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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:40:04 | 668.5 | 36 | AT | 668.3 | 668.5 | Buy | 8,619,577 | 10101 | LSE | |
| 07:39:51 | 668.4 | 424 | AT | 668.3 | 668.4 | Buy | 8,619,541 | 10100 | LSE | |
| 07:39:49 | 668.3 | 6 | AT | 668.2 | 668.3 | Buy | 8,619,117 | 10099 | LSE | |
| 07:39:40 | 668.2 | 200 | AT | 668.1 | 668.2 | Buy | 8,619,111 | 10098 | LSE | |
| 07:39:40 | 668.2 | 366 | AT | 668.1 | 668.2 | Buy | 8,618,911 | 10097 | LSE | |
| 07:39:40 | 668.2 | 2 | AT | 668.1 | 668.2 | Buy | 8,618,545 | 10096 | LSE | |
| 07:39:12 | 668.2 | 8 | O | 668.0 | 668.2 | Buy | 8,618,543 | 10095 | LSE | |
| 07:39:06 | 668.0 | 513 | O | 668.0 | 668.2 | Sell | 8,618,535 | 10094 | LSE | |
| 07:39:06 | 668.0 | 513 | O | 668.0 | 668.2 | Sell | 8,618,022 | 10093 | LSE | |
| 07:38:58 | 668.1 | 122 | O | 668.1 | 668.3 | Sell | 8,617,509 | 10092 | LSE | |
| 07:38:48 | 668.3 | 3 | O | 668.1 | 668.3 | Buy | 8,617,387 | 10091 | LSE | |
| 07:38:34 | 668.2 | 1946 | AT | 668.2 | 668.3 | Sell | 8,617,384 | 10090 | LSE | |
| 07:38:34 | 668.2 | 2753 | AT | 668.2 | 668.3 | Sell | 8,615,438 | 10089 | LSE | |
| 07:38:34 | 668.2 | 4733 | AT | 668.1 | 668.3 | 8,612,685 | 10088 | LSE | ||
| 07:38:34 | 668.2 | 1979 | AT | 668.2 | 668.3 | Sell | 8,607,952 | 10087 | LSE | |
| 07:38:34 | 668.2 | 3089 | AT | 668.2 | 668.3 | Sell | 8,605,973 | 10086 | LSE | |
| 07:38:34 | 668.2 | 989 | AT | 668.2 | 668.3 | Sell | 8,602,884 | 10085 | LSE | |
| 07:38:34 | 668.2 | 655 | AT | 668.2 | 668.3 | Sell | 8,601,895 | 10084 | LSE | |
| 07:38:26 | 668.2 | 642 | AT | 668.1 | 668.2 | Buy | 8,601,240 | 10083 | LSE | |
| 07:38:26 | 668.1 | 390 | AT | 668.1 | 668.2 | Sell | 8,600,598 | 10082 | LSE | |
| 07:38:26 | 668.1 | 972 | AT | 668.1 | 668.2 | Sell | 8,600,208 | 10081 | LSE | |
| 07:38:26 | 668.1 | 1041 | AT | 668.1 | 668.2 | Sell | 8,599,236 | 10080 | LSE | |
| 07:38:26 | 668.1 | 195 | AT | 668.1 | 668.2 | Sell | 8,598,195 | 10079 | LSE | |
| 07:38:26 | 668.1 | 4 | AT | 668.0 | 668.1 | Buy | 8,598,000 | 10078 | LSE | |
| 07:38:26 | 668.1 | 17 | AT | 668.0 | 668.1 | Buy | 8,597,996 | 10077 | LSE | |
| 07:38:26 | 668.1 | 223 | AT | 668.0 | 668.1 | Buy | 8,597,979 | 10076 | LSE | |
| 07:38:26 | 668.1 | 778 | AT | 668.0 | 668.1 | Buy | 8,597,756 | 10075 | LSE | |
| 07:37:53 | 668.0 | 2253 | AT | 668.0 | 668.1 | Sell | 8,596,978 | 10074 | LSE | |
| 07:37:53 | 668.0 | 410 | AT | 667.9 | 668.0 | Buy | 8,594,725 | 10073 | LSE | |
| 07:37:53 | 667.9 | 1284 | AT | 667.9 | 668.1 | Sell | 8,594,315 | 10072 | LSE | |
| 07:37:53 | 667.9 | 401 | AT | 667.9 | 668.1 | Sell | 8,593,031 | 10071 | LSE | |
| 07:37:53 | 667.9 | 468 | AT | 667.9 | 668.1 | Sell | 8,592,630 | 10070 | LSE | |
| 07:37:53 | 667.9 | 1494 | AT | 667.9 | 668.1 | Sell | 8,592,162 | 10069 | LSE | |
| 07:37:53 | 667.9 | 929 | AT | 667.9 | 668.1 | Sell | 8,590,668 | 10068 | LSE | |
| 07:37:53 | 667.9 | 1236 | AT | 667.9 | 668.1 | Sell | 8,589,739 | 10067 | LSE | |
| 07:37:53 | 667.9 | 1252 | AT | 667.9 | 668.1 | Sell | 8,588,503 | 10066 | LSE | |
| 07:37:53 | 668.0 | 410 | AT | 667.9 | 668.0 | Buy | 8,587,251 | 10065 | LSE | |
| 07:37:53 | 668.0 | 2 | AT | 667.9 | 668.0 | Buy | 8,586,841 | 10064 | LSE | |
| 07:37:53 | 668.0 | 786 | AT | 667.9 | 668.0 | Buy | 8,586,839 | 10063 | LSE | |
| 07:37:15 | 667.916 | 400 | O | 667.8 | 668.0 | Buy | 8,586,053 | 10062 | LSE | |
| 07:37:12 | 668.0 | 10 | O | 667.8 | 668.0 | Buy | 8,585,653 | 10061 | LSE | |
| 07:36:42 | 668.1 | 3636 | AT | 668.1 | 668.2 | Sell | 8,585,643 | 10060 | LSE | |
| 07:36:41 | 668.216 | 138 | O | 668.1 | 668.2 | Buy | 8,582,007 | 10059 | LSE | |
| 07:36:12 | 668.3 | 1 | O | 668.1 | 668.3 | Buy | 8,581,869 | 10058 | LSE | |
| 07:35:45 | 668.1 | 1350 | AT | 668.1 | 668.2 | Sell | 8,581,868 | 10057 | LSE | |
| 07:35:45 | 668.1 | 1200 | AT | 668.1 | 668.2 | Sell | 8,580,518 | 10056 | LSE | |
| 07:35:45 | 668.1 | 1350 | AT | 668.1 | 668.2 | Sell | 8,579,318 | 10055 | LSE | |
| 07:35:45 | 668.1 | 1200 | AT | 668.1 | 668.2 | Sell | 8,577,968 | 10054 | LSE | |
| 07:35:45 | 668.1 | 1350 | AT | 668.1 | 668.2 | Sell | 8,576,768 | 10053 | LSE | |
| 07:35:45 | 668.1 | 1200 | AT | 668.1 | 668.2 | Sell | 8,575,418 | 10052 | LSE | |
| 07:35:45 | 668.2 | 787 | AT | 668.2 | 668.3 | Sell | 8,574,218 | 10051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
