Hsbc Dw Sus Dis (HSDS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 19.159 | 0.05 | 0.29 | 19.159 | 19.159 | 19.159 | 0 |
| 1738085400 | 19.104 | 0.15 | 0.79 | 19.14 | 19.176 | 19.023 | 1197 |
| 1737999000 | 18.955 | -0.29 | -1.52 | 18.955 | 18.955 | 18.955 | 0 |
| 1737739800 | 19.248 | -0.15 | -0.76 | 19.36 | 19.389 | 19.229 | 8399 |
| 1737653400 | 19.395 | 0.01 | 0.06 | 19.395 | 19.395 | 19.395 | 0 |
| 1737567000 | 19.384 | 0.11 | 0.59 | 19.336 | 19.384 | 19.336 | 194 |
| 1737480600 | 19.27 | 0.01 | 0.05 | 19.24 | 19.287 | 19.24 | 290 |
| 1737394200 | 19.26 | -0.08 | -0.39 | 19.324 | 19.337 | 19.186 | 2029 |
| 1737135000 | 19.336 | 0.22 | 1.16 | 19.29 | 19.344 | 19.247 | 1741 |
| 1737048600 | 19.114 | 0.08 | 0.43 | 19.114 | 19.114 | 19.114 | 0 |
| 1736962200 | 19.032 | 0.27 | 1.43 | 19.04 | 19.043 | 19.017 | 274 |
| 1736875800 | 18.764 | 0.09 | 0.48 | 18.882 | 18.946 | 18.735 | 2971 |
| 1736789400 | 18.675 | -0.04 | -0.20 | 18.675 | 18.675 | 18.675 | 0 |
| 1736530200 | 18.712 | -0.18 | -0.95 | 18.712 | 18.712 | 18.712 | 0 |
| 1736443800 | 18.892 | 0.09 | 0.48 | 18.89 | 18.906 | 18.852 | 1241 |
| 1736357400 | 18.802 | 0.03 | 0.18 | 18.786 | 18.899 | 18.757 | 678 |
| 1736271000 | 18.769 | -0.11 | -0.56 | 18.769 | 18.769 | 18.769 | 0 |
| 1736184600 | 18.875 | 0.14 | 0.75 | 18.875 | 18.875 | 18.875 | 2 |
| 1735925400 | 18.735 | -0.02 | -0.12 | 18.735 | 18.735 | 18.735 | 0 |
| 1735839000 | 18.758 | 0.24 | 1.30 | 18.622 | 18.829 | 18.602 | 5664 |
| 1735666200 | 18.517 | 0 | 0.00 | 18.517 | 18.517 | 18.517 | 0 |
| 1735579800 | 18.517 | -0.07 | -0.36 | 18.517 | 18.517 | 18.517 | 0 |
| 1735320600 | 18.583 | 0.07 | 0.39 | 18.583 | 18.583 | 18.583 | 0 |
| 1735061400 | 18.511 | 0 | 0.00 | 18.511 | 18.511 | 18.511 | 0 |
| 1734975000 | 18.511 | 0.06 | 0.35 | 18.511 | 18.511 | 18.511 | 0 |
| 1734715800 | 18.446 | 0.03 | 0.18 | 18.338 | 18.461 | 18.138 | 1655 |
| 1734629400 | 18.412 | -0.21 | -1.13 | 18.412 | 18.412 | 18.412 | 0 |
| 1734543000 | 18.622 | 0.08 | 0.42 | 18.58 | 18.646 | 18.554 | 5741 |
| 1734456600 | 18.545 | -0.1 | -0.53 | 18.53 | 18.561 | 18.499 | 8719 |
| 1734370200 | 18.643 | -0.11 | -0.57 | 18.712 | 18.748 | 18.627 | 2 |
| 1734111000 | 18.749 | 0 | 0.01 | 18.832 | 18.84 | 18.716 | 154 |
| 1734024600 | 18.747 | 0.03 | 0.15 | 18.684 | 18.773 | 18.661 | 4476 |
