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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:31:12 | 651.8 | 158 | AT | 651.8 | 652.0 | Sell | 5,533,417 | 3851 | LSE | |
| 04:31:12 | 651.9 | 583 | AT | 651.7 | 651.9 | Buy | 5,533,259 | 3850 | LSE | |
| 04:31:12 | 651.9 | 500 | AT | 651.7 | 651.9 | Buy | 5,532,676 | 3849 | LSE | |
| 04:31:12 | 651.9 | 161 | AT | 651.7 | 651.9 | Buy | 5,532,176 | 3848 | LSE | |
| 04:31:12 | 651.8 | 161 | AT | 651.7 | 651.8 | Buy | 5,532,015 | 3847 | LSE | |
| 04:31:10 | 651.7 | 164 | AT | 651.6 | 651.7 | Buy | 5,531,854 | 3846 | LSE | |
| 04:31:09 | 651.7 | 2523 | O | 651.6 | 651.7 | Buy | 5,531,690 | 3845 | LSE | |
| 04:31:09 | 651.7 | 822 | AT | 651.6 | 651.7 | Buy | 5,529,167 | 3844 | LSE | |
| 04:31:09 | 651.7 | 210 | AT | 651.7 | 651.8 | Sell | 5,528,345 | 3843 | LSE | |
| 04:31:09 | 651.7 | 423 | AT | 651.7 | 651.8 | Sell | 5,528,135 | 3842 | LSE | |
| 04:31:03 | 651.7 | 198 | AT | 651.6 | 651.7 | Buy | 5,527,712 | 3841 | LSE | |
| 04:31:01 | 651.677 | 151 | O | 651.6 | 651.7 | Buy | 5,527,514 | 3840 | LSE | |
| 04:30:59 | 651.703 | 1000 | O | 651.6 | 651.7 | Buy | 5,527,363 | 3839 | LSE | |
| 04:30:48 | 651.6 | 1 | O | 651.6 | 651.7 | Sell | 5,526,363 | 3838 | LSE | |
| 04:30:46 | 651.8 | 51 | AT | 651.6 | 651.8 | Buy | 5,526,362 | 3837 | LSE | |
| 04:30:46 | 651.8 | 950 | AT | 651.6 | 651.8 | Buy | 5,526,311 | 3836 | LSE | |
| 04:30:44 | 651.7 | 440 | AT | 651.6 | 651.7 | Buy | 5,525,361 | 3835 | LSE | |
| 04:30:22 | 653.8 | 20000 | O | 651.5 | 651.7 | Buy | 5,524,921 | 3834 | LSE | |
| 04:30:22 | 651.6 | 972 | AT | 651.4 | 651.6 | Buy | 5,504,921 | 3833 | LSE | |
| 04:30:22 | 651.6 | 166 | AT | 651.4 | 651.6 | Buy | 5,503,949 | 3832 | LSE | |
| 04:30:22 | 651.5 | 166 | AT | 651.3 | 651.5 | Buy | 5,503,783 | 3831 | LSE | |
| 04:30:22 | 651.5 | 219 | AT | 651.5 | 651.6 | Sell | 5,503,617 | 3830 | LSE | |
| 04:30:22 | 651.5 | 1667 | AT | 651.5 | 651.6 | Sell | 5,503,398 | 3829 | LSE | |
| 04:30:22 | 651.5 | 833 | AT | 651.5 | 651.6 | Sell | 5,501,731 | 3828 | LSE | |
| 04:30:12 | 651.5 | 163 | AT | 651.4 | 651.5 | Buy | 5,500,898 | 3827 | LSE | |
| 04:30:12 | 651.5 | 163 | AT | 651.3 | 651.5 | Buy | 5,500,735 | 3826 | LSE | |
| 04:30:09 | 651.198 | 190 | O | 651.1 | 651.3 | Sell | 5,500,572 | 3825 | LSE | |
| 04:30:08 | 651.347 | 200 | O | 651.1 | 651.3 | Buy | 5,500,382 | 3824 | LSE | |
| 04:30:07 | 651.2 | 160 | AT | 651.1 | 651.2 | Buy | 5,500,182 | 3823 | LSE | |
| 04:30:02 | 651.4 | 977 | AT | 651.2 | 651.4 | Buy | 5,500,022 | 3822 | LSE | |
| 04:30:02 | 651.4 | 152 | AT | 651.2 | 651.4 | Buy | 5,499,045 | 3821 | LSE | |
| 04:30:00 | 651.6 | 144 | AT | 651.4 | 651.6 | Buy | 5,498,893 | 3820 | LSE | |
| 04:29:43 | 651.7 | 148 | AT | 651.6 | 651.7 | Buy | 5,498,749 | 3819 | LSE | |
| 04:29:20 | 651.754 | 150 | O | 651.6 | 651.8 | Buy | 5,498,601 | 3818 | LSE | |
| 04:29:05 | 651.6 | 185 | AT | 651.4 | 651.6 | Buy | 5,498,451 | 3817 | LSE | |
| 04:28:57 | 651.6 | 472 | AT | 651.6 | 651.7 | Sell | 5,498,266 | 3816 | LSE | |
| 04:28:51 | 651.8 | 3950 | AT | 651.8 | 651.9 | Sell | 5,497,794 | 3815 | LSE | |
| 04:28:26 | 651.747 | 850 | O | 651.6 | 651.9 | Sell | 5,493,844 | 3814 | LSE | |
| 04:28:15 | 651.9 | 15 | O | 651.6 | 651.9 | Buy | 5,492,994 | 3813 | LSE | |
| 04:28:09 | 651.9 | 197 | AT | 651.8 | 651.9 | Buy | 5,492,979 | 3812 | LSE | |
| 04:28:04 | 652.0 | 100 | AT | 651.8 | 652.0 | Buy | 5,492,782 | 3811 | LSE | |
| 04:27:57 | 652.0 | 1402 | AT | 652.0 | 652.2 | Sell | 5,492,682 | 3810 | LSE | |
| 04:27:57 | 652.0 | 381 | AT | 652.0 | 652.2 | Sell | 5,491,280 | 3809 | LSE | |
| 04:27:57 | 652.0 | 395 | AT | 652.0 | 652.2 | Sell | 5,490,899 | 3808 | LSE | |
| 04:27:57 | 652.1 | 159 | AT | 651.9 | 652.1 | Buy | 5,490,504 | 3807 | LSE | |
| 04:27:57 | 652.1 | 435 | AT | 651.9 | 652.1 | Buy | 5,490,345 | 3806 | LSE | |
| 04:27:53 | 652.3 | 123 | AT | 652.3 | 652.4 | Sell | 5,489,910 | 3805 | LSE | |
| 04:27:41 | 652.5 | 41 | O | 652.3 | 652.5 | Buy | 5,489,787 | 3804 | LSE | |
| 04:27:33 | 652.7 | 10 | O | 652.3 | 652.5 | Buy | 5,489,746 | 3803 | LSE | |
| 04:27:33 | 652.5 | 449 | AT | 652.5 | 652.6 | Sell | 5,489,736 | 3802 | LSE | |
| 04:27:33 | 652.6 | 2500 | AT | 652.6 | 652.7 | Sell | 5,489,287 | 3801 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
