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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:49:38 | 669.1 | 552 | AT | 669.1 | 669.2 | Sell | 4,063,859 | 5101 | LSE | |
| 09:49:38 | 669.1 | 1310 | AT | 669.1 | 669.2 | Sell | 4,063,307 | 5100 | LSE | |
| 09:49:32 | 669.19 | 175 | O | 669.1 | 669.3 | Sell | 4,061,997 | 5099 | LSE | |
| 09:49:23 | 669.09 | 260 | O | 669.1 | 669.3 | Sell | 4,061,822 | 5098 | LSE | |
| 09:49:03 | 669.1 | 1257 | AT | 669.0 | 669.1 | Buy | 4,061,562 | 5097 | LSE | |
| 09:49:03 | 669.1 | 1 | AT | 669.0 | 669.1 | Buy | 4,060,305 | 5096 | LSE | |
| 09:49:03 | 669.1 | 57 | AT | 669.0 | 669.1 | Buy | 4,060,304 | 5095 | LSE | |
| 09:49:02 | 668.945 | 301 | O | 669.0 | 669.1 | Sell | 4,060,247 | 5094 | LSE | |
| 09:49:02 | 669.0 | 430 | AT | 668.9 | 669.0 | Buy | 4,059,946 | 5093 | LSE | |
| 09:49:02 | 669.0 | 1074 | AT | 668.9 | 669.0 | Buy | 4,059,516 | 5092 | LSE | |
| 09:48:48 | 668.7 | 20 | O | 668.8 | 669.0 | Sell | 4,058,442 | 5091 | LSE | |
| 09:48:46 | 668.8 | 474 | AT | 668.8 | 668.9 | Sell | 4,058,422 | 5090 | LSE | |
| 09:48:46 | 668.8 | 540 | AT | 668.7 | 668.8 | Buy | 4,057,948 | 5089 | LSE | |
| 09:48:36 | 668.7 | 1074 | AT | 668.6 | 668.7 | Buy | 4,057,408 | 5088 | LSE | |
| 09:48:29 | 668.7 | 332 | AT | 668.7 | 668.8 | Sell | 4,056,334 | 5087 | LSE | |
| 09:48:21 | 668.6 | 580 | AT | 668.5 | 668.6 | Buy | 4,056,002 | 5086 | LSE | |
| 09:48:21 | 668.6 | 1074 | AT | 668.5 | 668.6 | Buy | 4,055,422 | 5085 | LSE | |
| 09:48:13 | 668.7 | 622 | AT | 668.7 | 668.9 | Sell | 4,054,348 | 5084 | LSE | |
| 09:48:13 | 668.7 | 407 | AT | 668.7 | 668.9 | Sell | 4,053,726 | 5083 | LSE | |
| 09:48:08 | 668.9 | 14 | O | 668.7 | 668.9 | Buy | 4,053,319 | 5082 | LSE | |
| 09:47:52 | 668.7 | 398 | AT | 668.7 | 668.8 | Sell | 4,053,305 | 5081 | LSE | |
| 09:47:52 | 668.7 | 627 | AT | 668.7 | 668.8 | Sell | 4,052,907 | 5080 | LSE | |
| 09:47:52 | 668.8 | 400 | AT | 668.8 | 668.9 | Sell | 4,052,280 | 5079 | LSE | |
| 09:47:52 | 668.8 | 585 | AT | 668.8 | 668.9 | Sell | 4,051,880 | 5078 | LSE | |
| 09:47:52 | 668.9 | 1 | O | 668.8 | 668.9 | Buy | 4,051,295 | 5077 | LSE | |
| 09:47:29 | 668.7 | 1 | O | 668.5 | 668.7 | Buy | 4,051,294 | 5076 | LSE | |
| 09:47:27 | 668.7 | 541 | AT | 668.7 | 668.8 | Sell | 4,051,293 | 5075 | LSE | |
| 09:47:23 | 668.8 | 15 | AT | 668.8 | 668.9 | Sell | 4,050,752 | 5074 | LSE | |
| 09:47:23 | 668.8 | 585 | AT | 668.8 | 668.9 | Sell | 4,050,737 | 5073 | LSE | |
| 09:47:19 | 668.8 | 440 | AT | 668.8 | 669.0 | Sell | 4,050,152 | 5072 | LSE | |
| 09:47:19 | 668.8 | 216 | AT | 668.8 | 669.0 | Sell | 4,049,712 | 5071 | LSE | |
| 09:47:19 | 668.8 | 447 | AT | 668.8 | 669.0 | Sell | 4,049,496 | 5070 | LSE | |
| 09:47:19 | 668.8 | 1405 | AT | 668.8 | 669.0 | Sell | 4,049,049 | 5069 | LSE | |
| 09:47:19 | 668.9 | 790 | AT | 668.9 | 669.0 | Sell | 4,047,644 | 5068 | LSE | |
| 09:47:17 | 669.0 | 229 | AT | 669.0 | 669.1 | Sell | 4,046,854 | 5067 | LSE | |
| 09:47:17 | 669.0 | 585 | AT | 669.0 | 669.1 | Sell | 4,046,625 | 5066 | LSE | |
| 09:47:15 | 669.1 | 223 | AT | 669.1 | 669.2 | Sell | 4,046,040 | 5065 | LSE | |
| 09:47:09 | 669.0 | 1160 | AT | 668.9 | 669.0 | Buy | 4,045,817 | 5064 | LSE | |
| 09:46:56 | 668.9 | 610 | AT | 668.8 | 668.9 | Buy | 4,044,657 | 5063 | LSE | |
| 09:46:41 | 668.8 | 315 | AT | 668.8 | 668.9 | Sell | 4,044,047 | 5062 | LSE | |
| 09:46:41 | 668.8 | 8 | AT | 668.8 | 668.9 | Sell | 4,043,732 | 5061 | LSE | |
| 09:46:41 | 668.8 | 12 | AT | 668.8 | 668.9 | Sell | 4,043,724 | 5060 | LSE | |
| 09:46:41 | 668.8 | 361 | AT | 668.8 | 668.9 | Sell | 4,043,712 | 5059 | LSE | |
| 09:46:41 | 668.8 | 756 | AT | 668.8 | 668.9 | Sell | 4,043,351 | 5058 | LSE | |
| 09:46:40 | 668.9 | 5 | O | 668.8 | 668.9 | Buy | 4,042,595 | 5057 | LSE | |
| 09:46:30 | 668.9 | 452 | AT | 668.9 | 669.0 | Sell | 4,042,590 | 5056 | LSE | |
| 09:46:30 | 668.9 | 685 | AT | 668.9 | 669.0 | Sell | 4,042,138 | 5055 | LSE | |
| 09:46:17 | 668.9 | 305 | AT | 668.9 | 669.0 | Sell | 4,041,453 | 5054 | LSE | |
| 09:46:11 | 668.9 | 585 | AT | 668.9 | 669.0 | Sell | 4,041,148 | 5053 | LSE | |
| 09:46:05 | 668.8 | 2 | O | 668.8 | 669.0 | Sell | 4,040,563 | 5052 | LSE | |
| 09:46:00 | 668.9 | 728 | AT | 668.9 | 669.0 | Sell | 4,040,561 | 5051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
