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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:03:59 | 653.9 | 152 | AT | 653.7 | 653.9 | Buy | 5,763,126 | 4151 | LSE | |
| 05:03:59 | 653.9 | 304 | AT | 653.7 | 653.9 | Buy | 5,762,974 | 4150 | LSE | |
| 05:03:59 | 653.998 | 14251 | O | 653.8 | 654.0 | Buy | 5,762,670 | 4149 | LSE | |
| 05:03:54 | 653.998 | 2000 | O | 653.9 | 654.1 | Sell | 5,748,419 | 4148 | LSE | |
| 05:03:42 | 654.1 | 1 | O | 653.9 | 654.1 | Buy | 5,746,419 | 4147 | LSE | |
| 05:03:35 | 653.935 | 488 | O | 653.8 | 654.1 | Sell | 5,746,418 | 4146 | LSE | |
| 05:03:07 | 654.1 | 2 | O | 653.9 | 654.1 | Buy | 5,745,930 | 4145 | LSE | |
| 05:03:07 | 654.1 | 3 | O | 653.9 | 654.1 | Buy | 5,745,928 | 4144 | LSE | |
| 05:03:05 | 653.955 | 28 | O | 653.9 | 654.1 | Sell | 5,745,925 | 4143 | LSE | |
| 05:03:04 | 653.9 | 2620 | AT | 653.7 | 653.9 | Buy | 5,745,897 | 4142 | LSE | |
| 05:03:04 | 653.9 | 249 | AT | 653.7 | 653.9 | Buy | 5,743,277 | 4141 | LSE | |
| 05:02:53 | 654.0 | 1 | O | 653.8 | 654.0 | Buy | 5,743,028 | 4140 | LSE | |
| 05:02:52 | 654.0 | 942 | AT | 654.0 | 654.1 | Sell | 5,743,027 | 4139 | LSE | |
| 05:02:52 | 654.0 | 459 | AT | 654.0 | 654.1 | Sell | 5,742,085 | 4138 | LSE | |
| 05:02:38 | 654.098 | 350 | O | 654.0 | 654.2 | Sell | 5,741,626 | 4137 | LSE | |
| 05:02:14 | 654.1 | 611 | AT | 653.9 | 654.1 | Buy | 5,741,276 | 4136 | LSE | |
| 05:02:11 | 654.1 | 1 | O | 653.9 | 654.1 | Buy | 5,740,665 | 4135 | LSE | |
| 05:02:05 | 654.078 | 12 | O | 653.9 | 654.1 | Buy | 5,740,664 | 4134 | LSE | |
| 05:02:00 | 654.0 | 456 | AT | 654.0 | 654.2 | Sell | 5,740,652 | 4133 | LSE | |
| 05:02:00 | 654.0 | 500 | AT | 654.0 | 654.2 | Sell | 5,740,196 | 4132 | LSE | |
| 05:01:43 | 654.2 | 1 | O | 654.0 | 654.2 | Buy | 5,739,696 | 4131 | LSE | |
| 05:01:19 | 654.2 | 1315 | O | 654.0 | 654.2 | Buy | 5,739,695 | 4130 | LSE | |
| 05:01:19 | 654.2 | 2589 | O | 654.0 | 654.2 | Buy | 5,738,380 | 4129 | LSE | |
| 05:01:19 | 654.2 | 1 | O | 654.0 | 654.2 | Buy | 5,735,791 | 4128 | LSE | |
| 05:01:19 | 654.2 | 440 | AT | 654.2 | 654.4 | Sell | 5,735,790 | 4127 | LSE | |
| 05:01:19 | 654.2 | 840 | AT | 654.2 | 654.4 | Sell | 5,735,350 | 4126 | LSE | |
| 05:01:18 | 654.4 | 10 | O | 654.2 | 654.4 | Buy | 5,734,510 | 4125 | LSE | |
| 05:01:08 | 654.201 | 10 | O | 654.2 | 654.4 | Sell | 5,734,500 | 4124 | LSE | |
| 05:00:21 | 654.398 | 259 | O | 654.2 | 654.5 | Buy | 5,734,490 | 4123 | LSE | |
| 05:00:16 | 654.5 | 1 | O | 654.3 | 654.5 | Buy | 5,734,231 | 4122 | LSE | |
| 05:00:11 | 654.347 | 152 | O | 654.2 | 654.4 | Buy | 5,734,230 | 4121 | LSE | |
| 04:59:54 | 654.4 | 1 | O | 654.2 | 654.4 | Buy | 5,734,078 | 4120 | LSE | |
| 04:59:22 | 654.3 | 1 | O | 654.1 | 654.3 | Buy | 5,734,077 | 4119 | LSE | |
| 04:58:33 | 654.1 | 5903 | AT | 654.0 | 654.1 | Buy | 5,734,076 | 4118 | LSE | |
| 04:58:24 | 654.298 | 758 | O | 654.1 | 654.3 | Buy | 5,728,173 | 4117 | LSE | |
| 04:58:23 | 654.2 | 430 | AT | 654.1 | 654.2 | Buy | 5,727,415 | 4116 | LSE | |
| 04:58:23 | 654.2 | 302 | AT | 654.0 | 654.2 | Buy | 5,726,985 | 4115 | LSE | |
| 04:58:23 | 654.2 | 718 | AT | 654.2 | 654.4 | Sell | 5,726,683 | 4114 | LSE | |
| 04:58:16 | 654.2 | 73 | AT | 654.2 | 654.4 | Sell | 5,725,965 | 4113 | LSE | |
| 04:58:12 | 654.4 | 1 | O | 654.1 | 654.4 | Buy | 5,725,892 | 4112 | LSE | |
| 04:57:41 | 654.498 | 607 | O | 654.4 | 654.6 | Sell | 5,725,891 | 4111 | LSE | |
| 04:57:34 | 654.5 | 892 | AT | 654.5 | 654.6 | Sell | 5,725,284 | 4110 | LSE | |
| 04:57:34 | 654.5 | 843 | AT | 654.5 | 654.6 | Sell | 5,724,392 | 4109 | LSE | |
| 04:57:33 | 654.6 | 892 | AT | 654.6 | 654.7 | Sell | 5,723,549 | 4108 | LSE | |
| 04:57:33 | 654.6 | 843 | AT | 654.6 | 654.7 | Sell | 5,722,657 | 4107 | LSE | |
| 04:57:32 | 654.798 | 173 | O | 654.6 | 654.7 | Buy | 5,721,814 | 4106 | LSE | |
| 04:57:28 | 654.7 | 526 | AT | 654.7 | 654.8 | Sell | 5,721,641 | 4105 | LSE | |
| 04:57:05 | 654.6 | 1044 | AT | 654.4 | 654.6 | Buy | 5,721,115 | 4104 | LSE | |
| 04:56:59 | 654.5 | 843 | AT | 654.5 | 654.7 | Sell | 5,720,071 | 4103 | LSE | |
| 04:56:49 | 654.743 | 7638 | O | 654.5 | 654.8 | Buy | 5,719,228 | 4102 | LSE | |
| 04:56:48 | 654.6 | 1265 | AT | 654.6 | 654.7 | Sell | 5,711,590 | 4101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