| 1733938200 | 18.718 | 0.05 | 0.28 | 18.678 | 18.722 | 18.653 | 6552 |
| 1733851800 | 18.665 | -0.07 | -0.38 | 18.724 | 18.748 | 18.665 | 266 |
| 1733765400 | 18.736 | -0.09 | -0.47 | 18.736 | 18.736 | 18.736 | 0 |
| 1733506200 | 18.824 | -0.01 | -0.04 | 18.77 | 18.867 | 18.748 | 333 |
| 1733419800 | 18.831 | -0.03 | -0.13 | 18.831 | 18.831 | 18.831 | 0 |
| 1733333400 | 18.856 | -0.02 | -0.09 | 18.892 | 18.963 | 18.81 | 53 |
| 1733247000 | 18.873 | -0.01 | -0.03 | 18.93 | 18.93 | 18.824 | 4406 |
| 1733160600 | 18.879 | 0.1 | 0.54 | 18.888 | 18.888 | 18.864 | 2063 |
| 1732901400 | 18.777 | 0.03 | 0.17 | 18.777 | 18.777 | 18.777 | 0 |
| 1732815000 | 18.746 | 0.08 | 0.45 | 18.746 | 18.746 | 18.746 | 0 |
| 1732728600 | 18.662 | -0.21 | -1.13 | 18.74 | 18.74 | 18.644 | 223 |
| 1732642200 | 18.875 | -0.03 | -0.17 | 18.846 | 18.914 | 18.808 | 1250 |
| 1732555800 | 18.907 | 0.06 | 0.31 | 18.907 | 18.907 | 18.907 | 0 |
| 1732296600 | 18.849 | 0.16 | 0.85 | 18.738 | 18.908 | 18.716 | 6047 |
| 1732210200 | 18.69 | 0.25 | 1.37 | 18.536 | 18.691 | 18.515 | 4587 |
| 1732123800 | 18.437 | -0.06 | -0.34 | 18.574 | 18.58 | 18.383 | 2274 |
| 1732037400 | 18.5 | -0.06 | -0.34 | 18.518 | 18.518 | 18.385 | 9478 |
| 1731951000 | 18.563 | 0.04 | 0.24 | 18.528 | 18.572 | 18.515 | 121 |
| 1731691800 | 18.518 | -0.13 | -0.69 | 18.548 | 18.597 | 18.484 | 958 |
| 1731605400 | 18.646 | 0.05 | 0.27 | 18.614 | 18.728 | 18.601 | 1 |
| 1731519000 | 18.595 | 0.02 | 0.13 | 18.576 | 18.604 | 18.509 | 2029 |
| 1731432600 | 18.571 | 0.06 | 0.30 | 18.574 | 18.574 | 18.559 | 734 |
| 1731346200 | 18.515 | 0.11 | 0.59 | 18.538 | 18.552 | 18.514 | 172 |
| 1731087000 | 18.406 | 0.07 | 0.39 | 18.358 | 18.418 | 18.357 | 2216 |
| 1731000600 | 18.335 | 0.06 | 0.33 | 18.335 | 18.335 | 18.335 | 0 |
| 1730914200 | 18.275 | 0.37 | 2.05 | 18.275 | 18.275 | 18.275 | 0 |
| 1730827800 | 17.908 | 0.01 | 0.07 | 17.846 | 17.913 | 17.782 | 731 |
| 1730741400 | 17.896 | -0.01 | -0.08 | 17.896 | 17.896 | 17.896 | 2 |
| 1730482200 | 17.91 | -0.01 | -0.08 | 17.91 | 17.91 | 17.91 | 0 |
| 1730395800 | 17.924 | -0.11 | -0.59 | 17.864 | 17.938 | 17.856 | 343 |
| 1730309400 | 18.031 | -0.04 | -0.23 | 18.031 | 18.031 | 18.031 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
