Hsbc Msci Wd Ac (HMWS)
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 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 27.23 | 0 | 0.01 | 27.17 | 27.44 | 27.0925 | 291 |
| 1742405400 | 27.2275 | 0.2 | 0.76 | 27.26 | 27.26 | 27.2075 | 1445 |
| 1742319000 | 27.0225 | -0.08 | -0.30 | 27.225 | 27.2975 | 26.93 | 7817 |
| 1742232600 | 27.105 | 0.09 | 0.34 | 26.99 | 27.405 | 25.8375 | 505 |
| 1741973400 | 27.0125 | 0.4 | 1.51 | 27.0125 | 27.0125 | 27.0125 | 2433 |
| 1741887000 | 26.61 | -0.24 | -0.89 | 26.61 | 26.61 | 26.61 | 1168 |
| 1741800600 | 26.85 | 0.16 | 0.61 | 26.965 | 27.195 | 26.555 | 54989 |
| 1741714200 | 26.6875 | -0.45 | -1.65 | 26.6875 | 26.6875 | 26.6875 | 5258 |
| 1741627800 | 27.135 | -0.2 | -0.74 | 27.285 | 27.325 | 27.07 | 3744 |
| 1741368600 | 27.3375 | -0.51 | -1.82 | 27.3375 | 27.3375 | 27.3375 | 371 |
| 1741282200 | 27.845 | 0.11 | 0.41 | 27.845 | 27.845 | 27.845 | 430 |
| 1741195800 | 27.7325 | -0.05 | -0.17 | 27.75 | 27.75 | 27.7325 | 1862 |
| 1741109400 | 27.78 | -0.93 | -3.24 | 28.04 | 28.065 | 27.62 | 1471 |
| 1741023000 | 28.71 | 0.13 | 0.44 | 29.005 | 29.0775 | 28.32 | 9697 |
| 1740763800 | 28.585 | -0.25 | -0.87 | 28.605 | 28.9075 | 28.165 | 912 |
| 1740677400 | 28.835 | -0.08 | -0.26 | 28.835 | 28.835 | 28.835 | 2707 |
| 1740591000 | 28.91 | 0.28 | 0.97 | 28.91 | 28.91 | 28.91 | 916 |
| 1740504600 | 28.6325 | -0.38 | -1.31 | 28.945 | 28.98 | 28.575 | 1098 |
| 1740418200 | 29.0125 | -0.27 | -0.91 | 28.89 | 29.0175 | 28.875 | 3635 |
| 1740159000 | 29.28 | -0.05 | -0.16 | 29.385 | 29.6975 | 29.21 | 1569 |
| 1740072600 | 29.3275 | -0.25 | -0.84 | 29.46 | 29.46 | 29.2825 | 4015 |
| 1739986200 | 29.575 | 0.03 | 0.10 | 29.575 | 29.575 | 29.575 | 170 |
| 1739899800 | 29.545 | -0.04 | -0.14 | 29.545 | 29.545 | 29.545 | 520 |
| 1739813400 | 29.5875 | 0.08 | 0.26 | 29.5875 | 29.5875 | 29.5875 | 291 |
| 1739554200 | 29.51 | -0.04 | -0.12 | 29.525 | 29.525 | 29.485 | 1824 |
| 1739467800 | 29.545 | 0.07 | 0.24 | 29.59 | 29.59 | 29.5425 | 924 |
| 1739381400 | 29.475 | -0.15 | -0.50 | 29.515 | 29.515 | 29.4725 | 6267 |
| 1739295000 | 29.6225 | -0.06 | -0.19 | 29.67 | 29.68 | 29.3375 | 8030 |
| 1739208600 | 29.6775 | 0.16 | 0.55 | 29.69 | 29.69 | 29.67 | 1683 |
| 1738949400 | 29.515 | -0.1 | -0.35 | 29.64 | 29.7975 | 28.205 | 8137 |
