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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:13:00 | 662.7 | 101 | AT | 662.5 | 662.7 | Buy | 3,155,406 | 2251 | LSE | |
| 05:13:00 | 662.7 | 546 | AT | 662.5 | 662.7 | Buy | 3,155,305 | 2250 | LSE | |
| 05:12:17 | 662.71 | 260 | O | 662.6 | 662.8 | Buy | 3,154,759 | 2249 | LSE | |
| 05:11:58 | 662.71 | 750 | O | 662.7 | 662.9 | Sell | 3,154,499 | 2248 | LSE | |
| 05:11:49 | 662.9 | 3 | O | 662.7 | 662.9 | Buy | 3,153,749 | 2247 | LSE | |
| 05:11:49 | 662.8 | 202 | AT | 662.8 | 662.9 | Sell | 3,153,746 | 2246 | LSE | |
| 05:11:49 | 662.8 | 205 | AT | 662.8 | 662.9 | Sell | 3,153,544 | 2245 | LSE | |
| 05:11:26 | 662.855 | 550 | O | 662.8 | 662.9 | Buy | 3,153,339 | 2244 | LSE | |
| 05:11:04 | 662.9 | 686 | AT | 662.8 | 663.0 | 3,152,789 | 2243 | LSE | ||
| 05:11:04 | 662.9 | 49 | AT | 662.8 | 662.9 | Buy | 3,152,103 | 2242 | LSE | |
| 05:11:04 | 662.9 | 1200 | AT | 662.8 | 662.9 | Buy | 3,152,054 | 2241 | LSE | |
| 05:11:04 | 662.9 | 1200 | AT | 662.8 | 662.9 | Buy | 3,150,854 | 2240 | LSE | |
| 05:10:36 | 662.6 | 273 | AT | 662.5 | 662.6 | Buy | 3,149,654 | 2239 | LSE | |
| 05:10:28 | 662.6 | 255 | AT | 662.6 | 662.7 | Sell | 3,149,381 | 2238 | LSE | |
| 05:10:14 | 662.6 | 109 | AT | 662.6 | 662.7 | Sell | 3,149,126 | 2237 | LSE | |
| 05:10:14 | 662.6 | 2188 | AT | 662.6 | 662.7 | Sell | 3,149,017 | 2236 | LSE | |
| 05:10:05 | 662.6 | 15 | O | 662.6 | 662.8 | Sell | 3,146,829 | 2235 | LSE | |
| 05:08:49 | 662.6 | 843 | AT | 662.5 | 662.6 | Buy | 3,146,814 | 2234 | LSE | |
| 05:08:09 | 662.59 | 750 | O | 662.5 | 662.7 | Sell | 3,145,971 | 2233 | LSE | |
| 05:07:50 | 662.7 | 150 | O | 662.5 | 662.7 | Buy | 3,145,221 | 2232 | LSE | |
| 05:07:38 | 662.62 | 304 | O | 662.5 | 662.7 | Buy | 3,145,071 | 2231 | LSE | |
| 05:06:26 | 663.0 | 514 | AT | 662.9 | 663.0 | Buy | 3,144,767 | 2230 | LSE | |
| 05:06:26 | 663.0 | 1305 | AT | 662.9 | 663.0 | Buy | 3,144,253 | 2229 | LSE | |
| 05:06:26 | 663.0 | 1200 | AT | 662.9 | 663.0 | Buy | 3,142,948 | 2228 | LSE | |
| 05:06:26 | 662.9 | 100 | AT | 662.8 | 662.9 | Buy | 3,141,748 | 2227 | LSE | |
| 05:06:24 | 662.9 | 200 | AT | 662.8 | 662.9 | Buy | 3,141,648 | 2226 | LSE | |
| 05:06:20 | 662.9 | 200 | AT | 662.7 | 662.9 | Buy | 3,141,448 | 2225 | LSE | |
| 05:06:20 | 662.9 | 1000 | AT | 662.7 | 662.9 | Buy | 3,141,248 | 2224 | LSE | |
| 05:06:20 | 662.9 | 866 | AT | 662.7 | 662.9 | Buy | 3,140,248 | 2223 | LSE | |
| 05:06:20 | 662.9 | 455 | AT | 662.7 | 662.9 | Buy | 3,139,382 | 2222 | LSE | |
| 05:06:08 | 662.7 | 958 | AT | 662.7 | 662.9 | Sell | 3,138,927 | 2221 | LSE | |
| 05:06:08 | 662.7 | 188 | AT | 662.7 | 662.9 | Sell | 3,137,969 | 2220 | LSE | |
| 05:06:08 | 662.7 | 1000 | AT | 662.7 | 662.9 | Sell | 3,137,781 | 2219 | LSE | |
| 05:06:07 | 662.81 | 675 | O | 662.7 | 662.9 | Buy | 3,136,781 | 2218 | LSE | |
| 05:05:29 | 662.8 | 158 | AT | 662.8 | 662.9 | Sell | 3,136,106 | 2217 | LSE | |
| 05:05:14 | 662.9 | 296 | AT | 662.8 | 662.9 | Buy | 3,135,948 | 2216 | LSE | |
| 05:05:07 | 662.9 | 285 | AT | 662.8 | 662.9 | Buy | 3,135,652 | 2215 | LSE | |
| 05:05:07 | 662.9 | 1200 | AT | 662.8 | 662.9 | Buy | 3,135,367 | 2214 | LSE | |
| 05:05:07 | 662.9 | 873 | AT | 662.7 | 662.9 | Buy | 3,134,167 | 2213 | LSE | |
| 05:04:55 | 662.9 | 5 | O | 662.7 | 662.9 | Buy | 3,133,294 | 2212 | LSE | |
| 05:04:55 | 662.9 | 1200 | AT | 662.7 | 662.9 | Buy | 3,133,289 | 2211 | LSE | |
| 05:04:54 | 662.8 | 7840 | AT | 662.8 | 662.9 | Sell | 3,132,089 | 2210 | LSE | |
| 05:04:36 | 662.845 | 770 | O | 662.8 | 662.9 | Sell | 3,124,249 | 2209 | LSE | |
| 05:04:24 | 662.9 | 1200 | AT | 662.7 | 662.9 | Buy | 3,123,479 | 2208 | LSE | |
| 05:04:24 | 662.9 | 227 | AT | 662.7 | 663.0 | Buy | 3,122,279 | 2207 | LSE | |
| 05:04:24 | 662.9 | 1200 | AT | 662.7 | 662.9 | Buy | 3,122,052 | 2206 | LSE | |
| 05:04:19 | 662.8 | 234 | AT | 662.6 | 662.8 | Buy | 3,120,852 | 2205 | LSE | |
| 05:03:52 | 662.6 | 261 | AT | 662.4 | 662.6 | Buy | 3,120,618 | 2204 | LSE | |
| 05:03:50 | 662.6 | 254 | AT | 662.4 | 662.6 | Buy | 3,120,357 | 2203 | LSE | |
| 05:03:49 | 662.5 | 258 | AT | 662.3 | 662.5 | Buy | 3,120,103 | 2202 | LSE | |
| 05:03:49 | 662.5 | 63 | AT | 662.3 | 662.5 | Buy | 3,119,845 | 2201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
