Hsbc Holdings Plc (HSBA)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:04:31 | 820.9 | 9 | AT | 820.6 | 820.9 | Buy | 5,396,998 | 451 | LSE | |
| 03:04:31 | 820.9 | 656 | AT | 820.6 | 820.9 | Buy | 5,396,989 | 450 | LSE | |
| 03:04:31 | 820.9 | 1109 | AT | 820.6 | 820.9 | Buy | 5,396,333 | 449 | LSE | |
| 03:04:29 | 820.98 | 18 | O | 820.7 | 820.9 | Buy | 5,395,224 | 448 | LSE | |
| 03:04:28 | 820.8 | 299 | AT | 820.8 | 821.1 | Sell | 5,395,206 | 447 | LSE | |
| 03:04:28 | 820.8 | 810 | AT | 820.8 | 821.1 | Sell | 5,394,907 | 446 | LSE | |
| 03:04:28 | 820.8 | 1109 | AT | 820.8 | 821.1 | Sell | 5,394,097 | 445 | LSE | |
| 03:04:28 | 820.8 | 1727 | AT | 820.8 | 821.1 | Sell | 5,392,988 | 444 | LSE | |
| 03:04:23 | 820.9 | 82 | AT | 820.9 | 821.0 | Sell | 5,391,261 | 443 | LSE | |
| 03:04:23 | 820.9 | 1112 | AT | 820.9 | 821.0 | Sell | 5,391,179 | 442 | LSE | |
| 03:04:23 | 820.9 | 10 | AT | 820.8 | 820.9 | Buy | 5,390,067 | 441 | LSE | |
| 03:04:23 | 820.9 | 592 | AT | 820.8 | 820.9 | Buy | 5,390,057 | 440 | LSE | |
| 03:04:19 | 820.8 | 170 | AT | 820.6 | 820.8 | Buy | 5,389,465 | 439 | LSE | |
| 03:04:17 | 820.8 | 362 | AT | 820.6 | 820.8 | Buy | 5,389,295 | 438 | LSE | |
| 03:04:17 | 820.8 | 630 | AT | 820.6 | 820.8 | Buy | 5,388,933 | 437 | LSE | |
| 03:04:17 | 820.8 | 973 | AT | 820.6 | 820.8 | Buy | 5,388,303 | 436 | LSE | |
| 03:04:14 | 820.8 | 756 | AT | 820.6 | 820.8 | Buy | 5,387,330 | 435 | LSE | |
| 03:04:14 | 820.8 | 1109 | AT | 820.6 | 820.8 | Buy | 5,386,574 | 434 | LSE | |
| 03:04:13 | 820.8 | 44 | AT | 820.6 | 820.8 | Buy | 5,385,465 | 433 | LSE | |
| 03:04:00 | 820.9 | 1109 | AT | 820.9 | 821.2 | Sell | 5,385,421 | 432 | LSE | |
| 03:04:00 | 820.9 | 1109 | AT | 820.9 | 821.2 | Sell | 5,384,312 | 431 | LSE | |
| 03:03:59 | 820.9 | 1 | O | 820.9 | 821.2 | Sell | 5,383,203 | 430 | LSE | |
| 03:03:55 | 821.1 | 550 | AT | 821.0 | 821.1 | Buy | 5,383,202 | 429 | LSE | |
| 03:03:55 | 821.1 | 1200 | AT | 821.0 | 821.1 | Buy | 5,382,652 | 428 | LSE | |
| 03:03:55 | 821.1 | 1109 | AT | 821.0 | 821.1 | Buy | 5,381,452 | 427 | LSE | |
| 03:03:55 | 821.1 | 1608 | AT | 821.1 | 821.3 | Sell | 5,380,343 | 426 | LSE | |
| 03:03:51 | 821.2 | 172 | AT | 821.1 | 821.2 | Buy | 5,378,735 | 425 | LSE | |
| 03:03:51 | 821.2 | 2165 | AT | 821.1 | 821.2 | Buy | 5,378,563 | 424 | LSE | |
| 03:03:51 | 821.2 | 2151 | AT | 821.1 | 821.2 | Buy | 5,376,398 | 423 | LSE | |
| 03:03:51 | 821.2 | 5684 | AT | 821.1 | 821.2 | Buy | 5,374,247 | 422 | LSE | |
| 03:03:51 | 821.2 | 4246 | AT | 821.1 | 821.2 | Buy | 5,368,563 | 421 | LSE | |
| 03:03:51 | 821.2 | 1109 | AT | 821.1 | 821.2 | Buy | 5,364,317 | 420 | LSE | |
| 03:03:50 | 821.1 | 4 | O | 821.1 | 821.2 | Sell | 5,363,208 | 419 | LSE | |
| 03:03:48 | 821.0 | 562 | AT | 820.8 | 821.0 | Buy | 5,363,204 | 418 | LSE | |
| 03:03:48 | 820.9 | 5698 | AT | 820.7 | 820.9 | Buy | 5,362,642 | 417 | LSE | |
| 03:03:48 | 820.9 | 1109 | AT | 820.7 | 820.9 | Buy | 5,356,944 | 416 | LSE | |
| 03:03:48 | 820.9 | 529 | AT | 820.7 | 820.9 | Buy | 5,355,835 | 415 | LSE | |
| 03:03:48 | 820.8 | 555 | AT | 820.6 | 820.8 | Buy | 5,355,306 | 414 | LSE | |
| 03:03:48 | 820.8 | 182 | AT | 820.6 | 820.8 | Buy | 5,354,751 | 413 | LSE | |
| 03:03:43 | 820.8 | 1109 | AT | 820.6 | 820.8 | Buy | 5,354,569 | 412 | LSE | |
| 03:03:35 | 820.9 | 100 | AT | 820.9 | 821.1 | Sell | 5,353,460 | 411 | LSE | |
| 03:03:35 | 820.9 | 1109 | AT | 820.9 | 821.1 | Sell | 5,353,360 | 410 | LSE | |
| 03:03:32 | 820.8 | 5000 | AT | 820.7 | 820.8 | Buy | 5,352,251 | 409 | LSE | |
| 03:03:32 | 820.8 | 5000 | AT | 820.7 | 820.8 | Buy | 5,347,251 | 408 | LSE | |
| 03:03:31 | 820.7 | 539 | AT | 820.5 | 820.7 | Buy | 5,342,251 | 407 | LSE | |
| 03:03:31 | 820.7 | 1109 | AT | 820.5 | 820.7 | Buy | 5,341,712 | 406 | LSE | |
| 03:03:31 | 820.7 | 100 | AT | 820.5 | 820.7 | Buy | 5,340,603 | 405 | LSE | |
| 03:03:31 | 820.7 | 228 | AT | 820.5 | 820.7 | Buy | 5,340,503 | 404 | LSE | |
| 03:03:31 | 820.7 | 343 | AT | 820.5 | 820.7 | Buy | 5,340,275 | 403 | LSE | |
| 03:03:30 | 820.6 | 1889 | AT | 820.6 | 820.7 | Sell | 5,339,932 | 402 | LSE | |
| 03:03:25 | 820.6 | 1109 | AT | 820.6 | 820.7 | Sell | 5,338,043 | 401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
