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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:33:34 | 674.8 | 1544 | AT | 674.8 | 674.9 | Sell | 8,289,223 | 9751 | LSE | |
| 10:33:34 | 674.8 | 990 | AT | 674.7 | 674.8 | Buy | 8,287,679 | 9750 | LSE | |
| 10:33:34 | 674.8 | 218 | AT | 674.7 | 674.8 | Buy | 8,286,689 | 9749 | LSE | |
| 10:33:34 | 674.8 | 218 | AT | 674.7 | 674.8 | Buy | 8,286,471 | 9748 | LSE | |
| 10:33:34 | 674.8 | 1408 | AT | 674.7 | 674.8 | Buy | 8,286,253 | 9747 | LSE | |
| 10:33:33 | 674.8 | 1 | O | 674.7 | 674.8 | Buy | 8,284,845 | 9746 | LSE | |
| 10:33:19 | 674.87 | 400 | O | 674.6 | 674.8 | Buy | 8,284,844 | 9745 | LSE | |
| 10:33:16 | 674.7 | 738 | AT | 674.7 | 674.8 | Sell | 8,284,444 | 9744 | LSE | |
| 10:33:11 | 674.9 | 3970 | AT | 674.8 | 674.9 | Buy | 8,283,706 | 9743 | LSE | |
| 10:33:11 | 674.9 | 1 | O | 674.7 | 674.9 | Buy | 8,279,736 | 9742 | LSE | |
| 10:32:55 | 674.9 | 2 | O | 674.7 | 674.9 | Buy | 8,279,735 | 9741 | LSE | |
| 10:32:46 | 674.8 | 226 | AT | 674.8 | 674.9 | Sell | 8,279,733 | 9740 | LSE | |
| 10:32:46 | 674.8 | 1449 | AT | 674.8 | 674.9 | Sell | 8,279,507 | 9739 | LSE | |
| 10:32:46 | 674.8 | 1529 | AT | 674.8 | 674.9 | Sell | 8,278,058 | 9738 | LSE | |
| 10:32:46 | 674.8 | 437 | AT | 674.8 | 674.9 | Sell | 8,276,529 | 9737 | LSE | |
| 10:32:46 | 674.8 | 1324 | AT | 674.8 | 674.9 | Sell | 8,276,092 | 9736 | LSE | |
| 10:32:46 | 674.8 | 130 | AT | 674.8 | 674.9 | Sell | 8,274,768 | 9735 | LSE | |
| 10:32:46 | 674.8 | 1544 | AT | 674.8 | 674.9 | Sell | 8,274,638 | 9734 | LSE | |
| 10:32:46 | 675.0 | 966 | AT | 674.8 | 675.0 | Buy | 8,273,094 | 9733 | LSE | |
| 10:32:46 | 675.0 | 512 | AT | 674.8 | 675.0 | Buy | 8,272,128 | 9732 | LSE | |
| 10:32:46 | 675.0 | 284 | AT | 674.8 | 675.0 | Buy | 8,271,616 | 9731 | LSE | |
| 10:32:46 | 675.0 | 1544 | AT | 674.8 | 675.0 | Buy | 8,271,332 | 9730 | LSE | |
| 10:32:46 | 674.9 | 646 | AT | 674.8 | 674.9 | Buy | 8,269,788 | 9729 | LSE | |
| 10:32:46 | 674.9 | 2660 | AT | 674.8 | 674.9 | Buy | 8,269,142 | 9728 | LSE | |
| 10:32:19 | 674.8 | 218 | AT | 674.7 | 674.8 | Buy | 8,266,482 | 9727 | LSE | |
| 10:32:19 | 674.8 | 218 | AT | 674.7 | 674.8 | Buy | 8,266,264 | 9726 | LSE | |
| 10:32:19 | 674.8 | 254 | AT | 674.7 | 674.8 | Buy | 8,266,046 | 9725 | LSE | |
| 10:32:15 | 674.8 | 2 | O | 674.7 | 674.8 | Buy | 8,265,792 | 9724 | LSE | |
| 10:31:45 | 674.883 | 955 | O | 674.7 | 674.9 | Buy | 8,265,790 | 9723 | LSE | |
| 10:31:14 | 674.95 | 9 | O | 674.9 | 675.1 | Sell | 8,264,835 | 9722 | LSE | |
| 10:30:59 | 675.0 | 79 | AT | 675.0 | 675.1 | Sell | 8,264,826 | 9721 | LSE | |
| 10:30:59 | 675.0 | 57 | AT | 674.9 | 675.0 | Buy | 8,264,747 | 9720 | LSE | |
| 10:30:59 | 675.0 | 1447 | AT | 674.9 | 675.0 | Buy | 8,264,690 | 9719 | LSE | |
| 10:30:49 | 674.9 | 560 | AT | 674.8 | 674.9 | Buy | 8,263,243 | 9718 | LSE | |
| 10:30:49 | 674.9 | 1185 | AT | 674.7 | 674.9 | Buy | 8,262,683 | 9717 | LSE | |
| 10:30:49 | 674.9 | 2634 | AT | 674.7 | 674.9 | Buy | 8,261,498 | 9716 | LSE | |
| 10:30:49 | 674.9 | 4596 | AT | 674.7 | 674.9 | Buy | 8,258,864 | 9715 | LSE | |
| 10:30:47 | 674.9 | 1 | O | 674.7 | 674.9 | Buy | 8,254,268 | 9714 | LSE | |
| 10:30:33 | 676.1 | 2 | O | 674.7 | 674.9 | Buy | 8,254,267 | 9713 | LSE | |
| 10:30:25 | 675.0 | 17 | O | 674.9 | 675.1 | 8,254,265 | 9712 | LSE | ||
| 10:30:12 | 675.1 | 5 | O | 674.9 | 675.1 | Buy | 8,254,248 | 9711 | LSE | |
| 10:30:01 | 675.1 | 426 | AT | 675.0 | 675.1 | Buy | 8,254,243 | 9710 | LSE | |
| 10:30:01 | 675.1 | 800 | AT | 675.0 | 675.1 | Buy | 8,253,817 | 9709 | LSE | |
| 10:29:54 | 675.1 | 1920 | AT | 675.1 | 675.2 | Sell | 8,253,017 | 9708 | LSE | |
| 10:29:54 | 675.1 | 150 | AT | 675.1 | 675.2 | Sell | 8,251,097 | 9707 | LSE | |
| 10:29:50 | 675.2 | 642 | AT | 675.2 | 675.3 | Sell | 8,250,947 | 9706 | LSE | |
| 10:29:50 | 675.2 | 1138 | AT | 675.2 | 675.3 | Sell | 8,250,305 | 9705 | LSE | |
| 10:29:50 | 675.2 | 62 | AT | 675.2 | 675.3 | Sell | 8,249,167 | 9704 | LSE | |
| 10:29:50 | 675.2 | 42 | AT | 675.1 | 675.3 | 8,249,105 | 9703 | LSE | ||
| 10:29:50 | 675.2 | 678 | AT | 675.1 | 675.3 | 8,249,063 | 9702 | LSE | ||
| 10:29:50 | 675.2 | 1200 | AT | 675.2 | 675.3 | Sell | 8,248,385 | 9701 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
