Hsbc Ftse250 (HMCX)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:07:47 | 2010.5 | 1 | AT | 2010.5 | 2015.0 | Sell | 13,991 | 163 | LSE | |
| 11:07:45 | 2010.5 | 1 | O | 2010.5 | 2014.5 | Sell | 13,990 | 162 | LSE | |
| 11:07:41 | 2010.5 | 4 | AT | 2010.5 | 2015.0 | Sell | 13,989 | 161 | LSE | |
| 11:07:39 | 2011.0 | 4 | O | 2010.5 | 2015.0 | Sell | 13,985 | 160 | LSE | |
| 11:07:32 | 2011.0 | 4 | AT | 2011.0 | 2015.0 | Sell | 13,981 | 159 | LSE | |
| 11:07:30 | 2011.0 | 3 | O | 2011.0 | 2015.0 | Sell | 13,977 | 158 | LSE | |
| 11:07:26 | 2011.0 | 3 | AT | 2011.0 | 2015.0 | Sell | 13,974 | 157 | LSE | |
| 11:07:25 | 2011.0 | 3 | O | 2011.0 | 2015.0 | Sell | 13,971 | 156 | LSE | |
| 11:06:08 | 2011.0 | 3 | AT | 2011.0 | 2015.0 | Sell | 13,968 | 155 | LSE | |
| 11:06:06 | 2012.0 | 3 | O | 2012.0 | 2015.0 | Sell | 13,965 | 154 | LSE | |
| 11:06:05 | 2012.0 | 2 | AT | 2012.0 | 2015.0 | Sell | 13,962 | 153 | LSE | |
| 11:06:03 | 2011.5 | 1 | O | 2011.5 | 2015.0 | Sell | 13,960 | 152 | LSE | |
| 11:05:59 | 2012.0 | 1 | AT | 2012.0 | 2015.0 | Sell | 13,959 | 151 | LSE | |
| 11:05:57 | 2011.5 | 1 | O | 2011.5 | 2015.0 | Sell | 13,958 | 150 | LSE | |
| 11:05:56 | 2012.0 | 1 | AT | 2012.0 | 2015.0 | Sell | 13,957 | 149 | LSE | |
| 11:05:53 | 2012.0 | 1 | AT | 2012.0 | 2015.0 | Sell | 13,956 | 148 | LSE | |
| 11:05:52 | 2011.5 | 1 | O | 2011.5 | 2015.0 | Sell | 13,955 | 147 | LSE | |
| 11:05:35 | 2011.0 | 1 | AT | 2011.0 | 2015.0 | Sell | 13,954 | 146 | LSE | |
| 11:05:34 | 2011.0 | 1 | O | 2011.0 | 2015.0 | Sell | 13,953 | 145 | LSE | |
| 11:05:32 | 2011.0 | 1 | AT | 2011.0 | 2015.0 | Sell | 13,952 | 144 | LSE | |
| 11:05:32 | 2011.0 | 1 | O | 2011.0 | 2015.0 | Sell | 13,951 | 143 | LSE | |
| 11:05:17 | 2011.0 | 1 | AT | 2011.0 | 2015.0 | Sell | 13,950 | 142 | LSE | |
| 11:05:16 | 2011.0 | 1 | O | 2011.0 | 2015.0 | Sell | 13,949 | 141 | LSE | |
| 11:04:50 | 2011.0 | 1 | AT | 2011.0 | 2015.0 | Sell | 13,948 | 140 | LSE | |
| 11:04:50 | 2011.0 | 1 | O | 2011.0 | 2015.0 | Sell | 13,947 | 139 | LSE | |
| 11:04:47 | 2011.0 | 1 | AT | 2011.0 | 2015.0 | Sell | 13,946 | 138 | LSE | |
| 11:04:46 | 2011.0 | 1 | O | 2011.0 | 2015.0 | Sell | 13,945 | 137 | LSE | |
| 11:04:44 | 2011.0 | 1 | AT | 2011.0 | 2015.0 | Sell | 13,944 | 136 | LSE | |
| 11:04:44 | 2011.0 | 1 | O | 2011.0 | 2015.0 | Sell | 13,943 | 135 | LSE | |
| 11:04:35 | 2011.0 | 1 | AT | 2011.0 | 2015.0 | Sell | 13,942 | 134 | LSE | |
| 11:04:35 | 2011.0 | 1 | O | 2011.0 | 2015.0 | Sell | 13,941 | 133 | LSE | |
