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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:57:00 | 668.5 | 475 | AT | 668.5 | 668.8 | Sell | 4,158,577 | 5251 | LSE | |
| 09:57:00 | 668.5 | 851 | AT | 668.5 | 668.8 | Sell | 4,158,102 | 5250 | LSE | |
| 09:57:00 | 668.5 | 1345 | AT | 668.5 | 668.8 | Sell | 4,157,251 | 5249 | LSE | |
| 09:57:00 | 668.6 | 1381 | AT | 668.6 | 668.8 | Sell | 4,155,906 | 5248 | LSE | |
| 09:57:00 | 668.6 | 348 | AT | 668.6 | 668.8 | Sell | 4,154,525 | 5247 | LSE | |
| 09:57:00 | 668.6 | 587 | AT | 668.6 | 668.8 | Sell | 4,154,177 | 5246 | LSE | |
| 09:57:00 | 668.6 | 343 | AT | 668.6 | 668.8 | Sell | 4,153,590 | 5245 | LSE | |
| 09:57:00 | 668.6 | 652 | AT | 668.6 | 668.8 | Sell | 4,153,247 | 5244 | LSE | |
| 09:57:00 | 668.6 | 1345 | AT | 668.6 | 668.8 | Sell | 4,152,595 | 5243 | LSE | |
| 09:56:58 | 668.7 | 1095 | AT | 668.6 | 668.7 | Buy | 4,151,250 | 5242 | LSE | |
| 09:56:51 | 668.5 | 653 | AT | 668.5 | 668.6 | Sell | 4,150,155 | 5241 | LSE | |
| 09:56:39 | 668.5 | 903 | AT | 668.5 | 668.7 | Sell | 4,149,502 | 5240 | LSE | |
| 09:56:36 | 668.6 | 2 | AT | 668.6 | 668.7 | Sell | 4,148,599 | 5239 | LSE | |
| 09:56:36 | 668.6 | 360 | AT | 668.6 | 668.7 | Sell | 4,148,597 | 5238 | LSE | |
| 09:56:31 | 668.6 | 111 | AT | 668.6 | 668.7 | Sell | 4,148,237 | 5237 | LSE | |
| 09:56:31 | 668.6 | 6 | AT | 668.6 | 668.7 | Sell | 4,148,126 | 5236 | LSE | |
| 09:56:31 | 668.6 | 842 | AT | 668.6 | 668.7 | Sell | 4,148,120 | 5235 | LSE | |
| 09:56:26 | 668.7 | 322 | AT | 668.7 | 668.8 | Sell | 4,147,278 | 5234 | LSE | |
| 09:56:26 | 668.7 | 900 | AT | 668.7 | 668.8 | Sell | 4,146,956 | 5233 | LSE | |
| 09:56:26 | 668.7 | 615 | AT | 668.7 | 668.8 | Sell | 4,146,056 | 5232 | LSE | |
| 09:56:14 | 668.9 | 663 | AT | 668.6 | 668.9 | Buy | 4,145,441 | 5231 | LSE | |
| 09:56:03 | 668.7 | 605 | AT | 668.7 | 668.8 | Sell | 4,144,778 | 5230 | LSE | |
| 09:56:01 | 668.8 | 962 | AT | 668.8 | 668.9 | Sell | 4,144,173 | 5229 | LSE | |
| 09:56:01 | 668.8 | 651 | AT | 668.8 | 668.9 | Sell | 4,143,211 | 5228 | LSE | |
| 09:55:50 | 669.0 | 5 | O | 668.8 | 669.0 | Buy | 4,142,560 | 5227 | LSE | |
| 09:55:48 | 668.9 | 355 | AT | 668.9 | 669.0 | Sell | 4,142,555 | 5226 | LSE | |
| 09:55:48 | 669.0 | 355 | AT | 669.0 | 669.1 | Sell | 4,142,200 | 5225 | LSE | |
| 09:55:48 | 669.0 | 540 | AT | 668.9 | 669.0 | Buy | 4,141,845 | 5224 | LSE | |
| 09:55:48 | 669.0 | 421 | AT | 668.9 | 669.0 | Buy | 4,141,305 | 5223 | LSE | |
| 09:55:48 | 669.0 | 710 | AT | 668.9 | 669.0 | Buy | 4,140,884 | 5222 | LSE | |
| 09:55:40 | 669.0 | 453 | AT | 669.0 | 669.1 | Sell | 4,140,174 | 5221 | LSE | |
| 09:55:40 | 669.0 | 540 | AT | 669.0 | 669.1 | Sell | 4,139,721 | 5220 | LSE | |
| 09:55:30 | 669.1 | 62 | AT | 669.1 | 669.2 | Sell | 4,139,181 | 5219 | LSE | |
| 09:55:30 | 669.1 | 585 | AT | 669.1 | 669.2 | Sell | 4,139,119 | 5218 | LSE | |
| 09:55:11 | 669.1 | 457 | AT | 669.1 | 669.2 | Sell | 4,138,534 | 5217 | LSE | |
| 09:55:11 | 669.1 | 447 | AT | 669.1 | 669.2 | Sell | 4,138,077 | 5216 | LSE | |
| 09:55:11 | 669.1 | 101 | AT | 669.1 | 669.2 | Sell | 4,137,630 | 5215 | LSE | |
| 09:55:03 | 669.2 | 625 | AT | 669.2 | 669.4 | Sell | 4,137,529 | 5214 | LSE | |
| 09:55:00 | 669.3 | 55 | AT | 669.3 | 669.4 | Sell | 4,136,904 | 5213 | LSE | |
| 09:55:00 | 669.3 | 223 | AT | 669.3 | 669.4 | Sell | 4,136,849 | 5212 | LSE | |
| 09:55:00 | 669.3 | 62 | AT | 669.2 | 669.3 | Buy | 4,136,626 | 5211 | LSE | |
| 09:54:45 | 669.2 | 585 | AT | 669.2 | 669.3 | Sell | 4,136,564 | 5210 | LSE | |
| 09:54:34 | 669.2 | 6 | AT | 669.2 | 669.3 | Sell | 4,135,979 | 5209 | LSE | |
| 09:54:27 | 669.3 | 626 | AT | 669.3 | 669.4 | Sell | 4,135,973 | 5208 | LSE | |
| 09:54:24 | 669.4 | 1824 | AT | 669.3 | 669.4 | Buy | 4,135,347 | 5207 | LSE | |
| 09:54:22 | 669.4 | 2 | O | 669.3 | 669.4 | Buy | 4,133,523 | 5206 | LSE | |
| 09:54:15 | 669.3 | 650 | AT | 669.3 | 669.4 | Sell | 4,133,521 | 5205 | LSE | |
| 09:54:15 | 669.3 | 411 | AT | 669.3 | 669.4 | Sell | 4,132,871 | 5204 | LSE | |
| 09:54:15 | 669.4 | 627 | AT | 669.4 | 669.5 | Sell | 4,132,460 | 5203 | LSE | |
| 09:54:05 | 669.5 | 587 | AT | 669.5 | 669.6 | Sell | 4,131,833 | 5202 | LSE | |
| 09:54:05 | 669.5 | 542 | AT | 669.5 | 669.6 | Sell | 4,131,246 | 5201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
