | -0.02 | -0.22 | 10.934 | 10.985 | 10.883 | 14440 |
| 1722616200 | 10.935 | 0.07 | 0.60 | 10.88 | 11.056 | 10.871 | 3856 |
| 1722529800 | 10.87 | 0.05 | 0.44 | 10.87 | 10.87 | 10.87 | 0 |
| 1722443400 | 10.822 | 0.04 | 0.35 | 10.822 | 10.822 | 10.822 | 0 |
| 1722357000 | 10.784 | 0 | 0.00 | 10.784 | 10.784 | 10.784 | 0 |
| 1722270600 | 10.784 | 0.03 | 0.28 | 10.784 | 10.784 | 10.784 | 0 |
| 1722011400 | 10.754 | 0.02 | 0.15 | 10.754 | 10.754 | 10.754 | 0 |
| 1721925000 | 10.738 | -0 | -0.03 | 10.738 | 10.738 | 10.738 | 0 |
| 1721838600 | 10.741 | 0 | 0.03 | 10.741 | 10.741 | 10.741 | 0 |
| 1721752200 | 10.738 | 0.01 | 0.11 | 10.738 | 10.738 | 10.738 | 0 |
| 1721665800 | 10.726 | -0.01 | -0.13 | 10.726 | 10.726 | 10.726 | 0 |
| 1721406600 | 10.74 | -0.04 | -0.35 | 10.74 | 10.74 | 10.74 | 0 |
| 1721320200 | 10.778 | 0 | 0.03 | 10.778 | 10.778 | 10.778 | 0 |
| 1721233800 | 10.775 | 0.01 | 0.11 | 10.775 | 10.775 | 10.775 | 0 |
| 1721147400 | 10.763 | 0.01 | 0.07 | 10.763 | 10.763 | 10.763 | 0 |
| 1721061000 | 10.756 | -0 | -0.01 | 10.756 | 10.756 | 10.756 | 0 |
| 1720801800 | 10.757 | -0.01 | -0.06 | 10.757 | 10.757 | 10.757 | 0 |
| 1720715400 | 10.763 | 0.06 | 0.59 | 10.763 | 10.763 | 10.763 | 0 |
| 1720629000 | 10.7 | 0.01 | 0.08 | 10.7 | 10.7 | 10.7 | 0 |
| 1720542600 | 10.691 | -0.02 | -0.21 | 10.691 | 10.691 | 10.691 | 0 |
| 1720456200 | 10.714 | 0 | 0.01 | 10.714 | 10.714 | 10.714 | 0 |
| 1720197000 | 10.713 | 0.05 | 0.46 | 10.713 | 10.713 | 10.713 | 0 |
| 1720110600 | 10.664 | 0 | 0.01 | 10.664 | 10.664 | 10.664 | 0 |
| 1720024200 | 10.663 | 0.07 | 0.65 | 10.663 | 10.663 | 10.663 | 0 |
| 1719937800 | 10.594 | 0.02 | 0.21 | 10.582 | 10.607 | 10.558 | 5784 |
| 1719851400 | 10.572 | -0.07 | -0.64 | 10.572 | 10.572 | 10.572 | 0 |
| 1719592200 | 10.64 | -0.02 | -0.16 | 10.64 | 10.64 | 10.64 | 0 |
| 1719505800 | 10.657 | 0.01 | 0.11 | 10.657 | 10.657 | 10.657 | 0 |
| 1719419400 | 10.645 | -0.03 | -0.29 | 10.645 | 10.645 | 10.645 | 0 |
| 1719333000 | 10.676 | 0.01 | 0.07 | 10.676 | 10.676 | 10.676 | 0 |
| 1719246600 | 10.669 | 0.01 | 0.06 | 10.669 | 10.669 | 10.669 | 0 |
| 1718987400 | 10.663 | -0.01 | -0.06 | 10.694 | 10.705 | 10.65 | 1696 |
| 1718901000 | 10.669 | -0.02 | -0.18 | 10.669 | 10.669 | 10.669 | 0 |
