Hsbc Ftse250 (HMCX)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:48:13 | 1951.907 | 1000 | O | 1949.4 | 1952.0 | Buy | 7,004 | 41 | LSE | |
| 07:58:17 | 1957.6 | 25 | O | 1953.4 | 1957.6 | Buy | 6,004 | 40 | LSE | |
| 07:58:17 | 1957.6 | 37 | AT | 1954.6 | 1957.6 | Buy | 5,979 | 39 | LSE | |
| 07:45:18 | 1959.571 | 2551 | O | 1957.6 | 1960.4 | Buy | 5,942 | 38 | LSE | |
| 07:09:45 | 1960.0 | 254 | AT | 1959.2 | 1960.0 | Buy | 3,391 | 37 | LSE | |
| 07:09:41 | 1960.38 | 254 | O | 1958.8 | 1960.6 | Buy | 3,137 | 36 | LSE | |
| 06:07:07 | 1964.16 | 1018 | O | 1962.8 | 1964.2 | Buy | 2,883 | 35 | LSE | |
| 05:36:40 | 1965.2 | 17 | O | 1962.8 | 1964.8 | Buy | 1,865 | 34 | LSE | |
| 04:32:50 | 1963.6 | 203 | AT | 1962.8 | 1963.6 | Buy | 1,848 | 33 | LSE | |
| 04:28:45 | 1964.132 | 203 | O | 1962.2 | 1964.4 | Buy | 1,645 | 32 | LSE | |
| 04:26:06 | 1962.2 | 260 | AT | 1962.2 | 1964.4 | Sell | 1,442 | 31 | LSE | |
| 03:18:53 | 1963.694 | 14 | O | 1957.4 | 1964.2 | Buy | 1,182 | 30 | LSE | |
| 03:10:23 | 1964.2 | 2 | O | 1958.6 | 1964.2 | Buy | 1,168 | 29 | LSE | |
| 03:05:51 | 1963.259 | 37 | O | 1957.8 | 1964.2 | Buy | 1,166 | 28 | LSE | |
| 03:01:57 | 1968.4 | 1 | O | 1956.6 | 1965.4 | Buy | 1,129 | 27 | LSE | |
| 03:01:56 | 1965.4 | 1 | O | 1956.6 | 1965.4 | Buy | 1,128 | 26 | LSE | |
| 03:01:56 | 1965.4 | 1 | O | 1956.6 | 1965.4 | Buy | 1,127 | 25 | LSE | |
| 03:01:55 | 1968.2 | 1 | O | 1956.6 | 1965.4 | Buy | 1,126 | 24 | LSE | |
| 03:01:54 | 1968.4 | 1 | O | 1956.6 | 1965.4 | Buy | 1,125 | 23 | LSE | |
| 03:01:54 | 1967.8 | 1 | O | 1956.6 | 1965.4 | Buy | 1,124 | 22 | LSE | |
| 03:01:53 | 1967.8 | 1 | O | 1956.6 | 1965.4 | Buy | 1,123 | 21 | LSE | |
| 03:01:48 | 1967.8 | 1 | O | 1956.6 | 1965.4 | Buy | 1,122 | 20 | LSE | |
| 03:01:47 | 1968.6 | 1 | O | 1956.6 | 1965.4 | Buy | 1,121 | 19 | LSE | |
| 03:01:47 | 1968.6 | 1 | O | 1956.6 | 1965.4 | Buy | 1,120 | 18 | LSE | |
| 03:01:47 | 1965.4 | 1 | AT | 1950.8 | 1965.4 | Buy | 1,119 | 17 | LSE | |
| 03:01:46 | 1965.4 | 1 | AT | 1956.6 | 1965.4 | Buy | 1,118 | 16 | LSE | |
| 03:01:41 | 1965.4 | 1 | AT | 1956.2 | 1965.4 | Buy | 1,117 | 15 | LSE | |
| 03:01:39 | 1967.0 | 1 | O | 1955.8 | 1965.8 | Buy | 1,116 | 14 | LSE | |
| 03:01:34 | 1965.8 | 1 | AT | 1955.8 | 1965.8 | Buy | 1,115 | 13 | LSE | |
| 03:01:33 | 1968.4 | 1 | AT | 1955.4 | 1968.4 | Buy | 1,114 | 12 | LSE | |
| 03:01:29 | 1967.8 | 1 | AT | 1955.4 | 1967.8 | Buy | 1,113 | 11 | LSE | |
| 03:01:23 | 1967.8 | 1 | O | 1956.6 | 1967.8 | Buy | 1,112 | 10 | LSE | |
| 03:01:08 | 1967.8 | 1 | O | 1956.6 | 1967.8 | Buy | 1,111 | 9 | LSE | |
| 03:01:06 | 1968.6 | 1 | O | 1956.6 | 1968.6 | Buy | 1,110 | 8 | LSE | |
| 03:01:03 | 1968.6 | 1 | O | 1953.4 | 1968.6 | Buy | 1,109 | 7 | LSE | |
| 03:00:53 | 1967.0 | 1 | O | 1953.4 | 1967.0 | Buy | 1,108 | 6 | LSE | |
| 03:00:46 | 1967.0 | 1 | O | 1953.4 | 1967.0 | Buy | 1,107 | 5 | LSE | |
| 03:00:45 | 1962.2 | 253 | AT | 1959.6 | 1962.2 | Buy | 1,106 | 4 | LSE | |
| 03:00:33 | 1964.768 | 500 | O | 1953.4 | 1965.0 | Buy | 853 | 3 | LSE | |
| 03:00:31 | 1970.0 | 100 | AT | 1953.4 | 1970.0 | Buy | 353 | 2 | LSE | |
| 03:00:09 | 1971.511 | 253 | O | 1953.6 | 1967.0 | Buy | 253 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
