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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:35:05 | 677.6 | 2541 | AT | 677.6 | 677.7 | Sell | 5,887,952 | 6951 | LSE | |
| 08:35:05 | 677.6 | 928 | AT | 677.6 | 677.7 | Sell | 5,885,411 | 6950 | LSE | |
| 08:34:36 | 677.5 | 5 | AT | 677.4 | 677.5 | Buy | 5,884,483 | 6949 | LSE | |
| 08:34:36 | 677.5 | 684 | AT | 677.4 | 677.5 | Buy | 5,884,478 | 6948 | LSE | |
| 08:34:26 | 677.373 | 20 | O | 677.3 | 677.5 | Sell | 5,883,794 | 6947 | LSE | |
| 08:33:33 | 677.2 | 800 | AT | 677.2 | 677.3 | Sell | 5,883,774 | 6946 | LSE | |
| 08:33:33 | 677.2 | 748 | AT | 677.1 | 677.2 | Buy | 5,882,974 | 6945 | LSE | |
| 08:33:24 | 677.1 | 277 | AT | 676.9 | 677.1 | Buy | 5,882,226 | 6944 | LSE | |
| 08:33:24 | 677.1 | 466 | AT | 676.9 | 677.1 | Buy | 5,881,949 | 6943 | LSE | |
| 08:33:24 | 677.1 | 1700 | AT | 676.9 | 677.1 | Buy | 5,881,483 | 6942 | LSE | |
| 08:33:24 | 677.1 | 234 | AT | 676.9 | 677.1 | Buy | 5,879,783 | 6941 | LSE | |
| 08:32:21 | 676.5 | 542 | O | 676.4 | 676.6 | Sell | 5,879,549 | 6940 | LSE | |
| 08:32:01 | 676.3 | 1124 | AT | 676.2 | 676.3 | Buy | 5,879,007 | 6939 | LSE | |
| 08:32:01 | 676.3 | 850 | AT | 676.2 | 676.3 | Buy | 5,877,883 | 6938 | LSE | |
| 08:31:41 | 676.07 | 147 | O | 676.1 | 676.2 | Sell | 5,877,033 | 6937 | LSE | |
| 08:31:19 | 676.0 | 1000 | O | 676.0 | 676.2 | Sell | 5,876,886 | 6936 | LSE | |
| 08:31:16 | 676.0 | 100 | O | 676.0 | 676.2 | Sell | 5,875,886 | 6935 | LSE | |
| 08:31:07 | 676.0 | 230 | O | 675.9 | 676.1 | 5,875,786 | 6934 | LSE | ||
| 08:30:24 | 676.3 | 2 | O | 676.1 | 676.3 | Buy | 5,875,556 | 6933 | LSE | |
| 08:30:15 | 676.2 | 733 | O | 676.1 | 676.3 | 5,875,554 | 6932 | LSE | ||
| 08:30:06 | 676.39 | 2500 | O | 676.1 | 676.3 | Buy | 5,874,821 | 6931 | LSE | |
| 08:30:05 | 676.2 | 1529 | AT | 676.2 | 676.3 | Sell | 5,872,321 | 6930 | LSE | |
| 08:30:05 | 676.3 | 1496 | AT | 676.3 | 676.5 | Sell | 5,870,792 | 6929 | LSE | |
| 08:29:58 | 676.2 | 272 | AT | 676.1 | 676.2 | Buy | 5,869,296 | 6928 | LSE | |
| 08:29:49 | 676.15 | 300 | O | 676.0 | 676.2 | Buy | 5,869,024 | 6927 | LSE | |
| 08:29:36 | 676.1 | 230 | O | 676.1 | 676.3 | Sell | 5,868,724 | 6926 | LSE | |
| 08:29:15 | 676.1 | 247 | AT | 676.0 | 676.1 | Buy | 5,868,494 | 6925 | LSE | |
| 08:29:15 | 676.1 | 1653 | AT | 676.0 | 676.1 | Buy | 5,868,247 | 6924 | LSE | |
| 08:29:15 | 676.0 | 244 | AT | 675.9 | 676.0 | Buy | 5,866,594 | 6923 | LSE | |
| 08:29:15 | 676.0 | 82 | AT | 675.9 | 676.0 | Buy | 5,866,350 | 6922 | LSE | |
| 08:29:15 | 676.0 | 15 | AT | 675.9 | 676.0 | Buy | 5,866,268 | 6921 | LSE | |
| 08:28:55 | 675.9 | 183 | AT | 675.8 | 675.9 | Buy | 5,866,253 | 6920 | LSE | |
| 08:28:55 | 675.9 | 1896 | AT | 675.8 | 675.9 | Buy | 5,866,070 | 6919 | LSE | |
| 08:28:55 | 675.835 | 335 | O | 675.8 | 675.9 | Sell | 5,864,174 | 6918 | LSE | |
| 08:28:50 | 675.9 | 1259 | AT | 675.8 | 675.9 | Buy | 5,863,839 | 6917 | LSE | |
| 08:28:30 | 675.9 | 55 | O | 675.7 | 675.9 | Buy | 5,862,580 | 6916 | LSE | |
| 08:28:23 | 675.77 | 949 | O | 675.7 | 676.0 | Sell | 5,862,525 | 6915 | LSE | |
| 08:27:39 | 675.9 | 1 | O | 675.9 | 676.1 | Sell | 5,861,576 | 6914 | LSE | |
| 08:27:36 | 676.0 | 349 | AT | 675.8 | 676.0 | Buy | 5,861,575 | 6913 | LSE | |
| 08:27:36 | 676.0 | 762 | AT | 675.8 | 676.0 | Buy | 5,861,226 | 6912 | LSE | |
| 08:27:36 | 676.0 | 285 | AT | 675.8 | 676.0 | Buy | 5,860,464 | 6911 | LSE | |
| 08:27:30 | 676.038 | 73 | O | 675.8 | 676.0 | Buy | 5,860,179 | 6910 | LSE | |
| 08:27:30 | 676.0 | 223 | AT | 676.0 | 676.1 | Sell | 5,860,106 | 6909 | LSE | |
| 08:27:09 | 676.1 | 723 | AT | 676.1 | 676.2 | Sell | 5,859,883 | 6908 | LSE | |
| 08:27:09 | 676.1 | 1687 | AT | 676.0 | 676.2 | 5,859,160 | 6907 | LSE | ||
| 08:27:09 | 676.1 | 1352 | AT | 676.1 | 676.2 | Sell | 5,857,473 | 6906 | LSE | |
| 08:27:08 | 676.1 | 1352 | AT | 676.1 | 676.2 | Sell | 5,856,121 | 6905 | LSE | |
| 08:27:08 | 676.1 | 1352 | AT | 676.1 | 676.2 | Sell | 5,854,769 | 6904 | LSE | |
| 08:27:07 | 676.2 | 5858 | AT | 676.1 | 676.3 | 5,853,417 | 6903 | LSE | ||
| 08:27:07 | 676.2 | 773 | AT | 676.2 | 676.3 | Sell | 5,847,559 | 6902 | LSE | |
| 08:27:07 | 676.2 | 586 | AT | 676.2 | 676.3 | Sell | 5,846,786 | 6901 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
