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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:15:36 | 670.3 | 1 | AT | 670.1 | 670.3 | Buy | 5,744,575 | 6651 | LSE | |
| 04:15:36 | 670.3 | 60 | AT | 670.1 | 670.3 | Buy | 5,744,574 | 6650 | LSE | |
| 04:15:36 | 670.3 | 1100 | AT | 670.1 | 670.3 | Buy | 5,744,514 | 6649 | LSE | |
| 04:15:21 | 670.0 | 1 | AT | 669.9 | 670.0 | Buy | 5,743,414 | 6648 | LSE | |
| 04:15:21 | 670.0 | 1536 | AT | 669.9 | 670.0 | Buy | 5,743,413 | 6647 | LSE | |
| 04:15:15 | 669.8 | 60 | O | 669.8 | 670.0 | Sell | 5,741,877 | 6646 | LSE | |
| 04:15:15 | 669.8 | 588 | AT | 669.8 | 669.9 | Sell | 5,741,817 | 6645 | LSE | |
| 04:15:15 | 669.8 | 252 | AT | 669.8 | 669.9 | Sell | 5,741,229 | 6644 | LSE | |
| 04:15:15 | 669.8 | 1270 | AT | 669.6 | 669.8 | Buy | 5,740,977 | 6643 | LSE | |
| 04:15:15 | 669.8 | 240 | AT | 669.6 | 669.8 | Buy | 5,739,707 | 6642 | LSE | |
| 04:15:15 | 669.8 | 12 | AT | 669.6 | 669.8 | Buy | 5,739,467 | 6641 | LSE | |
| 04:15:15 | 669.8 | 565 | AT | 669.6 | 669.8 | Buy | 5,739,455 | 6640 | LSE | |
| 04:15:13 | 669.8 | 3 | O | 669.6 | 669.8 | Buy | 5,738,890 | 6639 | LSE | |
| 04:14:41 | 669.7 | 189 | AT | 669.7 | 669.8 | Sell | 5,738,887 | 6638 | LSE | |
| 04:14:31 | 669.8 | 1 | O | 669.6 | 669.8 | Buy | 5,738,698 | 6637 | LSE | |
| 04:14:25 | 669.8 | 416 | O | 669.6 | 669.8 | Buy | 5,738,697 | 6636 | LSE | |
| 04:14:25 | 669.8 | 301 | O | 669.6 | 669.8 | Buy | 5,738,281 | 6635 | LSE | |
| 04:14:19 | 669.9 | 100 | O | 669.7 | 669.9 | Buy | 5,737,980 | 6634 | LSE | |
| 04:14:16 | 669.9 | 394 | AT | 669.7 | 669.9 | Buy | 5,737,880 | 6633 | LSE | |
| 04:14:16 | 669.9 | 316 | AT | 669.7 | 669.9 | Buy | 5,737,486 | 6632 | LSE | |
| 04:14:15 | 669.9 | 3 | O | 669.6 | 669.9 | Buy | 5,737,170 | 6631 | LSE | |
| 04:14:11 | 669.9 | 806 | AT | 669.7 | 669.9 | Buy | 5,737,167 | 6630 | LSE | |
| 04:14:11 | 669.9 | 950 | AT | 669.7 | 669.9 | Buy | 5,736,361 | 6629 | LSE | |
| 04:14:10 | 669.9 | 718 | AT | 669.9 | 670.0 | Sell | 5,735,411 | 6628 | LSE | |
| 04:14:07 | 670.0 | 203 | O | 669.8 | 670.0 | Buy | 5,734,693 | 6627 | LSE | |
| 04:14:07 | 670.1 | 1 | O | 669.8 | 670.0 | Buy | 5,734,490 | 6626 | LSE | |
| 04:14:07 | 670.0 | 483 | AT | 669.9 | 670.1 | 5,734,489 | 6625 | LSE | ||
| 04:14:07 | 670.0 | 1678 | AT | 670.0 | 670.1 | Sell | 5,734,006 | 6624 | LSE | |
| 04:14:07 | 670.0 | 484 | AT | 670.0 | 670.1 | Sell | 5,732,328 | 6623 | LSE | |
| 04:14:07 | 670.0 | 887 | AT | 669.9 | 670.1 | 5,731,844 | 6622 | LSE | ||
| 04:14:07 | 670.0 | 199 | AT | 669.9 | 670.1 | 5,730,957 | 6621 | LSE | ||
| 04:14:07 | 670.0 | 1678 | AT | 670.0 | 670.1 | Sell | 5,730,758 | 6620 | LSE | |
| 04:14:07 | 670.0 | 1361 | AT | 670.0 | 670.1 | Sell | 5,729,080 | 6619 | LSE | |
| 04:14:07 | 670.0 | 383 | AT | 670.0 | 670.2 | Sell | 5,727,719 | 6618 | LSE | |
| 04:14:07 | 670.0 | 292 | AT | 670.0 | 670.2 | Sell | 5,727,336 | 6617 | LSE | |
| 04:14:07 | 670.0 | 1678 | AT | 670.0 | 670.2 | Sell | 5,727,044 | 6616 | LSE | |
| 04:14:07 | 670.0 | 1361 | AT | 670.0 | 670.2 | Sell | 5,725,366 | 6615 | LSE | |
| 04:14:07 | 670.0 | 411 | AT | 670.0 | 670.2 | Sell | 5,724,005 | 6614 | LSE | |
| 04:14:07 | 670.1 | 2323 | AT | 670.1 | 670.3 | Sell | 5,723,594 | 6613 | LSE | |
| 04:13:38 | 670.1 | 1834 | O | 670.1 | 670.3 | Sell | 5,721,271 | 6612 | LSE | |
| 04:13:31 | 670.1 | 389 | AT | 670.1 | 670.2 | Sell | 5,719,437 | 6611 | LSE | |
| 04:13:31 | 670.1 | 399 | AT | 670.1 | 670.2 | Sell | 5,719,048 | 6610 | LSE | |
| 04:13:31 | 670.1 | 500 | AT | 670.1 | 670.2 | Sell | 5,718,649 | 6609 | LSE | |
| 04:13:31 | 670.1 | 358 | AT | 670.1 | 670.3 | Sell | 5,718,149 | 6608 | LSE | |
| 04:13:31 | 670.1 | 356 | AT | 670.1 | 670.3 | Sell | 5,717,791 | 6607 | LSE | |
| 04:13:31 | 670.1 | 1200 | AT | 670.1 | 670.3 | Sell | 5,717,435 | 6606 | LSE | |
| 04:13:31 | 670.1 | 1200 | AT | 670.1 | 670.3 | Sell | 5,716,235 | 6605 | LSE | |
| 04:13:31 | 670.1 | 1200 | AT | 670.1 | 670.3 | Sell | 5,715,035 | 6604 | LSE | |
| 04:13:31 | 670.1 | 406 | AT | 670.1 | 670.3 | Sell | 5,713,835 | 6603 | LSE | |
| 04:13:31 | 670.2 | 357 | AT | 670.2 | 670.4 | Sell | 5,713,429 | 6602 | LSE | |
| 04:13:31 | 670.2 | 1847 | AT | 670.2 | 670.4 | Sell | 5,713,072 | 6601 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
