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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:40:28 | 673.3 | 1 | O | 673.1 | 673.3 | Buy | 977,173 | 1351 | LSE | |
| 05:40:09 | 673.1 | 652 | AT | 672.9 | 673.1 | Buy | 977,172 | 1350 | LSE | |
| 05:40:09 | 673.1 | 965 | AT | 672.9 | 673.1 | Buy | 976,520 | 1349 | LSE | |
| 05:40:04 | 673.1 | 267 | AT | 672.9 | 673.1 | Buy | 975,555 | 1348 | LSE | |
| 05:40:04 | 673.1 | 983 | AT | 672.9 | 673.1 | Buy | 975,288 | 1347 | LSE | |
| 05:40:04 | 673.0 | 637 | AT | 672.9 | 673.0 | Buy | 974,305 | 1346 | LSE | |
| 05:40:04 | 673.0 | 427 | AT | 672.9 | 673.0 | Buy | 973,668 | 1345 | LSE | |
| 05:40:04 | 673.0 | 402 | AT | 672.9 | 673.0 | Buy | 973,241 | 1344 | LSE | |
| 05:39:59 | 672.9 | 820 | AT | 672.8 | 672.9 | Buy | 972,839 | 1343 | LSE | |
| 05:39:59 | 672.9 | 83 | AT | 672.8 | 672.9 | Buy | 972,019 | 1342 | LSE | |
| 05:39:56 | 672.7 | 1 | O | 672.7 | 672.9 | Sell | 971,936 | 1341 | LSE | |
| 05:39:48 | 672.9 | 4 | O | 672.7 | 672.9 | Buy | 971,935 | 1340 | LSE | |
| 05:39:40 | 672.817 | 443 | O | 672.7 | 672.9 | Buy | 971,931 | 1339 | LSE | |
| 05:39:10 | 672.8 | 9 | O | 672.7 | 672.9 | 971,488 | 1338 | LSE | ||
| 05:39:10 | 672.8 | 219 | AT | 672.8 | 672.9 | Sell | 971,479 | 1337 | LSE | |
| 05:39:10 | 672.8 | 344 | AT | 672.8 | 672.9 | Sell | 971,260 | 1336 | LSE | |
| 05:39:10 | 672.8 | 756 | AT | 672.8 | 672.9 | Sell | 970,916 | 1335 | LSE | |
| 05:38:48 | 672.8 | 136 | AT | 672.7 | 672.8 | Buy | 970,160 | 1334 | LSE | |
| 05:38:48 | 672.8 | 303 | AT | 672.7 | 672.8 | Buy | 970,024 | 1333 | LSE | |
| 05:38:41 | 672.8 | 15 | O | 672.6 | 672.8 | Buy | 969,721 | 1332 | LSE | |
| 05:38:22 | 672.799 | 5 | O | 672.6 | 672.8 | Buy | 969,706 | 1331 | LSE | |
| 05:38:11 | 672.7 | 788 | AT | 672.6 | 672.7 | Buy | 969,701 | 1330 | LSE | |
| 05:38:11 | 672.7 | 914 | AT | 672.6 | 672.7 | Buy | 968,913 | 1329 | LSE | |
| 05:38:11 | 672.7 | 413 | AT | 672.6 | 672.7 | Buy | 967,999 | 1328 | LSE | |
| 05:38:10 | 672.7 | 740 | AT | 672.7 | 672.8 | Sell | 967,586 | 1327 | LSE | |
| 05:38:10 | 672.7 | 3015 | AT | 672.7 | 672.8 | Sell | 966,846 | 1326 | LSE | |
| 05:38:05 | 672.917 | 433 | O | 672.7 | 672.9 | Buy | 963,831 | 1325 | LSE | |
| 05:37:54 | 672.85 | 1160 | O | 672.7 | 672.9 | Buy | 963,398 | 1324 | LSE | |
| 05:37:13 | 672.89 | 1400 | O | 672.8 | 673.0 | Sell | 962,238 | 1323 | LSE | |
| 05:37:02 | 673.0 | 640 | AT | 673.0 | 673.1 | Sell | 960,838 | 1322 | LSE | |
| 05:37:02 | 673.0 | 1128 | AT | 673.0 | 673.1 | Sell | 960,198 | 1321 | LSE | |
| 05:37:02 | 673.0 | 42 | AT | 673.0 | 673.1 | Sell | 959,070 | 1320 | LSE | |
| 05:36:46 | 673.2 | 2 | O | 673.0 | 673.2 | Buy | 959,028 | 1319 | LSE | |
| 05:36:25 | 673.0 | 2 | O | 673.0 | 673.2 | Sell | 959,026 | 1318 | LSE | |
| 05:35:40 | 673.1 | 158 | AT | 673.0 | 673.1 | Buy | 959,024 | 1317 | LSE | |
| 05:35:40 | 673.1 | 756 | AT | 673.0 | 673.1 | Buy | 958,866 | 1316 | LSE | |
| 05:35:31 | 673.1 | 31 | AT | 673.1 | 673.2 | Sell | 958,110 | 1315 | LSE | |
| 05:35:07 | 673.1 | 1195 | O | 673.0 | 673.2 | 958,079 | 1314 | LSE | ||
| 05:33:57 | 673.1 | 776 | AT | 673.1 | 673.2 | Sell | 956,884 | 1313 | LSE | |
| 05:33:35 | 673.1 | 765 | AT | 673.1 | 673.3 | Sell | 956,108 | 1312 | LSE | |
| 05:33:02 | 673.1 | 287 | AT | 672.9 | 673.1 | Buy | 955,343 | 1311 | LSE | |
| 05:33:02 | 673.1 | 896 | AT | 672.9 | 673.1 | Buy | 955,056 | 1310 | LSE | |
| 05:33:02 | 673.1 | 917 | AT | 672.9 | 673.1 | Buy | 954,160 | 1309 | LSE | |
| 05:33:02 | 673.1 | 557 | AT | 672.9 | 673.1 | Buy | 953,243 | 1308 | LSE | |
| 05:33:01 | 672.9 | 109 | AT | 672.9 | 673.0 | Sell | 952,686 | 1307 | LSE | |
| 05:33:01 | 672.9 | 914 | AT | 672.9 | 673.1 | Sell | 952,577 | 1306 | LSE | |
| 05:33:01 | 672.85 | 1198 | O | 672.8 | 673.0 | Sell | 951,663 | 1305 | LSE | |
| 05:32:33 | 672.7 | 3015 | AT | 672.7 | 672.8 | Sell | 950,465 | 1304 | LSE | |
| 05:32:33 | 672.7 | 219 | AT | 672.7 | 672.8 | Sell | 947,450 | 1303 | LSE | |
| 05:32:29 | 672.854 | 73 | O | 672.7 | 672.9 | Buy | 947,231 | 1302 | LSE | |
| 05:32:11 | 672.8 | 32 | AT | 672.8 | 672.9 | Sell | 947,158 | 1301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
