Hsbc Eu Su Dist (HSED)
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 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 17.132 | 0.22 | 1.30 | 17.132 | 17.132 | 17.132 | 0 |
| 1740504600 | 16.912 | 0.1 | 0.61 | 16.912 | 16.912 | 16.912 | 0 |
| 1740418200 | 16.81 | 0.04 | 0.25 | 16.81 | 16.81 | 16.81 | 0 |
| 1740159000 | 16.768 | 0.12 | 0.71 | 16.768 | 16.768 | 16.768 | 0 |
| 1740072600 | 16.649 | 0.11 | 0.68 | 16.649 | 16.649 | 16.649 | 0 |
| 1739986200 | 16.536 | -0.28 | -1.64 | 16.614 | 16.626 | 16.536 | 2 |
| 1739899800 | 16.812 | 0.05 | 0.30 | 16.812 | 16.812 | 16.812 | 0 |
| 1739813400 | 16.762 | 0.02 | 0.14 | 16.762 | 16.762 | 16.762 | 0 |
| 1739554200 | 16.739 | 0.04 | 0.23 | 16.739 | 16.739 | 16.739 | 0 |
| 1739467800 | 16.701 | 0.33 | 2.03 | 16.701 | 16.701 | 16.701 | 0 |
| 1739381400 | 16.369 | 0.02 | 0.13 | 16.369 | 16.369 | 16.369 | 0 |
| 1739295000 | 16.347 | 0.06 | 0.36 | 16.347 | 16.347 | 16.347 | 0 |
| 1739208600 | 16.289 | 0.08 | 0.47 | 16.289 | 16.289 | 16.289 | 0 |
| 1738949400 | 16.212 | -0.16 | -1.00 | 16.306 | 16.306 | 16.209 | 4011 |
| 1738863000 | 16.376 | 0.17 | 1.06 | 16.376 | 16.376 | 16.376 | 0 |
| 1738776600 | 16.204 | 0.09 | 0.53 | 16.204 | 16.204 | 16.204 | 0 |
| 1738690200 | 16.119 | 0.13 | 0.82 | 16.119 | 16.119 | 16.119 | 0 |
| 1738603800 | 15.988 | -0.3 | -1.81 | 15.988 | 15.988 | 15.988 | 0 |
| 1738344600 | 16.283 | -0.07 | -0.42 | 16.283 | 16.283 | 16.283 | 0 |
| 1738258200 | 16.351 | 0.05 | 0.33 | 16.351 | 16.351 | 16.351 | 0 |
| 1738171800 | 16.297 | 0.07 | 0.45 | 16.297 | 16.297 | 16.297 | 0 |
| 1738085400 | 16.224 | -0.08 | -0.51 | 16.224 | 16.224 | 16.224 | 0 |
| 1737999000 | 16.306999 | -0 | -0.01 | 16.306999 | 16.306999 | 16.306999 | 0 |
| 1737739800 | 16.309 | 0.11 | 0.70 | 16.309 | 16.309 | 16.309 | 0 |
| 1737653400 | 16.196 | 0.07 | 0.41 | 16.196 | 16.196 | 16.196 | 0 |
| 1737567000 | 16.129999 | 0.04 | 0.23 | 16.129999 | 16.129999 | 16.129999 | 0 |
| 1737480600 | 16.093 | 0.07 | 0.44 | 16.093 | 16.093 | 16.093 | 0 |
| 1737394200 | 16.021999 | 0.18 | 1.14 | 15.866 | 16.096 | 15.828 | 4011 |
| 1737135000 | 15.842 | 0.14 | 0.87 | 15.842 | 15.842 | 15.842 | 0 |
| 1737048600 | 15.706 | 0.11 | 0.71 | 15.706 | 15.706 | 15.706 | 0 |
