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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:07:48 | 670.0 | 1294 | AT | 669.9 | 670.0 | Buy | 5,556,601 | 6401 | LSE | |
| 04:07:48 | 670.0 | 1294 | AT | 669.9 | 670.0 | Buy | 5,555,307 | 6400 | LSE | |
| 04:07:48 | 669.9 | 1 | AT | 669.8 | 669.9 | Buy | 5,554,013 | 6399 | LSE | |
| 04:07:48 | 669.9 | 392 | AT | 669.9 | 670.0 | Sell | 5,554,012 | 6398 | LSE | |
| 04:07:48 | 669.9 | 1122 | AT | 669.9 | 670.0 | Sell | 5,553,620 | 6397 | LSE | |
| 04:07:48 | 669.9 | 1334 | AT | 669.8 | 669.9 | Buy | 5,552,498 | 6396 | LSE | |
| 04:07:48 | 669.9 | 71 | AT | 669.8 | 669.9 | Buy | 5,551,164 | 6395 | LSE | |
| 04:07:48 | 669.9 | 71 | AT | 669.8 | 669.9 | Buy | 5,551,093 | 6394 | LSE | |
| 04:07:48 | 669.9 | 1353 | AT | 669.8 | 669.9 | Buy | 5,551,022 | 6393 | LSE | |
| 04:07:48 | 669.9 | 151 | AT | 669.8 | 670.0 | 5,549,669 | 6392 | LSE | ||
| 04:07:48 | 669.9 | 1353 | AT | 669.8 | 669.9 | Buy | 5,549,518 | 6391 | LSE | |
| 04:07:48 | 669.9 | 1 | AT | 669.8 | 669.9 | Buy | 5,548,165 | 6390 | LSE | |
| 04:07:48 | 669.9 | 1405 | AT | 669.8 | 669.9 | Buy | 5,548,164 | 6389 | LSE | |
| 04:07:45 | 669.9 | 1200 | AT | 669.8 | 669.9 | Buy | 5,546,759 | 6388 | LSE | |
| 04:07:45 | 669.8 | 1 | AT | 669.7 | 669.8 | Buy | 5,545,559 | 6387 | LSE | |
| 04:07:45 | 669.7 | 274 | AT | 669.7 | 669.9 | Sell | 5,545,558 | 6386 | LSE | |
| 04:07:45 | 669.7 | 1567 | AT | 669.7 | 669.9 | Sell | 5,545,284 | 6385 | LSE | |
| 04:07:45 | 669.7 | 1122 | AT | 669.7 | 669.9 | Sell | 5,543,717 | 6384 | LSE | |
| 04:07:45 | 669.7 | 1452 | AT | 669.7 | 669.9 | Sell | 5,542,595 | 6383 | LSE | |
| 04:07:45 | 669.7 | 1501 | AT | 669.7 | 669.9 | Sell | 5,541,143 | 6382 | LSE | |
| 04:07:45 | 669.8 | 185 | AT | 669.7 | 669.8 | Buy | 5,539,642 | 6381 | LSE | |
| 04:07:45 | 669.8 | 20000 | AT | 669.7 | 669.8 | Buy | 5,539,457 | 6380 | LSE | |
| 04:07:40 | 669.8 | 1935 | O | 669.7 | 669.9 | 5,519,457 | 6379 | LSE | ||
| 04:07:26 | 670.0 | 558 | AT | 669.9 | 670.0 | Buy | 5,517,522 | 6378 | LSE | |
| 04:07:26 | 670.0 | 173 | AT | 670.0 | 670.1 | Sell | 5,516,964 | 6377 | LSE | |
| 04:07:25 | 670.1 | 2156 | AT | 670.1 | 670.2 | Sell | 5,516,791 | 6376 | LSE | |
| 04:07:25 | 670.1 | 289 | AT | 670.0 | 670.2 | 5,514,635 | 6375 | LSE | ||
| 04:07:25 | 670.1 | 930 | AT | 670.1 | 670.2 | Sell | 5,514,346 | 6374 | LSE | |
| 04:07:25 | 670.1 | 2548 | AT | 670.1 | 670.2 | Sell | 5,513,416 | 6373 | LSE | |
| 04:07:20 | 670.1 | 5364 | AT | 670.0 | 670.1 | Buy | 5,510,868 | 6372 | LSE | |
| 04:07:20 | 670.1 | 541 | AT | 670.0 | 670.2 | 5,505,504 | 6371 | LSE | ||
| 04:07:20 | 670.1 | 1174 | AT | 670.1 | 670.2 | Sell | 5,504,963 | 6370 | LSE | |
| 04:07:20 | 670.1 | 1200 | AT | 670.1 | 670.2 | Sell | 5,503,789 | 6369 | LSE | |
| 04:07:20 | 670.1 | 1721 | AT | 670.1 | 670.2 | Sell | 5,502,589 | 6368 | LSE | |
| 04:07:17 | 670.2 | 1 | O | 670.1 | 670.2 | Buy | 5,500,868 | 6367 | LSE | |
| 04:07:17 | 670.2 | 265 | AT | 670.1 | 670.2 | Buy | 5,500,867 | 6366 | LSE | |
| 04:07:17 | 670.2 | 375 | AT | 670.1 | 670.2 | Buy | 5,500,602 | 6365 | LSE | |
| 04:07:17 | 670.2 | 623 | AT | 670.1 | 670.2 | Buy | 5,500,227 | 6364 | LSE | |
| 04:07:13 | 670.1 | 156 | AT | 670.1 | 670.2 | Sell | 5,499,604 | 6363 | LSE | |
| 04:07:13 | 670.1 | 1094 | AT | 670.1 | 670.2 | Sell | 5,499,448 | 6362 | LSE | |
| 04:07:12 | 670.2 | 202 | AT | 670.1 | 670.2 | Buy | 5,498,354 | 6361 | LSE | |
| 04:07:12 | 670.1 | 106 | AT | 670.1 | 670.3 | Sell | 5,498,152 | 6360 | LSE | |
| 04:07:12 | 670.1 | 299 | AT | 670.1 | 670.3 | Sell | 5,498,046 | 6359 | LSE | |
| 04:07:12 | 670.1 | 143 | AT | 670.1 | 670.3 | Sell | 5,497,747 | 6358 | LSE | |
| 04:07:12 | 670.1 | 252 | AT | 670.1 | 670.3 | Sell | 5,497,604 | 6357 | LSE | |
| 04:07:12 | 670.1 | 375 | AT | 670.1 | 670.3 | Sell | 5,497,352 | 6356 | LSE | |
| 04:07:12 | 670.1 | 825 | AT | 670.1 | 670.3 | Sell | 5,496,977 | 6355 | LSE | |
| 04:07:12 | 670.1 | 574 | AT | 670.1 | 670.3 | Sell | 5,496,152 | 6354 | LSE | |
| 04:07:12 | 670.1 | 548 | AT | 670.1 | 670.3 | Sell | 5,495,578 | 6353 | LSE | |
| 04:07:12 | 670.1 | 53 | AT | 670.1 | 670.3 | Sell | 5,495,030 | 6352 | LSE | |
| 04:07:12 | 670.1 | 1399 | AT | 670.1 | 670.3 | Sell | 5,494,977 | 6351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
