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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:45:23 | 669.1 | 160 | AT | 669.0 | 669.1 | Buy | 4,969,846 | 6201 | LSE | |
| 10:45:22 | 669.1 | 160 | AT | 669.0 | 669.1 | Buy | 4,969,686 | 6200 | LSE | |
| 10:45:10 | 669.152 | 980 | O | 669.0 | 669.1 | Buy | 4,969,526 | 6199 | LSE | |
| 10:45:03 | 669.1 | 689 | AT | 669.1 | 669.2 | Sell | 4,968,546 | 6198 | LSE | |
| 10:45:03 | 669.1 | 160 | AT | 669.0 | 669.1 | Buy | 4,967,857 | 6197 | LSE | |
| 10:45:03 | 669.1 | 272 | AT | 669.1 | 669.2 | Sell | 4,967,697 | 6196 | LSE | |
| 10:45:00 | 669.1 | 585 | AT | 669.1 | 669.2 | Sell | 4,967,425 | 6195 | LSE | |
| 10:45:00 | 669.1 | 254 | AT | 669.1 | 669.2 | Sell | 4,966,840 | 6194 | LSE | |
| 10:45:00 | 669.1 | 400 | AT | 669.1 | 669.2 | Sell | 4,966,586 | 6193 | LSE | |
| 10:45:00 | 669.1 | 160 | AT | 669.1 | 669.2 | Sell | 4,966,186 | 6192 | LSE | |
| 10:45:00 | 669.1 | 265 | AT | 669.1 | 669.2 | Sell | 4,966,026 | 6191 | LSE | |
| 10:45:00 | 669.1 | 945 | AT | 669.1 | 669.2 | Sell | 4,965,761 | 6190 | LSE | |
| 10:45:00 | 669.1 | 306 | AT | 669.1 | 669.2 | Sell | 4,964,816 | 6189 | LSE | |
| 10:45:00 | 669.1 | 94 | AT | 669.1 | 669.2 | Sell | 4,964,510 | 6188 | LSE | |
| 10:45:00 | 669.1 | 290 | AT | 669.1 | 669.2 | Sell | 4,964,416 | 6187 | LSE | |
| 10:45:00 | 669.1 | 16 | AT | 669.1 | 669.2 | Sell | 4,964,126 | 6186 | LSE | |
| 10:45:00 | 669.1 | 94 | AT | 669.1 | 669.2 | Sell | 4,964,110 | 6185 | LSE | |
| 10:45:00 | 669.1 | 160 | AT | 669.1 | 669.2 | Sell | 4,964,016 | 6184 | LSE | |
| 10:45:00 | 669.1 | 160 | AT | 669.0 | 669.1 | Buy | 4,963,856 | 6183 | LSE | |
| 10:44:41 | 669.0 | 480 | AT | 668.9 | 669.0 | Buy | 4,963,696 | 6182 | LSE | |
| 10:44:15 | 669.0 | 15 | AT | 669.0 | 669.1 | Sell | 4,963,216 | 6181 | LSE | |
| 10:44:10 | 669.1 | 677 | AT | 669.1 | 669.2 | Sell | 4,963,201 | 6180 | LSE | |
| 10:44:10 | 669.2 | 60 | AT | 669.1 | 669.2 | Buy | 4,962,524 | 6179 | LSE | |
| 10:44:09 | 669.1 | 400 | AT | 669.1 | 669.2 | Sell | 4,962,464 | 6178 | LSE | |
| 10:44:09 | 669.1 | 400 | AT | 669.1 | 669.2 | Sell | 4,962,064 | 6177 | LSE | |
| 10:44:09 | 669.1 | 160 | AT | 669.1 | 669.2 | Sell | 4,961,664 | 6176 | LSE | |
| 10:44:09 | 669.1 | 160 | AT | 669.1 | 669.2 | Sell | 4,961,504 | 6175 | LSE | |
| 10:44:09 | 669.1 | 160 | AT | 669.0 | 669.1 | Buy | 4,961,344 | 6174 | LSE | |
| 10:44:08 | 669.1 | 524 | AT | 669.0 | 669.1 | Buy | 4,961,184 | 6173 | LSE | |
| 10:44:08 | 669.1 | 160 | AT | 669.0 | 669.1 | Buy | 4,960,660 | 6172 | LSE | |
| 10:44:01 | 669.1 | 81 | AT | 669.1 | 669.2 | Sell | 4,960,500 | 6171 | LSE | |
| 10:44:01 | 669.1 | 254 | AT | 669.1 | 669.2 | Sell | 4,960,419 | 6170 | LSE | |
| 10:44:01 | 669.1 | 336 | AT | 669.1 | 669.2 | Sell | 4,960,165 | 6169 | LSE | |
| 10:44:01 | 669.1 | 160 | AT | 669.1 | 669.2 | Sell | 4,959,829 | 6168 | LSE | |
| 10:44:01 | 669.1 | 160 | AT | 669.0 | 669.1 | Buy | 4,959,669 | 6167 | LSE | |
| 10:44:01 | 669.1 | 1073 | AT | 669.0 | 669.1 | Buy | 4,959,509 | 6166 | LSE | |
| 10:44:01 | 669.1 | 160 | AT | 669.0 | 669.1 | Buy | 4,958,436 | 6165 | LSE | |
| 10:43:56 | 669.1 | 2 | O | 669.0 | 669.1 | Buy | 4,958,276 | 6164 | LSE | |
| 10:43:52 | 669.1 | 160 | AT | 669.1 | 669.2 | Sell | 4,958,274 | 6163 | LSE | |
| 10:43:52 | 669.1 | 160 | AT | 669.1 | 669.2 | Sell | 4,958,114 | 6162 | LSE | |
| 10:43:52 | 669.1 | 160 | AT | 669.1 | 669.2 | Sell | 4,957,954 | 6161 | LSE | |
| 10:43:52 | 669.1 | 160 | AT | 669.0 | 669.1 | Buy | 4,957,794 | 6160 | LSE | |
| 10:43:39 | 669.1 | 16 | O | 668.9 | 669.1 | Buy | 4,957,634 | 6159 | LSE | |
| 10:43:38 | 669.0 | 245 | AT | 668.8 | 669.0 | Buy | 4,957,618 | 6158 | LSE | |
| 10:43:38 | 669.0 | 1485 | AT | 668.8 | 669.0 | Buy | 4,957,373 | 6157 | LSE | |
| 10:43:38 | 669.0 | 435 | AT | 668.8 | 669.0 | Buy | 4,955,888 | 6156 | LSE | |
| 10:43:38 | 669.0 | 1345 | AT | 668.8 | 669.0 | Buy | 4,955,453 | 6155 | LSE | |
| 10:43:38 | 669.0 | 457 | AT | 668.8 | 669.0 | Buy | 4,954,108 | 6154 | LSE | |
| 10:43:38 | 669.0 | 1307 | AT | 668.8 | 669.0 | Buy | 4,953,651 | 6153 | LSE | |
| 10:43:33 | 668.99 | 524 | O | 668.8 | 668.9 | Buy | 4,952,344 | 6152 | LSE | |
| 10:43:33 | 668.9 | 563 | AT | 668.9 | 669.0 | Sell | 4,951,820 | 6151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
