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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:52:30 | 668.9 | 1000 | AT | 668.9 | 669.2 | Sell | 4,725,491 | 5201 | LSE | |
| 03:52:27 | 669.0 | 14 | O | 668.9 | 669.1 | 4,724,491 | 5200 | LSE | ||
| 03:52:27 | 669.0 | 485 | AT | 668.9 | 669.0 | Buy | 4,724,477 | 5199 | LSE | |
| 03:52:27 | 669.0 | 788 | AT | 668.8 | 669.0 | Buy | 4,723,992 | 5198 | LSE | |
| 03:52:17 | 669.0 | 1500 | AT | 668.8 | 669.0 | Buy | 4,723,204 | 5197 | LSE | |
| 03:52:17 | 669.0 | 864 | AT | 668.8 | 669.0 | Buy | 4,721,704 | 5196 | LSE | |
| 03:52:17 | 669.0 | 1277 | AT | 668.8 | 669.0 | Buy | 4,720,840 | 5195 | LSE | |
| 03:52:17 | 669.0 | 1122 | AT | 668.8 | 669.0 | Buy | 4,719,563 | 5194 | LSE | |
| 03:52:13 | 668.8 | 170 | AT | 668.8 | 669.0 | Sell | 4,718,441 | 5193 | LSE | |
| 03:52:13 | 668.8 | 209 | AT | 668.8 | 669.1 | Sell | 4,718,271 | 5192 | LSE | |
| 03:52:13 | 668.8 | 1122 | AT | 668.8 | 669.1 | Sell | 4,718,062 | 5191 | LSE | |
| 03:52:13 | 668.8 | 1119 | AT | 668.8 | 669.1 | Sell | 4,716,940 | 5190 | LSE | |
| 03:52:12 | 668.98 | 10 | O | 668.8 | 669.1 | Buy | 4,715,821 | 5189 | LSE | |
| 03:51:58 | 668.9 | 467 | AT | 668.7 | 668.9 | Buy | 4,715,811 | 5188 | LSE | |
| 03:51:58 | 668.9 | 1004 | AT | 668.7 | 668.9 | Buy | 4,715,344 | 5187 | LSE | |
| 03:51:58 | 668.9 | 394 | AT | 668.7 | 668.9 | Buy | 4,714,340 | 5186 | LSE | |
| 03:51:58 | 668.9 | 728 | AT | 668.7 | 668.9 | Buy | 4,713,946 | 5185 | LSE | |
| 03:51:56 | 668.7 | 638 | O | 668.7 | 668.9 | Sell | 4,713,218 | 5184 | LSE | |
| 03:51:54 | 668.7 | 1990 | AT | 668.7 | 669.0 | Sell | 4,712,580 | 5183 | LSE | |
| 03:51:54 | 668.7 | 982 | AT | 668.7 | 669.0 | Sell | 4,710,590 | 5182 | LSE | |
| 03:51:54 | 668.7 | 1122 | AT | 668.7 | 669.0 | Sell | 4,709,608 | 5181 | LSE | |
| 03:51:53 | 668.8 | 44 | AT | 668.8 | 669.0 | Sell | 4,708,486 | 5180 | LSE | |
| 03:51:53 | 668.9 | 166 | AT | 668.9 | 669.0 | Sell | 4,708,442 | 5179 | LSE | |
| 03:51:53 | 668.9 | 466 | AT | 668.9 | 669.0 | Sell | 4,708,276 | 5178 | LSE | |
| 03:51:52 | 669.0 | 507 | AT | 668.9 | 669.0 | Buy | 4,707,810 | 5177 | LSE | |
| 03:51:51 | 668.7 | 150 | O | 668.9 | 669.0 | Sell | 4,707,303 | 5176 | LSE | |
| 03:51:49 | 669.0 | 654 | AT | 669.0 | 669.1 | Sell | 4,707,153 | 5175 | LSE | |
| 03:51:49 | 669.0 | 206 | AT | 669.0 | 669.1 | Sell | 4,706,499 | 5174 | LSE | |
| 03:51:49 | 669.0 | 452 | AT | 669.0 | 669.1 | Sell | 4,706,293 | 5173 | LSE | |
| 03:51:49 | 669.0 | 452 | AT | 669.0 | 669.1 | Sell | 4,705,841 | 5172 | LSE | |
| 03:51:46 | 669.1 | 1020 | AT | 668.8 | 669.1 | Buy | 4,705,389 | 5171 | LSE | |
| 03:51:44 | 669.0 | 338 | AT | 668.8 | 669.0 | Buy | 4,704,369 | 5170 | LSE | |
| 03:51:44 | 669.0 | 105 | AT | 668.7 | 669.0 | Buy | 4,704,031 | 5169 | LSE | |
| 03:51:44 | 669.0 | 410 | AT | 668.7 | 669.0 | Buy | 4,703,926 | 5168 | LSE | |
| 03:51:44 | 669.0 | 1122 | AT | 668.7 | 669.0 | Buy | 4,703,516 | 5167 | LSE | |
| 03:51:43 | 668.8 | 398 | AT | 668.7 | 668.8 | Buy | 4,702,394 | 5166 | LSE | |
| 03:51:43 | 668.8 | 991 | AT | 668.8 | 669.0 | Sell | 4,701,996 | 5165 | LSE | |
| 03:51:43 | 668.8 | 1062 | AT | 668.8 | 669.0 | Sell | 4,701,005 | 5164 | LSE | |
| 03:51:43 | 668.8 | 60 | AT | 668.8 | 669.0 | Sell | 4,699,943 | 5163 | LSE | |
| 03:51:43 | 668.9 | 473 | AT | 668.7 | 668.9 | Buy | 4,699,883 | 5162 | LSE | |
| 03:51:42 | 668.8 | 1005 | AT | 668.7 | 668.8 | Buy | 4,699,410 | 5161 | LSE | |
| 03:51:42 | 668.8 | 608 | AT | 668.8 | 668.9 | Sell | 4,698,405 | 5160 | LSE | |
| 03:51:42 | 668.8 | 47 | AT | 668.8 | 668.9 | Sell | 4,697,797 | 5159 | LSE | |
| 03:51:42 | 668.8 | 187 | AT | 668.7 | 669.0 | Sell | 4,697,750 | 5158 | LSE | |
| 03:51:42 | 668.8 | 1403 | AT | 668.8 | 669.0 | Sell | 4,697,563 | 5157 | LSE | |
| 03:51:42 | 668.8 | 227 | AT | 668.7 | 669.0 | Sell | 4,696,160 | 5156 | LSE | |
| 03:51:42 | 668.8 | 1403 | AT | 668.8 | 669.0 | Sell | 4,695,933 | 5155 | LSE | |
| 03:51:42 | 668.9 | 947 | AT | 668.9 | 669.1 | Sell | 4,694,530 | 5154 | LSE | |
| 03:51:41 | 668.9 | 1500 | AT | 668.9 | 669.2 | Sell | 4,693,583 | 5153 | LSE | |
| 03:51:41 | 668.9 | 1407 | AT | 668.9 | 669.2 | Sell | 4,692,083 | 5152 | LSE | |
| 03:51:41 | 668.9 | 993 | AT | 668.9 | 669.2 | Sell | 4,690,676 | 5151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
