Hsbc Holdings Plc (HSBA)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:02:25 | 821.1 | 472 | AT | 821.0 | 821.1 | Buy | 5,209,164 | 301 | LSE | |
| 03:02:25 | 821.1 | 484 | AT | 821.0 | 821.1 | Buy | 5,208,692 | 300 | LSE | |
| 03:02:25 | 821.1 | 440 | AT | 821.0 | 821.1 | Buy | 5,208,208 | 299 | LSE | |
| 03:02:25 | 821.1 | 2000 | AT | 821.0 | 821.1 | Buy | 5,207,768 | 298 | LSE | |
| 03:02:25 | 821.0 | 255 | AT | 820.7 | 821.0 | Buy | 5,205,768 | 297 | LSE | |
| 03:02:25 | 821.0 | 457 | AT | 820.7 | 821.0 | Buy | 5,205,513 | 296 | LSE | |
| 03:02:25 | 821.0 | 950 | AT | 820.7 | 821.0 | Buy | 5,205,056 | 295 | LSE | |
| 03:02:25 | 821.0 | 1109 | AT | 820.7 | 821.0 | Buy | 5,204,106 | 294 | LSE | |
| 03:02:25 | 821.0 | 1694 | AT | 820.7 | 821.0 | Buy | 5,202,997 | 293 | LSE | |
| 03:02:24 | 820.85 | 122 | O | 820.7 | 821.0 | Buy | 5,201,303 | 292 | LSE | |
| 03:02:22 | 821.042 | 46653 | O | 820.7 | 821.0 | Buy | 5,201,181 | 291 | LSE | |
| 03:02:17 | 821.1 | 1 | O | 820.7 | 821.0 | Buy | 5,154,528 | 290 | LSE | |
| 03:02:17 | 821.3 | 1 | O | 820.7 | 821.0 | Buy | 5,154,527 | 289 | LSE | |
| 03:02:12 | 820.9 | 448 | AT | 820.7 | 820.9 | Buy | 5,154,526 | 288 | LSE | |
| 03:02:12 | 820.9 | 1223 | AT | 820.9 | 821.0 | Sell | 5,154,078 | 287 | LSE | |
| 03:02:12 | 821.1 | 330 | AT | 820.9 | 821.1 | Buy | 5,152,855 | 286 | LSE | |
| 03:02:12 | 821.1 | 311 | AT | 820.9 | 821.1 | Buy | 5,152,525 | 285 | LSE | |
| 03:02:11 | 821.001 | 3634 | O | 820.9 | 821.1 | Buy | 5,152,214 | 284 | LSE | |
| 03:02:09 | 821.0 | 124 | O | 820.9 | 821.2 | Sell | 5,148,580 | 283 | LSE | |
| 03:02:07 | 821.1 | 1374 | AT | 820.9 | 821.1 | Buy | 5,148,456 | 282 | LSE | |
| 03:02:07 | 821.1 | 606 | AT | 820.9 | 821.1 | Buy | 5,147,082 | 281 | LSE | |
| 03:02:07 | 821.1 | 20 | AT | 820.9 | 821.1 | Buy | 5,146,476 | 280 | LSE | |
| 03:02:06 | 821.1 | 474 | AT | 821.1 | 821.2 | Sell | 5,146,456 | 279 | LSE | |
| 03:02:06 | 821.1 | 209 | AT | 821.1 | 821.2 | Sell | 5,145,982 | 278 | LSE | |
| 03:02:06 | 821.1 | 900 | AT | 821.1 | 821.2 | Sell | 5,145,773 | 277 | LSE | |
| 03:02:06 | 821.1 | 606 | AT | 821.1 | 821.2 | Sell | 5,144,873 | 276 | LSE | |
| 03:02:06 | 821.1 | 494 | AT | 821.1 | 821.2 | Sell | 5,144,267 | 275 | LSE | |
| 03:02:06 | 821.1 | 1506 | AT | 821.0 | 821.1 | Buy | 5,143,773 | 274 | LSE | |
| 03:02:06 | 821.1 | 494 | AT | 821.0 | 821.1 | Buy | 5,142,267 | 273 | LSE | |
| 03:02:05 | 821.1 | 2000 | AT | 820.9 | 821.1 | Buy | 5,141,773 | 272 | LSE | |
| 03:02:05 | 821.1 | 3676 | AT | 820.9 | 821.1 | Buy | 5,139,773 | 271 | LSE | |
| 03:02:05 | 821.1 | 8324 | AT | 820.9 | 821.1 | Buy | 5,136,097 | 270 | LSE | |
| 03:02:04 | 820.9 | 1324 | AT | 820.7 | 820.9 | Buy | 5,127,773 | 269 | LSE | |
| 03:02:04 | 820.9 | 598 | AT | 820.7 | 820.9 | Buy | 5,126,449 | 268 | LSE | |
| 03:02:04 | 820.9 | 678 | AT | 820.7 | 820.9 | Buy | 5,125,851 | 267 | LSE | |
| 03:02:04 | 820.9 | 1109 | AT | 820.7 | 820.9 | Buy | 5,125,173 | 266 | LSE | |
| 03:02:04 | 820.9 | 135 | AT | 820.7 | 820.9 | Buy | 5,124,064 | 265 | LSE | |
| 03:02:04 | 820.8 | 499 | AT | 820.6 | 820.8 | Buy | 5,123,929 | 264 | LSE | |
| 03:02:04 | 820.8 | 1109 | AT | 820.6 | 820.8 | Buy | 5,123,430 | 263 | LSE | |
| 03:01:57 | 821.0 | 1000 | AT | 821.0 | 821.1 | Sell | 5,122,321 | 262 | LSE | |
| 03:01:57 | 821.0 | 10000 | AT | 820.7 | 821.0 | Buy | 5,121,321 | 261 | LSE | |
| 03:01:57 | 820.9 | 122 | AT | 820.6 | 820.9 | Buy | 5,111,321 | 260 | LSE | |
| 03:01:57 | 820.9 | 403 | AT | 820.6 | 820.9 | Buy | 5,111,199 | 259 | LSE | |
| 03:01:57 | 820.9 | 1100 | AT | 820.6 | 820.9 | Buy | 5,110,796 | 258 | LSE | |
| 03:01:57 | 820.9 | 489 | AT | 820.6 | 820.9 | Buy | 5,109,696 | 257 | LSE | |
| 03:01:57 | 820.8 | 1109 | AT | 820.5 | 820.8 | Buy | 5,109,207 | 256 | LSE | |
| 03:01:55 | 820.7 | 232 | AT | 820.6 | 820.7 | Buy | 5,108,098 | 255 | LSE | |
| 03:01:55 | 820.7 | 499 | AT | 820.6 | 820.7 | Buy | 5,107,866 | 254 | LSE | |
| 03:01:55 | 820.7 | 491 | AT | 820.5 | 820.7 | Buy | 5,107,367 | 253 | LSE | |
| 03:01:53 | 820.6 | 1083 | O | 820.5 | 820.8 | Sell | 5,106,876 | 252 | LSE | |
| 03:01:52 | 820.6 | 448 | AT | 820.6 | 820.8 | Sell | 5,105,793 | 251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
