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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:42:27 | 668.1 | 2224 | AT | 668.0 | 668.1 | Buy | 3,867,934 | 5501 | LSE | |
| 08:42:27 | 668.1 | 208 | AT | 668.0 | 668.1 | Buy | 3,865,710 | 5500 | LSE | |
| 08:42:27 | 668.1 | 582 | AT | 668.0 | 668.1 | Buy | 3,865,502 | 5499 | LSE | |
| 08:42:27 | 668.1 | 235 | AT | 668.0 | 668.1 | Buy | 3,864,920 | 5498 | LSE | |
| 08:42:27 | 668.1 | 218 | AT | 668.0 | 668.1 | Buy | 3,864,685 | 5497 | LSE | |
| 08:42:27 | 668.1 | 71 | AT | 668.0 | 668.1 | Buy | 3,864,467 | 5496 | LSE | |
| 08:42:24 | 668.1 | 196 | AT | 667.9 | 668.1 | Buy | 3,864,396 | 5495 | LSE | |
| 08:42:24 | 668.0 | 292 | AT | 667.9 | 668.0 | Buy | 3,864,200 | 5494 | LSE | |
| 08:42:24 | 668.0 | 62 | AT | 667.9 | 668.0 | Buy | 3,863,908 | 5493 | LSE | |
| 08:42:24 | 668.0 | 2 | AT | 667.9 | 668.0 | Buy | 3,863,846 | 5492 | LSE | |
| 08:41:45 | 668.0 | 1670 | O | 667.9 | 668.1 | 3,863,844 | 5491 | LSE | ||
| 08:41:39 | 668.1 | 3 | O | 667.9 | 668.1 | Buy | 3,862,174 | 5490 | LSE | |
| 08:41:27 | 667.942 | 900 | O | 667.9 | 668.1 | Sell | 3,862,171 | 5489 | LSE | |
| 08:41:04 | 668.0 | 584 | AT | 667.9 | 668.0 | Buy | 3,861,271 | 5488 | LSE | |
| 08:41:04 | 668.0 | 1608 | AT | 667.9 | 668.0 | Buy | 3,860,687 | 5487 | LSE | |
| 08:41:04 | 668.0 | 242 | AT | 667.9 | 668.0 | Buy | 3,859,079 | 5486 | LSE | |
| 08:40:46 | 667.965 | 6701 | O | 667.9 | 668.0 | Buy | 3,858,837 | 5485 | LSE | |
| 08:40:26 | 668.0 | 89 | O | 667.9 | 668.1 | 3,852,136 | 5484 | LSE | ||
| 08:40:26 | 668.0 | 226 | AT | 667.9 | 668.0 | Buy | 3,852,047 | 5483 | LSE | |
| 08:40:26 | 668.0 | 87 | AT | 667.9 | 668.0 | Buy | 3,851,821 | 5482 | LSE | |
| 08:40:26 | 668.0 | 547 | AT | 667.9 | 668.0 | Buy | 3,851,734 | 5481 | LSE | |
| 08:40:02 | 667.9 | 740 | AT | 667.9 | 668.0 | Sell | 3,851,187 | 5480 | LSE | |
| 08:40:01 | 667.9 | 1392 | AT | 667.9 | 668.0 | Sell | 3,850,447 | 5479 | LSE | |
| 08:40:01 | 667.9 | 1392 | AT | 667.9 | 668.0 | Sell | 3,849,055 | 5478 | LSE | |
| 08:39:51 | 668.0 | 48 | AT | 668.0 | 668.1 | Sell | 3,847,663 | 5477 | LSE | |
| 08:39:51 | 668.0 | 584 | AT | 667.9 | 668.0 | Buy | 3,847,615 | 5476 | LSE | |
| 08:39:51 | 668.0 | 249 | AT | 667.9 | 668.0 | Buy | 3,847,031 | 5475 | LSE | |
| 08:39:51 | 668.0 | 495 | AT | 667.9 | 668.0 | Buy | 3,846,782 | 5474 | LSE | |
| 08:39:51 | 668.0 | 236 | AT | 667.9 | 668.0 | Buy | 3,846,287 | 5473 | LSE | |
| 08:39:50 | 668.0 | 1 | O | 667.9 | 668.0 | Buy | 3,846,051 | 5472 | LSE | |
| 08:39:50 | 667.954 | 60 | O | 667.9 | 668.0 | Buy | 3,846,050 | 5471 | LSE | |
| 08:39:02 | 668.0 | 2959 | AT | 668.0 | 668.1 | Sell | 3,845,990 | 5470 | LSE | |
| 08:39:02 | 668.0 | 358 | AT | 668.0 | 668.1 | Sell | 3,843,031 | 5469 | LSE | |
| 08:39:02 | 668.0 | 924 | AT | 668.0 | 668.1 | Sell | 3,842,673 | 5468 | LSE | |
| 08:39:02 | 668.0 | 187 | AT | 668.0 | 668.1 | Sell | 3,841,749 | 5467 | LSE | |
| 08:39:02 | 668.0 | 245 | AT | 668.0 | 668.1 | Sell | 3,841,562 | 5466 | LSE | |
| 08:39:02 | 668.0 | 2 | AT | 668.0 | 668.1 | Sell | 3,841,317 | 5465 | LSE | |
| 08:39:02 | 668.0 | 230 | AT | 667.9 | 668.0 | Buy | 3,841,315 | 5464 | LSE | |
| 08:39:02 | 668.0 | 351 | AT | 667.9 | 668.0 | Buy | 3,841,085 | 5463 | LSE | |
| 08:39:02 | 668.0 | 3318 | AT | 667.9 | 668.0 | Buy | 3,840,734 | 5462 | LSE | |
| 08:39:02 | 668.0 | 1357 | AT | 667.9 | 668.0 | Buy | 3,837,416 | 5461 | LSE | |
| 08:38:27 | 667.9 | 216 | AT | 667.9 | 668.0 | Sell | 3,836,059 | 5460 | LSE | |
| 08:38:21 | 667.962 | 57 | O | 667.8 | 668.0 | Buy | 3,835,843 | 5459 | LSE | |
| 08:38:20 | 667.9 | 233 | AT | 667.9 | 668.0 | Sell | 3,835,786 | 5458 | LSE | |
| 08:37:45 | 667.9 | 240 | AT | 667.9 | 668.0 | Sell | 3,835,553 | 5457 | LSE | |
| 08:37:44 | 667.949 | 38 | O | 667.9 | 668.0 | Sell | 3,835,313 | 5456 | LSE | |
| 08:37:42 | 667.9 | 238 | AT | 667.9 | 668.0 | Sell | 3,835,275 | 5455 | LSE | |
| 08:37:42 | 667.9 | 118 | AT | 667.9 | 668.0 | Sell | 3,835,037 | 5454 | LSE | |
| 08:37:42 | 667.9 | 486 | AT | 667.9 | 668.0 | Sell | 3,834,919 | 5453 | LSE | |
| 08:37:41 | 668.0 | 238 | AT | 668.0 | 668.1 | Sell | 3,834,433 | 5452 | LSE | |
| 08:37:27 | 668.1 | 642 | AT | 668.0 | 668.1 | Buy | 3,834,195 | 5451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