| 1718814600 | 10.688 | 0 | 0.00 | 10.688 | 10.688 | 10.688 | 0 |
| 1718728200 | 10.688 | 0.02 | 0.20 | 10.696 | 10.696 | 10.683 | 1486 |
| 1718641800 | 10.667 | -0.04 | -0.38 | 10.668 | 10.693 | 10.657 | 2892 |
| 1718382600 | 10.708 | 0.02 | 0.21 | 10.706 | 10.734 | 10.67 | 964 |
| 1718296200 | 10.686 | 0 | 0.01 | 10.686 | 10.686 | 10.686 | 0 |
| 1718209800 | 10.685 | 0.11 | 1.00 | 10.685 | 10.685 | 10.685 | 0 |
| 1718123400 | 10.579 | 0.01 | 0.11 | 10.579 | 10.579 | 10.579 | 0 |
| 1718037000 | 10.567 | -0.05 | -0.42 | 10.567 | 10.567 | 10.567 | 0 |
| 1717777800 | 10.612 | -0.07 | -0.61 | 10.612 | 10.612 | 10.612 | 0 |
| 1717691400 | 10.677 | -0.01 | -0.05 | 10.677 | 10.677 | 10.677 | 0 |
| 1717605000 | 10.682 | 0.03 | 0.27 | 10.652 | 10.685 | 10.652 | 9863 |
| 1717518600 | 10.653 | 0.04 | 0.35 | 10.653 | 10.653 | 10.653 | 0 |
| 1717432200 | 10.616 | 0.05 | 0.51 | 10.616 | 10.616 | 10.616 | 0 |
| 1717173000 | 10.562 | 0.02 | 0.20 | 10.562 | 10.562 | 10.562 | 0 |
| 1717086600 | 10.541 | 0.04 | 0.34 | 10.541 | 10.541 | 10.541 | 0 |
| 1717000200 | 10.505 | -0.06 | -0.60 | 10.505 | 10.505 | 10.505 | 0 |
| 1716913800 | 10.568 | -0.01 | -0.07 | 10.568 | 10.568 | 10.568 | 0 |
| 1716568200 | 10.575 | 0.01 | 0.11 | 10.575 | 10.575 | 10.575 | 0 |
| 1716481800 | 10.563 | -0.04 | -0.34 | 10.563 | 10.563 | 10.563 | 0 |
| 1716395400 | 10.599 | -0.01 | -0.05 | 10.599 | 10.599 | 10.599 | 0 |
| 1716309000 | 10.604 | 0.02 | 0.16 | 10.604 | 10.604 | 10.604 | 0 |
| 1716222600 | 10.587 | -0.02 | -0.19 | 10.587 | 10.587 | 10.587 | 0 |
| 1715963400 | 10.607 | -0.02 | -0.18 | 10.607 | 10.607 | 10.607 | 0 |
| 1715877000 | 10.626 | 0.01 | 0.06 | 10.626 | 10.626 | 10.626 | 0 |
| 1715790600 | 10.62 | 0.06 | 0.60 | 10.62 | 10.62 | 10.62 | 0 |
| 1715704200 | 10.557 | -0 | -0.03 | 10.557 | 10.557 | 10.557 | 0 |
| 1715617800 | 10.56 | 0 | 0.01 | 10.56 | 10.56 | 10.56 | 0 |
| 1715358600 | 10.559 | -0.01 | -0.09 | 10.559 | 10.559 | 10.559 | 0 |
| 1715272200 | 10.569 | -0.01 | -0.05 | 10.569 | 10.569 | 10.569 | 0 |
| 1715185800 | 10.574 | -0.02 | -0.18 | 10.574 | 10.574 | 10.574 | 0 |
| 1715099400 | 10.593 | 0.06 | 0.58 | 10.593 | 10.593 | 10.593 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
