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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:52:11 | 669.5 | 540 | AT | 669.4 | 669.5 | Buy | 4,090,196 | 5151 | LSE | |
| 09:52:05 | 669.4 | 502 | AT | 669.4 | 669.5 | Sell | 4,089,656 | 5150 | LSE | |
| 09:52:05 | 669.4 | 153 | AT | 669.4 | 669.5 | Sell | 4,089,154 | 5149 | LSE | |
| 09:52:05 | 669.4 | 435 | AT | 669.4 | 669.5 | Sell | 4,089,001 | 5148 | LSE | |
| 09:52:05 | 669.4 | 639 | AT | 669.4 | 669.5 | Sell | 4,088,566 | 5147 | LSE | |
| 09:52:05 | 669.4 | 435 | AT | 669.4 | 669.5 | Sell | 4,087,927 | 5146 | LSE | |
| 09:52:05 | 669.4 | 82 | AT | 669.3 | 669.4 | Buy | 4,087,492 | 5145 | LSE | |
| 09:52:05 | 669.4 | 6286 | AT | 669.3 | 669.4 | Buy | 4,087,410 | 5144 | LSE | |
| 09:52:05 | 669.4 | 4432 | AT | 669.3 | 669.4 | Buy | 4,081,124 | 5143 | LSE | |
| 09:52:05 | 669.4 | 219 | AT | 669.3 | 669.4 | Buy | 4,076,692 | 5142 | LSE | |
| 09:52:05 | 669.4 | 1074 | AT | 669.3 | 669.4 | Buy | 4,076,473 | 5141 | LSE | |
| 09:52:02 | 669.3 | 12 | O | 669.3 | 669.4 | Sell | 4,075,399 | 5140 | LSE | |
| 09:52:00 | 669.261 | 149 | O | 669.2 | 669.3 | Buy | 4,075,387 | 5139 | LSE | |
| 09:51:55 | 669.4 | 75 | O | 669.2 | 669.4 | Buy | 4,075,238 | 5138 | LSE | |
| 09:51:48 | 669.2 | 28 | AT | 669.1 | 669.2 | Buy | 4,075,163 | 5137 | LSE | |
| 09:51:47 | 669.2 | 800 | AT | 669.1 | 669.2 | Buy | 4,075,135 | 5136 | LSE | |
| 09:51:47 | 669.2 | 481 | AT | 669.2 | 669.3 | Sell | 4,074,335 | 5135 | LSE | |
| 09:51:47 | 669.2 | 29 | AT | 669.2 | 669.3 | Sell | 4,073,854 | 5134 | LSE | |
| 09:51:47 | 669.2 | 452 | AT | 669.2 | 669.3 | Sell | 4,073,825 | 5133 | LSE | |
| 09:51:47 | 669.2 | 480 | AT | 669.2 | 669.3 | Sell | 4,073,373 | 5132 | LSE | |
| 09:51:47 | 669.2 | 480 | AT | 669.2 | 669.3 | Sell | 4,072,893 | 5131 | LSE | |
| 09:51:43 | 669.2 | 1 | O | 669.1 | 669.2 | Buy | 4,072,413 | 5130 | LSE | |
| 09:51:33 | 669.1 | 254 | AT | 669.1 | 669.2 | Sell | 4,072,412 | 5129 | LSE | |
| 09:51:32 | 669.1 | 1 | AT | 669.1 | 669.2 | Sell | 4,072,158 | 5128 | LSE | |
| 09:51:30 | 669.1 | 426 | AT | 669.1 | 669.2 | Sell | 4,072,157 | 5127 | LSE | |
| 09:51:20 | 669.1 | 14 | O | 668.9 | 669.1 | Buy | 4,071,731 | 5126 | LSE | |
| 09:51:18 | 669.0 | 160 | AT | 669.0 | 669.1 | Sell | 4,071,717 | 5125 | LSE | |
| 09:51:10 | 669.0 | 5 | O | 668.9 | 669.0 | Buy | 4,071,557 | 5124 | LSE | |
| 09:51:06 | 669.0 | 528 | AT | 669.0 | 669.1 | Sell | 4,071,552 | 5123 | LSE | |
| 09:50:52 | 668.954 | 7 | O | 668.8 | 669.0 | Buy | 4,071,024 | 5122 | LSE | |
| 09:50:33 | 668.8 | 950 | AT | 668.8 | 668.9 | Sell | 4,071,017 | 5121 | LSE | |
| 09:50:32 | 668.748 | 138 | O | 668.7 | 668.8 | Sell | 4,070,067 | 5120 | LSE | |
| 09:50:28 | 668.7 | 347 | AT | 668.7 | 668.8 | Sell | 4,069,929 | 5119 | LSE | |
| 09:50:28 | 668.7 | 129 | AT | 668.7 | 668.8 | Sell | 4,069,582 | 5118 | LSE | |
| 09:50:28 | 668.7 | 821 | AT | 668.7 | 668.8 | Sell | 4,069,453 | 5117 | LSE | |
| 09:50:14 | 668.5 | 433 | AT | 668.5 | 668.7 | Sell | 4,068,632 | 5116 | LSE | |
| 09:50:11 | 668.7 | 1 | O | 668.5 | 668.7 | Buy | 4,068,199 | 5115 | LSE | |
| 09:50:03 | 668.6 | 313 | AT | 668.6 | 668.7 | Sell | 4,068,198 | 5114 | LSE | |
| 09:50:03 | 668.6 | 316 | AT | 668.6 | 668.8 | Sell | 4,067,885 | 5113 | LSE | |
| 09:50:03 | 668.6 | 298 | AT | 668.6 | 668.8 | Sell | 4,067,569 | 5112 | LSE | |
| 09:49:54 | 668.7 | 8 | AT | 668.7 | 668.9 | Sell | 4,067,271 | 5111 | LSE | |
| 09:49:54 | 668.7 | 1100 | AT | 668.7 | 668.9 | Sell | 4,067,263 | 5110 | LSE | |
| 09:49:54 | 668.8 | 497 | AT | 668.8 | 668.9 | Sell | 4,066,163 | 5109 | LSE | |
| 09:49:50 | 668.9 | 226 | AT | 668.9 | 669.0 | Sell | 4,065,666 | 5108 | LSE | |
| 09:49:50 | 668.9 | 345 | AT | 668.9 | 669.0 | Sell | 4,065,440 | 5107 | LSE | |
| 09:49:45 | 669.1 | 1 | O | 668.9 | 669.1 | Buy | 4,065,095 | 5106 | LSE | |
| 09:49:42 | 669.0 | 188 | AT | 669.0 | 669.1 | Sell | 4,065,094 | 5105 | LSE | |
| 09:49:42 | 669.0 | 585 | AT | 669.0 | 669.1 | Sell | 4,064,906 | 5104 | LSE | |
| 09:49:38 | 669.1 | 451 | AT | 669.1 | 669.2 | Sell | 4,064,321 | 5103 | LSE | |
| 09:49:38 | 669.1 | 11 | AT | 669.1 | 669.2 | Sell | 4,063,870 | 5102 | LSE | |
| 09:49:38 | 669.1 | 552 | AT | 669.1 | 669.2 | Sell | 4,063,859 | 5101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
