Hsbc Dw Sus Dis (HSDS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730223000 | 18.072 | -0.05 | -0.28 | 18.082 | 18.083 | 18.05 | 111 |
| 1730136600 | 18.122 | 0 | 0.03 | 18.08 | 18.128 | 18.065 | 1980 |
| 1729873800 | 18.117 | 0.04 | 0.20 | 18.166 | 18.166 | 18.097 | 5550 |
| 1729787400 | 18.08 | -0.11 | -0.58 | 18.154 | 18.177 | 18.065 | 3879 |
| 1729701000 | 18.185 | -0.07 | -0.39 | 18.185 | 18.185 | 18.185 | 0 |
| 1729614600 | 18.256 | 0.03 | 0.15 | 18.242 | 18.285 | 18.21 | 1940 |
| 1729528200 | 18.228 | -0.1 | -0.54 | 18.278 | 18.346 | 18.228 | 29775 |
| 1729269000 | 18.327 | -0.04 | -0.21 | 18.302 | 18.327 | 18.225 | 1073 |
| 1729182600 | 18.365 | 0.12 | 0.67 | 18.442 | 18.467 | 18.333 | 1940 |
| 1729096200 | 18.243 | 0.1 | 0.53 | 18.243 | 18.243 | 18.243 | 0 |
| 1729009800 | 18.146 | -0.09 | -0.48 | 18.204 | 18.246 | 18.121 | 4105 |
| 1728923400 | 18.233 | 0.13 | 0.69 | 18.098 | 18.261 | 18.096 | 449 |
| 1728664200 | 18.108 | 0.05 | 0.29 | 18.078 | 18.126 | 18.045 | 2 |
| 1728577800 | 18.055 | 0.04 | 0.22 | 18.055 | 18.055 | 18.055 | 0 |
| 1728491400 | 18.015 | 0.11 | 0.64 | 18.015 | 18.015 | 18.015 | 0 |
| 1728405000 | 17.901 | -0.01 | -0.03 | 17.822 | 17.906 | 17.785 | 906 |
| 1728318600 | 17.906 | 0.1 | 0.56 | 17.88 | 17.941 | 17.821 | 2938 |
| 1728059400 | 17.806 | 0.04 | 0.24 | 17.786 | 17.838 | 17.786 | 2878 |
| 1727973000 | 17.763 | 0.06 | 0.32 | 17.77 | 17.838 | 17.728 | 172 |
| 1727886600 | 17.706 | 0.12 | 0.69 | 17.706 | 17.706 | 17.706 | 6185 |
| 1727800200 | 17.585 | 0.04 | 0.22 | 17.585 | 17.585 | 17.585 | 0 |
| 1727713800 | 17.547 | -0.13 | -0.71 | 17.547 | 17.547 | 17.547 | 0 |
| 1727454600 | 17.672 | 0.08 | 0.44 | 17.736 | 17.736 | 17.603 | 4909 |
| 1727368200 | 17.594 | 0.05 | 0.26 | 17.594 | 17.594 | 17.594 | 0 |
| 1727281800 | 17.548 | 0.03 | 0.18 | 17.548 | 17.548 | 17.548 | 0 |
| 1727195400 | 17.517 | -0.03 | -0.19 | 17.576 | 17.576 | 17.451 | 697 |
| 1727109000 | 17.55 | -0.04 | -0.20 | 17.55 | 17.55 | 17.55 | 0 |
| 1726849800 | 17.586 | -0.11 | -0.62 | 17.586 | 17.586 | 17.586 | 0 |
| 1726763400 | 17.695 | 0.14 | 0.80 | 17.695 | 17.695 | 17.695 | 0 |
| 1726677000 | 17.554 | -0.14 | -0.76 | 17.554 | 17.554 | 17.554 | 0 |
| 1726590600 | 17.689 | 0.15 | 0.87 | 17.689 | 17.689 | 17.689 | 0 |
| 1726504200 | 17.536 | -0.06 | -0.36 | 17.536 | 17.536 | 17.536 | 0 |
| 1726245000 | 17.599 | 0.1 | 0.58 | 17.599 | 17.599 | 17.599 | 0 |
| 1726158600 | 17.497 | 0.22 | 1.29 | 17.497 | 17.497 | 17.497 | 0 |
| 1726072200 | 17.274 | -0.1 | -0.55 | 17.274 | 17.274 | 17.274 | 0 |
| 1725985800 | 17.369 | 0.05 | 0.27 | 17.386 | 17.386 | 17.369 | 813 |
| 1725899400 | 17.323 | 0.22 | 1.27 | 17.323 | 17.323 | 17.323 | 0 |
| 1725640200 | 17.106 | -0.18 | -1.06 | 17.202 | 17.353 | 17.103 | 178 |
| 1725553800 | 17.289 | -0.08 | -0.47 | 17.289 | 17.289 | 17.289 | 0 |
| 1725467400 | 17.37 | -0.2 | -1.11 | 17.37 | 17.37 | 17.37 | 2 |
| 1725381000 | 17.565 | -0.09 | -0.51 | 17.565 | 17.565 | 17.565 | 0 |
| 1725294600 | 17.655 | 0.1 | 0.57 | 17.634 | 17.661 | 17.634 | 595 |
| 1725035400 | 17.555 | -0.05 | -0.26 | 17.555 | 17.555 | 17.555 | 0 |
| 1724949000 | 17.601 | 0.18 | 1.02 | 17.601 | 17.601 | 17.601 | 0 |
| 1724862600 | 17.423 | 0.01 | 0.08 | 17.423 | 17.423 | 17.423 | 0 |
| 1724776200 | 17.409 | -0.02 | -0.11 | 17.409 | 17.409 | 17.409 | 7 |
| 1724430600 | 17.429 | -0.04 | -0.22 | 17.48 | 17.514 | 17.373 | 8887 |
| 1724344200 | 17.468 | -0.06 | -0.33 | 17.552 | 17.571 | 17.466 | 789 |
| 1724257800 | 17.525 | 0.01 | 0.06 | 17.59 | 17.59 | 17.485 | 789 |
| 1724171400 | 17.514 | -0.02 | -0.13 | 17.514 | 17.514 | 17.514 | 4 |
| 1724085000 | 17.536 | 0.03 | 0.19 | 17.536 | 17.536 | 17.536 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