| 1738863000 | 29.6175 | 0.4 | 1.38 | 29.67 | 29.695 | 29.6075 | 3511 |
| 1738776600 | 29.215 | -0.06 | -0.20 | 29.125 | 29.5425 | 28.7625 | 2362 |
| 1738690200 | 29.2725 | 0.09 | 0.29 | 29.2725 | 29.2725 | 29.2725 | 1335 |
| 1738603800 | 29.1875 | -0.53 | -1.77 | 29.15 | 30.37 | 28.6925 | 13758 |
| 1738344600 | 29.7125 | 0.28 | 0.96 | 29.71 | 29.825 | 29.6175 | 1437 |
| 1738258200 | 29.43 | 0.04 | 0.14 | 29.37 | 29.4325 | 29.37 | 1856 |
| 1738171800 | 29.3875 | 0.04 | 0.14 | 29.545 | 29.5775 | 29.38 | 8000 |
| 1738085400 | 29.345 | 0.3 | 1.03 | 29.445 | 29.445 | 29.1825 | 11240 |
| 1737999000 | 29.045 | -0.5 | -1.70 | 29.215 | 29.215 | 28.7125 | 7843 |
| 1737739800 | 29.5475 | -0.2 | -0.66 | 29.5475 | 29.5475 | 29.5475 | 2292 |
| 1737653400 | 29.745 | -0.02 | -0.06 | 29.725 | 29.7875 | 29.7125 | 7329 |
| 1737567000 | 29.7625 | 0.26 | 0.88 | 29.705 | 30.07 | 29.555 | 9109 |
| 1737480600 | 29.5025 | 0.01 | 0.03 | 29.59 | 29.6325 | 29.47 | 14233 |
| 1737394200 | 29.4925 | -0.12 | -0.41 | 29.56 | 29.955 | 29.255 | 3495 |
| 1737135000 | 29.615 | 0.34 | 1.17 | 29.47 | 29.67 | 29.32 | 1855 |
| 1737048600 | 29.2725 | 0.15 | 0.50 | 29.16 | 29.8275 | 29.16 | 5179 |
| 1736962200 | 29.1275 | 0.35 | 1.23 | 28.955 | 29.15 | 28.895 | 14424 |
| 1736875800 | 28.775 | 0.12 | 0.43 | 28.985 | 29.025 | 28.705 | 14201 |
| 1736789400 | 28.6525 | -0.05 | -0.17 | 28.72 | 28.74 | 28.6225 | 6164 |
| 1736530200 | 28.7 | -0.29 | -1.00 | 28.92 | 29.3225 | 27.57 | 3093 |
| 1736443800 | 28.99 | 0.23 | 0.79 | 28.96 | 30.2175 | 27.635 | 12918 |
| 1736357400 | 28.7625 | 0.12 | 0.41 | 28.585 | 29.1875 | 28.425 | 15245 |
| 1736271000 | 28.645 | -0.19 | -0.65 | 28.81 | 28.99 | 28.53 | 563 |
| 1736184600 | 28.8325 | 0.22 | 0.78 | 28.79 | 28.88 | 28.3925 | 13149 |
| 1735925400 | 28.61 | -0.02 | -0.08 | 28.595 | 28.6225 | 28.5675 | 3165 |
| 1735839000 | 28.6325 | 0.24 | 0.85 | 28.51 | 29.02 | 28.3175 | 1799 |
| 1735666200 | 28.39 | 0.09 | 0.32 | 28.44 | 28.44 | 28.2875 | 328 |
| 1735579800 | 28.3 | -0.12 | -0.42 | 28.485 | 28.485 | 28.035 | 16195 |
| 1735320600 | 28.42 | 0.06 | 0.19 | 28.78 | 28.78 | 28.3525 | 11634 |
| 1735061400 | 28.365 | 0 | 0.00 | 28.365 | 28.365 | 28.365 | 4304 |
| 1734975000 | 28.365 | 0.04 | 0.15 | 28.525 | 28.525 | 28.2225 | 19728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
