Hsbc Holdings Plc (HSBA)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:54:31 | 662.8 | 272 | AT | 662.7 | 662.8 | Buy | 3,369,238 | 3901 | LSE | |
| 09:54:31 | 662.8 | 332 | AT | 662.7 | 662.8 | Buy | 3,368,966 | 3900 | LSE | |
| 09:54:31 | 662.8 | 443 | AT | 662.7 | 662.8 | Buy | 3,368,634 | 3899 | LSE | |
| 09:54:31 | 662.8 | 1300 | AT | 662.7 | 662.8 | Buy | 3,368,191 | 3898 | LSE | |
| 09:54:25 | 662.8 | 1332 | O | 662.7 | 662.8 | Buy | 3,366,891 | 3897 | LSE | |
| 09:54:21 | 662.8 | 1316 | AT | 662.8 | 662.9 | Sell | 3,365,559 | 3896 | LSE | |
| 09:54:20 | 662.9 | 1225 | AT | 662.9 | 663.0 | Sell | 3,364,243 | 3895 | LSE | |
| 09:54:16 | 662.9 | 900 | O | 662.8 | 663.0 | 3,363,018 | 3894 | LSE | ||
| 09:54:15 | 662.9 | 1149 | AT | 662.9 | 663.0 | Sell | 3,362,118 | 3893 | LSE | |
| 09:54:05 | 663.0 | 1216 | AT | 663.0 | 663.1 | Sell | 3,360,969 | 3892 | LSE | |
| 09:54:05 | 663.0 | 53 | AT | 663.0 | 663.1 | Sell | 3,359,753 | 3891 | LSE | |
| 09:54:01 | 663.0 | 344 | AT | 663.0 | 663.1 | Sell | 3,359,700 | 3890 | LSE | |
| 09:54:01 | 663.0 | 479 | AT | 662.9 | 663.0 | Buy | 3,359,356 | 3889 | LSE | |
| 09:54:01 | 663.0 | 583 | AT | 662.9 | 663.0 | Buy | 3,358,877 | 3888 | LSE | |
| 09:54:01 | 663.0 | 1445 | AT | 662.9 | 663.0 | Buy | 3,358,294 | 3887 | LSE | |
| 09:54:00 | 662.9 | 1063 | AT | 662.9 | 663.0 | Sell | 3,356,849 | 3886 | LSE | |
| 09:54:00 | 662.9 | 580 | AT | 662.9 | 663.0 | Sell | 3,355,786 | 3885 | LSE | |
| 09:54:00 | 662.9 | 310 | AT | 662.9 | 663.0 | Sell | 3,355,206 | 3884 | LSE | |
| 09:54:00 | 662.9 | 35 | AT | 662.9 | 663.0 | Sell | 3,354,896 | 3883 | LSE | |
| 09:54:00 | 662.9 | 7 | AT | 662.9 | 663.0 | Sell | 3,354,861 | 3882 | LSE | |
| 09:54:00 | 662.9 | 10 | AT | 662.9 | 663.0 | Sell | 3,354,854 | 3881 | LSE | |
| 09:53:57 | 663.0 | 449 | AT | 662.9 | 663.0 | Buy | 3,354,844 | 3880 | LSE | |
| 09:53:24 | 663.0 | 76 | AT | 662.9 | 663.0 | Buy | 3,354,395 | 3879 | LSE | |
| 09:53:24 | 663.0 | 627 | AT | 662.9 | 663.0 | Buy | 3,354,319 | 3878 | LSE | |
| 09:53:24 | 663.0 | 850 | AT | 662.9 | 663.0 | Buy | 3,353,692 | 3877 | LSE | |
| 09:53:24 | 663.0 | 417 | AT | 663.0 | 663.1 | Sell | 3,352,842 | 3876 | LSE | |
| 09:53:24 | 663.0 | 444 | AT | 663.0 | 663.1 | Sell | 3,352,425 | 3875 | LSE | |
| 09:53:24 | 663.0 | 27 | AT | 663.0 | 663.1 | Sell | 3,351,981 | 3874 | LSE | |
| 09:53:24 | 663.0 | 52 | AT | 663.0 | 663.1 | Sell | 3,351,954 | 3873 | LSE | |
| 09:53:22 | 663.0 | 1236 | AT | 663.0 | 663.1 | Sell | 3,351,902 | 3872 | LSE | |
| 09:53:22 | 663.0 | 740 | AT | 663.0 | 663.1 | Sell | 3,350,666 | 3871 | LSE | |
| 09:53:22 | 663.0 | 745 | AT | 663.0 | 663.1 | Sell | 3,349,926 | 3870 | LSE | |
| 09:53:20 | 663.1 | 237 | AT | 663.1 | 663.2 | Sell | 3,349,181 | 3869 | LSE | |
| 09:53:18 | 663.1 | 170 | AT | 663.1 | 663.2 | Sell | 3,348,944 | 3868 | LSE | |
| 09:53:14 | 663.1 | 580 | AT | 663.1 | 663.2 | Sell | 3,348,774 | 3867 | LSE | |
| 09:53:14 | 663.1 | 347 | AT | 663.1 | 663.2 | Sell | 3,348,194 | 3866 | LSE | |
| 09:53:14 | 663.1 | 344 | AT | 663.1 | 663.2 | Sell | 3,347,847 | 3865 | LSE | |
| 09:53:14 | 663.1 | 1063 | AT | 663.1 | 663.2 | Sell | 3,347,503 | 3864 | LSE | |
| 09:53:14 | 663.1 | 72 | AT | 663.1 | 663.2 | Sell | 3,346,440 | 3863 | LSE | |
| 09:53:14 | 663.1 | 278 | AT | 663.1 | 663.2 | Sell | 3,346,368 | 3862 | LSE | |
| 09:53:10 | 663.1 | 580 | AT | 663.1 | 663.2 | Sell | 3,346,090 | 3861 | LSE | |
| 09:53:10 | 663.1 | 318 | AT | 663.1 | 663.2 | Sell | 3,345,510 | 3860 | LSE | |
| 09:53:10 | 663.1 | 769 | AT | 663.1 | 663.2 | Sell | 3,345,192 | 3859 | LSE | |
| 09:53:10 | 663.1 | 17 | AT | 663.1 | 663.2 | Sell | 3,344,423 | 3858 | LSE | |
| 09:53:10 | 663.1 | 913 | AT | 663.1 | 663.2 | Sell | 3,344,406 | 3857 | LSE | |
| 09:53:06 | 663.177 | 48 | O | 663.1 | 663.2 | Buy | 3,343,493 | 3856 | LSE | |
| 09:53:03 | 663.2 | 69 | AT | 663.1 | 663.2 | Buy | 3,343,445 | 3855 | LSE | |
| 09:53:03 | 663.2 | 348 | AT | 663.1 | 663.2 | Buy | 3,343,376 | 3854 | LSE | |
| 09:53:00 | 663.2 | 736 | AT | 663.1 | 663.2 | Buy | 3,343,028 | 3853 | LSE | |
| 09:52:57 | 663.2 | 102 | AT | 663.1 | 663.2 | Buy | 3,342,292 | 3852 | LSE | |
| 09:52:57 | 663.2 | 763 | AT | 663.2 | 663.3 | Sell | 3,342,190 | 3851 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
