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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:26:49 | 665.1 | 418 | AT | 664.9 | 665.1 | Buy | 5,600,551 | 8901 | LSE | |
| 11:26:49 | 665.0 | 367 | AT | 664.9 | 665.0 | Buy | 5,600,133 | 8900 | LSE | |
| 11:26:49 | 665.1 | 1000 | O | 664.9 | 665.1 | Buy | 5,599,766 | 8899 | LSE | |
| 11:26:49 | 665.0 | 424 | AT | 665.0 | 665.1 | Sell | 5,598,766 | 8898 | LSE | |
| 11:26:49 | 665.0 | 399 | AT | 665.0 | 665.1 | Sell | 5,598,342 | 8897 | LSE | |
| 11:26:49 | 665.0 | 111 | AT | 665.0 | 665.1 | Sell | 5,597,943 | 8896 | LSE | |
| 11:26:48 | 665.1 | 500 | AT | 665.0 | 665.1 | Buy | 5,597,832 | 8895 | LSE | |
| 11:26:48 | 665.1 | 982 | AT | 665.0 | 665.1 | Buy | 5,597,332 | 8894 | LSE | |
| 11:26:48 | 665.1 | 518 | AT | 665.0 | 665.1 | Buy | 5,596,350 | 8893 | LSE | |
| 11:26:48 | 665.1 | 500 | O | 665.0 | 665.1 | Buy | 5,595,832 | 8892 | LSE | |
| 11:26:48 | 665.1 | 1019 | AT | 665.0 | 665.1 | Buy | 5,595,332 | 8891 | LSE | |
| 11:26:48 | 664.9 | 672 | AT | 664.9 | 665.1 | Sell | 5,594,313 | 8890 | LSE | |
| 11:26:48 | 664.9 | 306 | AT | 664.9 | 665.1 | Sell | 5,593,641 | 8889 | LSE | |
| 11:26:47 | 665.0 | 358 | AT | 664.9 | 665.0 | Buy | 5,593,335 | 8888 | LSE | |
| 11:26:47 | 664.9 | 57 | AT | 664.9 | 665.1 | Sell | 5,592,977 | 8887 | LSE | |
| 11:26:47 | 664.9 | 405 | AT | 664.9 | 665.1 | Sell | 5,592,920 | 8886 | LSE | |
| 11:26:47 | 665.0 | 1319 | AT | 665.0 | 665.1 | Sell | 5,592,515 | 8885 | LSE | |
| 11:26:47 | 665.0 | 385 | AT | 665.0 | 665.1 | Sell | 5,591,196 | 8884 | LSE | |
| 11:26:47 | 665.1 | 128 | AT | 665.0 | 665.1 | Buy | 5,590,811 | 8883 | LSE | |
| 11:26:46 | 665.1 | 500 | O | 664.9 | 665.1 | Buy | 5,590,683 | 8882 | LSE | |
| 11:26:46 | 665.1 | 500 | O | 664.9 | 665.1 | Buy | 5,590,183 | 8881 | LSE | |
| 11:26:45 | 665.1 | 1000 | O | 665.0 | 665.1 | Buy | 5,589,683 | 8880 | LSE | |
| 11:26:45 | 665.1 | 46 | AT | 665.0 | 665.1 | Buy | 5,588,683 | 8879 | LSE | |
| 11:26:45 | 665.1 | 112 | AT | 665.0 | 665.1 | Buy | 5,588,637 | 8878 | LSE | |
| 11:26:45 | 665.1 | 500 | O | 664.9 | 665.1 | Buy | 5,588,525 | 8877 | LSE | |
| 11:26:45 | 665.0 | 947 | AT | 664.9 | 665.0 | Buy | 5,588,025 | 8876 | LSE | |
| 11:26:44 | 665.1 | 235 | O | 664.9 | 665.0 | Buy | 5,587,078 | 8875 | LSE | |
| 11:26:44 | 665.1 | 500 | O | 664.9 | 665.0 | Buy | 5,586,843 | 8874 | LSE | |
| 11:26:44 | 665.1 | 30 | O | 664.9 | 665.0 | Buy | 5,586,343 | 8873 | LSE | |
| 11:26:44 | 665.1 | 500 | O | 664.9 | 665.0 | Buy | 5,586,313 | 8872 | LSE | |
| 11:26:44 | 664.9 | 752 | AT | 664.9 | 665.1 | Sell | 5,585,813 | 8871 | LSE | |
| 11:26:44 | 664.9 | 308 | AT | 664.9 | 665.1 | Sell | 5,585,061 | 8870 | LSE | |
| 11:26:44 | 664.9 | 399 | AT | 664.9 | 665.1 | Sell | 5,584,753 | 8869 | LSE | |
| 11:26:44 | 664.9 | 1599 | AT | 664.9 | 665.1 | Sell | 5,584,354 | 8868 | LSE | |
| 11:26:43 | 665.0 | 2184 | AT | 665.0 | 665.1 | Sell | 5,582,755 | 8867 | LSE | |
| 11:26:43 | 665.0 | 946 | AT | 664.9 | 665.0 | Buy | 5,580,571 | 8866 | LSE | |
| 11:26:43 | 664.9 | 66 | AT | 664.9 | 665.1 | Sell | 5,579,625 | 8865 | LSE | |
| 11:26:43 | 664.9 | 388 | AT | 664.9 | 665.1 | Sell | 5,579,559 | 8864 | LSE | |
| 11:26:43 | 664.9 | 167 | AT | 664.9 | 665.1 | Sell | 5,579,171 | 8863 | LSE | |
| 11:26:43 | 665.0 | 1050 | AT | 665.0 | 665.1 | Sell | 5,579,004 | 8862 | LSE | |
| 11:26:43 | 665.0 | 433 | AT | 665.0 | 665.1 | Sell | 5,577,954 | 8861 | LSE | |
| 11:26:43 | 665.1 | 500 | O | 665.0 | 665.1 | Buy | 5,577,521 | 8860 | LSE | |
| 11:26:42 | 665.0 | 411 | AT | 664.9 | 665.0 | Buy | 5,577,021 | 8859 | LSE | |
| 11:26:42 | 665.0 | 430 | AT | 665.0 | 665.1 | Sell | 5,576,610 | 8858 | LSE | |
| 11:26:42 | 665.0 | 428 | AT | 665.0 | 665.1 | Sell | 5,576,180 | 8857 | LSE | |
| 11:26:42 | 665.0 | 950 | AT | 665.0 | 665.1 | Sell | 5,575,752 | 8856 | LSE | |
| 11:26:42 | 665.0 | 417 | AT | 665.0 | 665.1 | Sell | 5,574,802 | 8855 | LSE | |
| 11:26:42 | 665.0 | 1665 | AT | 665.0 | 665.1 | Sell | 5,574,385 | 8854 | LSE | |
| 11:26:42 | 665.0 | 381 | AT | 665.0 | 665.1 | Sell | 5,572,720 | 8853 | LSE | |
| 11:26:41 | 665.1 | 835 | AT | 665.0 | 665.1 | Buy | 5,572,339 | 8852 | LSE | |
| 11:26:41 | 665.1 | 1665 | AT | 665.0 | 665.1 | Buy | 5,571,504 | 8851 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