| 11:04:29 | 2011.0 | 1 | AT | 2011.0 | 2015.0 | Sell | 13,940 | 132 | LSE | |
| 11:04:28 | 2011.0 | 1 | O | 2011.0 | 2015.0 | Sell | 13,939 | 131 | LSE | |
| 11:04:00 | 2011.0 | 2 | AT | 2011.0 | 2015.0 | Sell | 13,938 | 130 | LSE | |
| 11:03:58 | 2012.0 | 2 | O | 2011.0 | 2015.0 | Sell | 13,936 | 129 | LSE | |
| 11:03:47 | 2012.0 | 2 | AT | 2012.0 | 2015.0 | Sell | 13,934 | 128 | LSE | |
| 11:03:46 | 2012.0 | 1 | O | 2012.0 | 2015.0 | Sell | 13,932 | 127 | LSE | |
| 10:55:00 | 2012.96 | 100 | O | 2010.5 | 2013.5 | Buy | 13,931 | 126 | LSE | |
| 10:53:07 | 2012.05 | 90 | O | 2010.0 | 2012.5 | Buy | 13,831 | 125 | LSE | |
| 10:19:31 | 2019.28 | 48 | O | 2016.0 | 2020.0 | Buy | 13,741 | 124 | LSE | |
| 09:55:42 | 2021.0 | 5 | AT | 2016.5 | 2021.0 | Buy | 13,693 | 123 | LSE | |
| 09:55:42 | 2021.0 | 1164 | AT | 2016.5 | 2021.0 | Buy | 13,688 | 122 | LSE | |
| 09:49:38 | 2016.5 | 625 | AT | 2016.5 | 2020.5 | Sell | 12,524 | 121 | LSE | |
| 07:42:47 | 2010.0 | 4 | AT | 2010.0 | 2012.5 | Sell | 11,899 | 120 | LSE | |
| 07:38:42 | 2010.0 | 36 | AT | 2010.0 | 2013.5 | Sell | 11,895 | 119 | LSE | |
| 07:34:46 | 2009.5 | 22 | O | 2009.5 | 2012.5 | Sell | 11,859 | 118 | LSE | |
| 07:34:45 | 2009.5 | 13 | O | 2009.5 | 2013.0 | Sell | 11,837 | 117 | LSE | |
| 07:29:20 | 2009.5 | 3 | O | 2009.5 | 2013.0 | Sell | 11,824 | 116 | LSE | |
| 07:29:18 | 2009.5 | 3 | O | 2009.5 | 2013.0 | Sell | 11,821 | 115 | LSE | |
| 07:29:11 | 2009.5 | 2 | O | 2009.5 | 2013.0 | Sell | 11,818 | 114 | LSE | |
| 07:29:09 | 2009.5 | 2 | O | 2009.5 | 2013.0 | Sell | 11,816 | 113 | LSE | |
| 07:28:23 | 2009.5 | 2 | O | 2009.5 | 2013.0 | Sell | 11,814 | 112 | LSE | |
| 07:28:21 | 2009.5 | 2 | O | 2009.5 | 2013.0 | Sell | 11,812 | 111 | LSE | |
| 07:28:20 | 2009.5 | 2 | O | 2009.5 | 2013.0 | Sell | 11,810 | 110 | LSE | |
| 07:28:19 | 2009.5 | 1 | O | 2009.5 | 2013.0 | Sell | 11,808 | 109 | LSE | |
| 07:27:53 | 2009.5 | 1 | AT | 2009.5 | 2013.0 | Sell | 11,807 | 108 | LSE | |
| 07:27:52 | 2009.5 | 1 | O | 2009.5 | 2013.0 | Sell | 11,806 | 107 | LSE | |
| 07:27:50 | 2009.5 | 1 | AT | 2009.5 | 2013.0 | Sell | 11,805 | 106 | LSE | |
| 07:27:48 | 2009.5 | 1 | O | 2009.5 | 2013.0 | Sell | 11,804 | 105 | LSE | |
| 07:27:23 | 2009.5 | 1 | AT | 2009.5 | 2013.0 | Sell | 11,803 | 104 | LSE | |
| 07:27:23 | 2009.5 | 1 | O | 2009.5 | 2013.0 | Sell | 11,802 | 103 | LSE | |
| 07:26:47 | 2009.5 | 1 | O | 2009.5 | 2013.0 | Sell | 11,801 | 102 | LSE | |
| 07:26:45 | 2009.5 | 1 | O | 2009.5 | 2013.0 | Sell | 11,800 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
