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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:51:51 | 664.1 | 1047 | AT | 663.9 | 664.1 | Buy | 4,561,700 | 4451 | LSE | |
| 09:51:51 | 664.1 | 1192 | AT | 663.9 | 664.1 | Buy | 4,560,653 | 4450 | LSE | |
| 09:51:51 | 664.1 | 239 | AT | 663.9 | 664.1 | Buy | 4,559,461 | 4449 | LSE | |
| 09:51:36 | 663.9 | 218 | AT | 663.8 | 663.9 | Buy | 4,559,222 | 4448 | LSE | |
| 09:51:36 | 663.9 | 500 | AT | 663.7 | 663.9 | Buy | 4,559,004 | 4447 | LSE | |
| 09:51:36 | 663.9 | 300 | AT | 663.7 | 663.9 | Buy | 4,558,504 | 4446 | LSE | |
| 09:51:36 | 663.8 | 193 | AT | 663.8 | 663.9 | Sell | 4,558,204 | 4445 | LSE | |
| 09:51:36 | 663.8 | 1360 | AT | 663.8 | 664.0 | Sell | 4,558,011 | 4444 | LSE | |
| 09:51:36 | 663.8 | 1347 | AT | 663.8 | 664.0 | Sell | 4,556,651 | 4443 | LSE | |
| 09:51:36 | 663.8 | 1431 | AT | 663.8 | 664.0 | Sell | 4,555,304 | 4442 | LSE | |
| 09:51:36 | 664.0 | 31 | AT | 663.7 | 664.0 | Buy | 4,553,873 | 4441 | LSE | |
| 09:51:36 | 664.0 | 1383 | AT | 663.7 | 664.0 | Buy | 4,553,842 | 4440 | LSE | |
| 09:51:36 | 663.9 | 970 | AT | 663.7 | 663.9 | Buy | 4,552,459 | 4439 | LSE | |
| 09:51:36 | 663.9 | 375 | AT | 663.7 | 663.9 | Buy | 4,551,489 | 4438 | LSE | |
| 09:51:36 | 663.9 | 920 | AT | 663.7 | 663.9 | Buy | 4,551,114 | 4437 | LSE | |
| 09:51:36 | 663.9 | 242 | AT | 663.7 | 663.9 | Buy | 4,550,194 | 4436 | LSE | |
| 09:51:36 | 663.9 | 1360 | AT | 663.7 | 663.9 | Buy | 4,549,952 | 4435 | LSE | |
| 09:51:36 | 663.9 | 248 | AT | 663.7 | 663.9 | Buy | 4,548,592 | 4434 | LSE | |
| 09:51:36 | 663.9 | 1431 | AT | 663.7 | 663.9 | Buy | 4,548,344 | 4433 | LSE | |
| 09:51:36 | 663.8 | 249 | AT | 663.7 | 663.8 | Buy | 4,546,913 | 4432 | LSE | |
| 09:51:36 | 663.8 | 1431 | AT | 663.7 | 663.8 | Buy | 4,546,664 | 4431 | LSE | |
| 09:51:36 | 663.8 | 461 | AT | 663.7 | 663.8 | Buy | 4,545,233 | 4430 | LSE | |
| 09:51:26 | 663.8 | 510 | AT | 663.8 | 663.9 | Sell | 4,544,772 | 4429 | LSE | |
| 09:50:54 | 663.5 | 319 | AT | 663.4 | 663.5 | Buy | 4,544,262 | 4428 | LSE | |
| 09:50:54 | 663.5 | 115 | AT | 663.4 | 663.5 | Buy | 4,543,943 | 4427 | LSE | |
| 09:50:54 | 663.5 | 600 | AT | 663.4 | 663.5 | Buy | 4,543,828 | 4426 | LSE | |
| 09:50:18 | 663.6 | 502 | AT | 663.6 | 663.7 | Sell | 4,543,228 | 4425 | LSE | |
| 09:50:18 | 663.6 | 1233 | AT | 663.6 | 663.7 | Sell | 4,542,726 | 4424 | LSE | |
| 09:50:15 | 663.7 | 109 | AT | 663.7 | 663.8 | Sell | 4,541,493 | 4423 | LSE | |
| 09:50:15 | 663.7 | 390 | AT | 663.7 | 663.8 | Sell | 4,541,384 | 4422 | LSE | |
| 09:50:00 | 663.7 | 1 | O | 663.5 | 663.7 | Buy | 4,540,994 | 4421 | LSE | |
| 09:49:47 | 663.5 | 809 | AT | 663.4 | 663.5 | Buy | 4,540,993 | 4420 | LSE | |
| 09:49:45 | 663.5 | 404 | AT | 663.5 | 663.6 | Sell | 4,540,184 | 4419 | LSE | |
| 09:49:45 | 663.5 | 196 | AT | 663.5 | 663.6 | Sell | 4,539,780 | 4418 | LSE | |
| 09:49:45 | 663.5 | 477 | AT | 663.5 | 663.6 | Sell | 4,539,584 | 4417 | LSE | |
| 09:49:42 | 663.498 | 60 | O | 663.5 | 663.6 | Sell | 4,539,107 | 4416 | LSE | |
| 09:49:29 | 663.5 | 18 | AT | 663.5 | 663.7 | Sell | 4,539,047 | 4415 | LSE | |
| 09:49:29 | 663.5 | 290 | AT | 663.5 | 663.7 | Sell | 4,539,029 | 4414 | LSE | |
| 09:49:26 | 663.5 | 6 | O | 663.5 | 663.7 | Sell | 4,538,739 | 4413 | LSE | |
| 09:49:21 | 663.6 | 2248 | AT | 663.5 | 663.6 | Buy | 4,538,733 | 4412 | LSE | |
| 09:49:21 | 663.6 | 378 | AT | 663.5 | 663.6 | Buy | 4,536,485 | 4411 | LSE | |
| 09:49:09 | 663.6 | 51 | AT | 663.6 | 663.7 | Sell | 4,536,107 | 4410 | LSE | |
| 09:48:58 | 663.7 | 14 | O | 663.6 | 663.7 | Buy | 4,536,056 | 4409 | LSE | |
| 09:48:48 | 663.7 | 30 | AT | 663.6 | 663.7 | Buy | 4,536,042 | 4408 | LSE | |
| 09:48:48 | 663.7 | 192 | AT | 663.6 | 663.7 | Buy | 4,536,012 | 4407 | LSE | |
| 09:48:48 | 663.7 | 430 | AT | 663.5 | 663.7 | Buy | 4,535,820 | 4406 | LSE | |
| 09:48:38 | 663.7 | 803 | AT | 663.7 | 663.8 | Sell | 4,535,390 | 4405 | LSE | |
| 09:48:38 | 663.7 | 673 | AT | 663.7 | 663.8 | Sell | 4,534,587 | 4404 | LSE | |
| 09:48:38 | 663.7 | 481 | AT | 663.7 | 663.8 | Sell | 4,533,914 | 4403 | LSE | |
| 09:48:16 | 663.9 | 577 | AT | 663.9 | 664.0 | Sell | 4,533,433 | 4402 | LSE | |
| 09:48:10 | 663.9 | 1 | O | 663.9 | 664.1 | Sell | 4,532,856 | 4401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
