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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:21:25 | 668.0 | 312 | AT | 668.0 | 668.2 | Sell | 4,166,382 | 6001 | LSE | |
| 09:21:25 | 668.0 | 278 | AT | 668.0 | 668.2 | Sell | 4,166,070 | 6000 | LSE | |
| 09:21:25 | 668.0 | 1391 | AT | 668.0 | 668.2 | Sell | 4,165,792 | 5999 | LSE | |
| 09:21:25 | 668.1 | 375 | AT | 668.0 | 668.2 | 4,164,401 | 5998 | LSE | ||
| 09:21:25 | 668.1 | 584 | AT | 668.1 | 668.2 | Sell | 4,164,026 | 5997 | LSE | |
| 09:21:25 | 668.1 | 1171 | AT | 668.1 | 668.2 | Sell | 4,163,442 | 5996 | LSE | |
| 09:21:25 | 668.1 | 1200 | AT | 668.1 | 668.2 | Sell | 4,162,271 | 5995 | LSE | |
| 09:21:25 | 668.1 | 313 | AT | 668.1 | 668.2 | Sell | 4,161,071 | 5994 | LSE | |
| 09:21:18 | 668.2 | 4 | O | 668.1 | 668.2 | Buy | 4,160,758 | 5993 | LSE | |
| 09:21:16 | 668.07 | 243 | O | 668.1 | 668.2 | Sell | 4,160,754 | 5992 | LSE | |
| 09:21:05 | 668.0 | 5 | O | 668.0 | 668.2 | Sell | 4,160,511 | 5991 | LSE | |
| 09:21:00 | 668.0 | 49 | AT | 668.0 | 668.2 | Sell | 4,160,506 | 5990 | LSE | |
| 09:21:00 | 668.0 | 1564 | AT | 668.0 | 668.2 | Sell | 4,160,457 | 5989 | LSE | |
| 09:21:00 | 668.1 | 312 | AT | 668.1 | 668.2 | Sell | 4,158,893 | 5988 | LSE | |
| 09:21:00 | 668.1 | 680 | AT | 668.0 | 668.1 | Buy | 4,158,581 | 5987 | LSE | |
| 09:21:00 | 668.0 | 277 | AT | 667.9 | 668.0 | Buy | 4,157,901 | 5986 | LSE | |
| 09:21:00 | 668.0 | 488 | AT | 667.9 | 668.0 | Buy | 4,157,624 | 5985 | LSE | |
| 09:21:00 | 668.0 | 4588 | AT | 667.9 | 668.0 | Buy | 4,157,136 | 5984 | LSE | |
| 09:21:00 | 668.0 | 980 | AT | 667.9 | 668.0 | Buy | 4,152,548 | 5983 | LSE | |
| 09:21:00 | 668.0 | 541 | AT | 667.9 | 668.0 | Buy | 4,151,568 | 5982 | LSE | |
| 09:21:00 | 668.0 | 569 | AT | 667.9 | 668.0 | Buy | 4,151,027 | 5981 | LSE | |
| 09:21:00 | 668.0 | 938 | AT | 667.9 | 668.0 | Buy | 4,150,458 | 5980 | LSE | |
| 09:20:42 | 667.96 | 93 | O | 667.9 | 668.0 | Buy | 4,149,520 | 5979 | LSE | |
| 09:20:33 | 668.0 | 1 | O | 667.9 | 668.0 | Buy | 4,149,427 | 5978 | LSE | |
| 09:20:29 | 667.9 | 242 | AT | 667.9 | 668.0 | Sell | 4,149,426 | 5977 | LSE | |
| 09:20:26 | 667.9 | 34 | AT | 667.9 | 668.0 | Sell | 4,149,184 | 5976 | LSE | |
| 09:20:26 | 667.9 | 938 | AT | 667.8 | 667.9 | Buy | 4,149,150 | 5975 | LSE | |
| 09:20:26 | 667.9 | 276 | AT | 667.9 | 668.0 | Sell | 4,148,212 | 5974 | LSE | |
| 09:20:26 | 667.9 | 276 | AT | 667.9 | 668.0 | Sell | 4,147,936 | 5973 | LSE | |
| 09:20:19 | 667.9 | 276 | AT | 667.9 | 668.0 | Sell | 4,147,660 | 5972 | LSE | |
| 09:20:19 | 667.9 | 274 | AT | 667.9 | 668.0 | Sell | 4,147,384 | 5971 | LSE | |
| 09:20:16 | 667.9 | 273 | AT | 667.9 | 668.0 | Sell | 4,147,110 | 5970 | LSE | |
| 09:20:13 | 667.9 | 272 | AT | 667.9 | 668.0 | Sell | 4,146,837 | 5969 | LSE | |
| 09:20:10 | 667.9 | 249 | AT | 667.9 | 668.0 | Sell | 4,146,565 | 5968 | LSE | |
| 09:20:10 | 667.9 | 221 | AT | 667.8 | 667.9 | Buy | 4,146,316 | 5967 | LSE | |
| 09:20:10 | 667.9 | 218 | AT | 667.8 | 667.9 | Buy | 4,146,095 | 5966 | LSE | |
| 09:19:42 | 667.9 | 263 | AT | 667.9 | 668.0 | Sell | 4,145,877 | 5965 | LSE | |
| 09:19:42 | 667.9 | 218 | AT | 667.8 | 667.9 | Buy | 4,145,614 | 5964 | LSE | |
| 09:19:25 | 667.9 | 269 | AT | 667.9 | 668.0 | Sell | 4,145,396 | 5963 | LSE | |
| 09:19:13 | 667.9 | 508 | AT | 667.8 | 667.9 | Buy | 4,145,127 | 5962 | LSE | |
| 09:19:04 | 667.87 | 1370 | O | 667.8 | 667.9 | Buy | 4,144,619 | 5961 | LSE | |
| 09:18:38 | 667.865 | 1497 | O | 667.8 | 668.0 | Sell | 4,143,249 | 5960 | LSE | |
| 09:18:32 | 667.9 | 222 | AT | 667.9 | 668.0 | Sell | 4,141,752 | 5959 | LSE | |
| 09:18:32 | 667.9 | 218 | AT | 667.8 | 667.9 | Buy | 4,141,530 | 5958 | LSE | |
| 09:18:10 | 667.9 | 257 | AT | 667.9 | 668.0 | Sell | 4,141,312 | 5957 | LSE | |
| 09:18:10 | 667.9 | 950 | AT | 667.9 | 668.0 | Sell | 4,141,055 | 5956 | LSE | |
| 09:18:00 | 668.0 | 253 | AT | 668.0 | 668.1 | Sell | 4,140,105 | 5955 | LSE | |
| 09:17:57 | 668.0 | 261 | AT | 668.0 | 668.1 | Sell | 4,139,852 | 5954 | LSE | |
| 09:17:33 | 668.1 | 277 | AT | 668.0 | 668.1 | Buy | 4,139,591 | 5953 | LSE | |
| 09:17:33 | 668.1 | 507 | AT | 668.0 | 668.1 | Buy | 4,139,314 | 5952 | LSE | |
| 09:17:32 | 668.065 | 2824 | O | 668.0 | 668.1 | Buy | 4,138,807 | 5951 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
