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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:13:52 | 664.0 | 408 | AT | 663.7 | 664.0 | Buy | 716,905 | 1001 | LSE | |
| 03:13:52 | 664.0 | 370 | AT | 663.7 | 664.0 | Buy | 716,497 | 1000 | LSE | |
| 03:13:52 | 664.0 | 946 | AT | 663.7 | 664.0 | Buy | 716,127 | 999 | LSE | |
| 03:13:52 | 663.9 | 267 | AT | 663.7 | 663.9 | Buy | 715,181 | 998 | LSE | |
| 03:13:51 | 663.8 | 2039 | AT | 663.8 | 663.9 | Sell | 714,914 | 997 | LSE | |
| 03:13:46 | 663.9 | 267 | AT | 663.8 | 663.9 | Buy | 712,875 | 996 | LSE | |
| 03:13:46 | 663.9 | 953 | AT | 663.8 | 663.9 | Buy | 712,608 | 995 | LSE | |
| 03:13:46 | 663.8 | 291 | AT | 663.7 | 663.8 | Buy | 711,655 | 994 | LSE | |
| 03:13:46 | 663.7 | 276 | AT | 663.6 | 663.7 | Buy | 711,364 | 993 | LSE | |
| 03:13:42 | 663.7 | 276 | O | 663.6 | 663.7 | Buy | 711,088 | 992 | LSE | |
| 03:13:41 | 663.7 | 277 | AT | 663.6 | 663.7 | Buy | 710,812 | 991 | LSE | |
| 03:13:38 | 663.7 | 282 | AT | 663.5 | 663.7 | Buy | 710,535 | 990 | LSE | |
| 03:13:35 | 663.7 | 291 | O | 663.6 | 663.8 | 710,253 | 989 | LSE | ||
| 03:13:35 | 663.7 | 417 | AT | 663.5 | 663.7 | Buy | 709,962 | 988 | LSE | |
| 03:13:35 | 663.7 | 347 | AT | 663.5 | 663.7 | Buy | 709,545 | 987 | LSE | |
| 03:13:35 | 663.7 | 74 | AT | 663.5 | 663.7 | Buy | 709,198 | 986 | LSE | |
| 03:13:35 | 663.7 | 299 | AT | 663.5 | 663.7 | Buy | 709,124 | 985 | LSE | |
| 03:13:34 | 668.0 | 1 | O | 663.5 | 663.7 | Buy | 708,825 | 984 | LSE | |
| 03:13:34 | 663.6 | 294 | AT | 663.5 | 663.6 | Buy | 708,824 | 983 | LSE | |
| 03:13:30 | 663.6 | 374 | AT | 663.6 | 663.7 | Sell | 708,530 | 982 | LSE | |
| 03:13:30 | 663.6 | 1439 | AT | 663.6 | 663.7 | Sell | 708,156 | 981 | LSE | |
| 03:13:30 | 663.6 | 950 | AT | 663.6 | 663.7 | Sell | 706,717 | 980 | LSE | |
| 03:13:30 | 663.7 | 299 | AT | 663.6 | 663.7 | Buy | 705,767 | 979 | LSE | |
| 03:13:30 | 663.7 | 301 | AT | 663.6 | 663.7 | Buy | 705,468 | 978 | LSE | |
| 03:13:29 | 663.7 | 304 | AT | 663.6 | 663.7 | Buy | 705,167 | 977 | LSE | |
| 03:13:29 | 663.7 | 304 | O | 663.6 | 663.7 | Buy | 704,863 | 976 | LSE | |
| 03:13:27 | 663.7 | 321 | AT | 663.5 | 663.7 | Buy | 704,559 | 975 | LSE | |
| 03:13:27 | 663.7 | 415 | AT | 663.5 | 663.7 | Buy | 704,238 | 974 | LSE | |
| 03:13:25 | 663.6 | 308 | O | 663.5 | 663.7 | 703,823 | 973 | LSE | ||
| 03:13:25 | 663.6 | 308 | AT | 663.5 | 663.6 | Buy | 703,515 | 972 | LSE | |
| 03:13:18 | 666.7 | 1 | O | 663.5 | 663.7 | Buy | 703,207 | 971 | LSE | |
| 03:13:10 | 663.6 | 92 | AT | 663.4 | 663.6 | Buy | 703,206 | 970 | LSE | |
| 03:13:10 | 663.6 | 200 | AT | 663.4 | 663.6 | Buy | 703,114 | 969 | LSE | |
| 03:13:09 | 666.6 | 10 | O | 663.4 | 663.6 | Buy | 702,914 | 968 | LSE | |
| 03:13:07 | 663.6 | 292 | O | 663.4 | 663.6 | Buy | 702,904 | 967 | LSE | |
| 03:13:03 | 663.5 | 293 | AT | 663.4 | 663.5 | Buy | 702,612 | 966 | LSE | |
| 03:13:02 | 663.5 | 292 | AT | 663.4 | 663.5 | Buy | 702,319 | 965 | LSE | |
| 03:13:02 | 663.5 | 292 | AT | 663.4 | 663.5 | Buy | 702,027 | 964 | LSE | |
| 03:13:02 | 663.4 | 295 | AT | 663.2 | 663.4 | Buy | 701,735 | 963 | LSE | |
| 03:13:02 | 663.4 | 450 | AT | 663.2 | 663.4 | Buy | 701,440 | 962 | LSE | |
| 03:13:00 | 663.3 | 295 | AT | 663.1 | 663.3 | Buy | 700,990 | 961 | LSE | |
| 03:12:58 | 663.1 | 272 | AT | 663.0 | 663.1 | Buy | 700,695 | 960 | LSE | |
| 03:12:54 | 663.2 | 9435 | AT | 663.2 | 663.3 | Sell | 700,423 | 959 | LSE | |
| 03:12:54 | 663.2 | 210 | AT | 663.0 | 663.2 | Buy | 690,988 | 958 | LSE | |
| 03:12:54 | 663.1 | 224 | AT | 663.0 | 663.1 | Buy | 690,778 | 957 | LSE | |
| 03:12:52 | 668.0 | 1 | O | 663.0 | 663.2 | Buy | 690,554 | 956 | LSE | |
| 03:12:52 | 663.1 | 215 | AT | 663.0 | 663.1 | Buy | 690,553 | 955 | LSE | |
| 03:12:51 | 663.1 | 211 | AT | 663.0 | 663.1 | Buy | 690,338 | 954 | LSE | |
| 03:12:51 | 663.1 | 157 | AT | 663.0 | 663.1 | Buy | 690,127 | 953 | LSE | |
| 03:12:51 | 663.1 | 24 | AT | 663.0 | 663.1 | Buy | 689,970 | 952 | LSE | |
| 03:12:51 | 663.1 | 186 | AT | 663.0 | 663.1 | Buy | 689,946 | 951 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
