Hsbc Holdings Plc (HSBA)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:17:32 | 668.065 | 2824 | O | 668.0 | 668.1 | Buy | 4,138,807 | 5951 | LSE | |
| 09:17:12 | 668.0 | 679 | AT | 667.9 | 668.0 | Buy | 4,135,983 | 5950 | LSE | |
| 09:17:12 | 668.0 | 308 | AT | 668.0 | 668.1 | Sell | 4,135,304 | 5949 | LSE | |
| 09:17:12 | 668.0 | 751 | AT | 668.0 | 668.1 | Sell | 4,134,996 | 5948 | LSE | |
| 09:17:12 | 668.0 | 737 | AT | 668.0 | 668.1 | Sell | 4,134,245 | 5947 | LSE | |
| 09:17:12 | 668.0 | 279 | AT | 668.0 | 668.1 | Sell | 4,133,508 | 5946 | LSE | |
| 09:17:12 | 668.0 | 1013 | AT | 668.0 | 668.1 | Sell | 4,133,229 | 5945 | LSE | |
| 09:17:12 | 668.0 | 282 | AT | 668.0 | 668.1 | Sell | 4,132,216 | 5944 | LSE | |
| 09:17:12 | 668.0 | 1200 | AT | 668.0 | 668.1 | Sell | 4,131,934 | 5943 | LSE | |
| 09:16:58 | 668.0 | 1000 | AT | 668.0 | 668.1 | Sell | 4,130,734 | 5942 | LSE | |
| 09:16:58 | 668.0 | 221 | AT | 668.0 | 668.1 | Sell | 4,129,734 | 5941 | LSE | |
| 09:16:51 | 668.0 | 1100 | AT | 668.0 | 668.1 | Sell | 4,129,513 | 5940 | LSE | |
| 09:16:51 | 668.0 | 209 | AT | 668.0 | 668.1 | Sell | 4,128,413 | 5939 | LSE | |
| 09:16:50 | 668.0 | 205 | AT | 668.0 | 668.1 | Sell | 4,128,204 | 5938 | LSE | |
| 09:16:50 | 668.0 | 94 | AT | 668.0 | 668.1 | Sell | 4,127,999 | 5937 | LSE | |
| 09:16:50 | 668.0 | 219 | AT | 668.0 | 668.1 | Sell | 4,127,905 | 5936 | LSE | |
| 09:16:50 | 668.0 | 205 | AT | 668.0 | 668.1 | Sell | 4,127,686 | 5935 | LSE | |
| 09:16:49 | 668.0 | 242 | AT | 668.0 | 668.2 | Sell | 4,127,481 | 5934 | LSE | |
| 09:16:49 | 668.0 | 5567 | AT | 668.0 | 668.2 | Sell | 4,127,239 | 5933 | LSE | |
| 09:16:49 | 668.0 | 317 | AT | 668.0 | 668.2 | Sell | 4,121,672 | 5932 | LSE | |
| 09:16:49 | 668.0 | 771 | AT | 668.0 | 668.2 | Sell | 4,121,355 | 5931 | LSE | |
| 09:16:49 | 668.0 | 1132 | AT | 667.9 | 668.0 | Buy | 4,120,584 | 5930 | LSE | |
| 09:16:49 | 668.0 | 140 | AT | 667.9 | 668.0 | Buy | 4,119,452 | 5929 | LSE | |
| 09:16:49 | 668.0 | 3040 | AT | 667.9 | 668.0 | Buy | 4,119,312 | 5928 | LSE | |
| 09:16:49 | 668.0 | 1177 | AT | 667.9 | 668.0 | Buy | 4,116,272 | 5927 | LSE | |
| 09:16:49 | 668.0 | 273 | AT | 667.9 | 668.0 | Buy | 4,115,095 | 5926 | LSE | |
| 09:16:43 | 667.9 | 190 | AT | 667.9 | 668.0 | Sell | 4,114,822 | 5925 | LSE | |
| 09:16:43 | 667.9 | 100 | AT | 667.9 | 668.0 | Sell | 4,114,632 | 5924 | LSE | |
| 09:16:42 | 667.935 | 150 | O | 667.9 | 668.0 | Sell | 4,114,532 | 5923 | LSE | |
| 09:16:37 | 668.0 | 30 | O | 667.9 | 668.0 | Buy | 4,114,382 | 5922 | LSE | |
| 09:16:15 | 667.9 | 200 | AT | 667.8 | 667.9 | Buy | 4,114,352 | 5921 | LSE | |
| 09:16:15 | 667.9 | 554 | AT | 667.8 | 667.9 | Buy | 4,114,152 | 5920 | LSE | |
| 09:16:15 | 667.9 | 29 | AT | 667.8 | 667.9 | Buy | 4,113,598 | 5919 | LSE | |
| 09:15:48 | 667.8 | 457 | AT | 667.7 | 667.8 | Buy | 4,113,569 | 5918 | LSE | |
| 09:15:48 | 667.8 | 258 | AT | 667.7 | 667.8 | Buy | 4,113,112 | 5917 | LSE | |
| 09:15:48 | 667.8 | 218 | AT | 667.7 | 667.8 | Buy | 4,112,854 | 5916 | LSE | |
| 09:15:20 | 667.8 | 362 | AT | 667.7 | 667.9 | 4,112,636 | 5915 | LSE | ||
| 09:15:20 | 667.8 | 1438 | AT | 667.8 | 667.9 | Sell | 4,112,274 | 5914 | LSE | |
| 09:15:20 | 667.8 | 1438 | AT | 667.8 | 667.9 | Sell | 4,110,836 | 5913 | LSE | |
| 09:15:20 | 667.8 | 1132 | AT | 667.8 | 667.9 | Sell | 4,109,398 | 5912 | LSE | |
| 09:14:42 | 667.9 | 221 | AT | 667.9 | 668.0 | Sell | 4,108,266 | 5911 | LSE | |
| 09:14:36 | 667.9 | 171 | AT | 667.9 | 668.0 | Sell | 4,108,045 | 5910 | LSE | |
| 09:14:35 | 667.9 | 100 | AT | 667.9 | 668.0 | Sell | 4,107,874 | 5909 | LSE | |
| 09:14:35 | 667.9 | 100 | AT | 667.9 | 668.0 | Sell | 4,107,774 | 5908 | LSE | |
| 09:14:24 | 667.9 | 850 | AT | 667.8 | 667.9 | Buy | 4,107,674 | 5907 | LSE | |
| 09:14:24 | 667.9 | 206 | AT | 667.9 | 668.0 | Sell | 4,106,824 | 5906 | LSE | |
| 09:14:21 | 667.9 | 214 | AT | 667.9 | 668.0 | Sell | 4,106,618 | 5905 | LSE | |
| 09:14:21 | 667.9 | 2 | AT | 667.9 | 668.0 | Sell | 4,106,404 | 5904 | LSE | |
| 09:14:18 | 668.0 | 78 | O | 667.9 | 668.0 | Buy | 4,106,402 | 5903 | LSE | |
| 09:14:18 | 667.9 | 226 | AT | 667.9 | 668.0 | Sell | 4,106,324 | 5902 | LSE | |
| 09:14:12 | 667.9 | 155 | AT | 667.8 | 667.9 | Buy | 4,106,098 | 5901 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