| 1736962200 | 15.596 | 0.28 | 1.83 | 15.596 | 15.596 | 15.596 | 0 |
| 1736875800 | 15.316 | 0.11 | 0.72 | 15.316 | 15.316 | 15.316 | 0 |
| 1736789400 | 15.206 | -0.13 | -0.82 | 15.206 | 15.206 | 15.206 | 0 |
| 1736530200 | 15.332 | -0.28 | -1.81 | 15.332 | 15.332 | 15.332 | 0 |
| 1736443800 | 15.614 | 0.05 | 0.30 | 15.614 | 15.614 | 15.614 | 0 |
| 1736357400 | 15.568 | -0.19 | -1.17 | 15.568 | 15.568 | 15.568 | 0 |
| 1736271000 | 15.753 | -0.02 | -0.11 | 15.753 | 15.753 | 15.753 | 0 |
| 1736184600 | 15.77 | 0.35 | 2.29 | 15.77 | 15.77 | 15.77 | 0 |
| 1735925400 | 15.417 | -0.05 | -0.30 | 15.417 | 15.417 | 15.417 | 0 |
| 1735839000 | 15.464 | 0.01 | 0.08 | 15.464 | 15.464 | 15.464 | 0 |
| 1735666200 | 15.451 | 0 | 0.00 | 15.451 | 15.451 | 15.451 | 0 |
| 1735579800 | 15.451 | -0.16 | -1.04 | 15.451 | 15.451 | 15.451 | 0 |
| 1735320600 | 15.614 | 0.18 | 1.19 | 15.614 | 15.614 | 15.614 | 0 |
| 1735061400 | 15.43 | 0 | 0.00 | 15.43 | 15.43 | 15.43 | 0 |
| 1734975000 | 15.43 | -0.03 | -0.17 | 15.43 | 15.43 | 15.43 | 0 |
| 1734715800 | 15.456 | -0.05 | -0.31 | 15.456 | 15.456 | 15.456 | 0 |
| 1734629400 | 15.504 | -0.36 | -2.28 | 15.504 | 15.504 | 15.504 | 0 |
| 1734543000 | 15.866 | -0.02 | -0.13 | 15.854 | 15.88 | 15.854 | 1330 |
| 1734456600 | 15.886 | -0.05 | -0.29 | 15.886 | 15.886 | 15.886 | 0 |
| 1734370200 | 15.932 | 0 | 0.01 | 15.932 | 15.932 | 15.932 | 0 |
| 1734111000 | 15.93 | -0.04 | -0.24 | 15.93 | 15.93 | 15.93 | 0 |
| 1734024600 | 15.969 | 0 | 0.00 | 15.969 | 15.969 | 15.969 | 0 |
| 1733938200 | 15.969 | 0 | 0.01 | 15.969 | 15.969 | 15.969 | 0 |
| 1733851800 | 15.968 | -0.18 | -1.14 | 15.968 | 15.968 | 15.968 | 0 |
| 1733765400 | 16.152 | 0.05 | 0.28 | 16.152 | 16.152 | 16.152 | 0 |
| 1733506200 | 16.107 | 0.02 | 0.13 | 16.107 | 16.107 | 16.107 | 0 |
| 1733419800 | 16.085999 | 0.16 | 0.98 | 16.085999 | 16.085999 | 16.085999 | 0 |
| 1733333400 | 15.93 | 0.05 | 0.33 | 15.93 | 15.93 | 15.93 | 0 |
| 1733247000 | 15.878 | 0.1 | 0.61 | 15.878 | 15.878 | 15.878 | 0 |
| 1733160600 | 15.782 | -0.04 | -0.24 | 15.782 | 15.782 | 15.782 | 0 |
| 1732901400 | 15.82 | 0.08 | 0.53 | 15.82 | 15.82 | 15.82 | 0 |
| 1732815000 | 15.736 | 0.07 | 0.43 | 15.736 | 15.736 | 15.736 | 0 |
| 1732728600 | 15.668 | 0.11 | 0.72 | 15.668 | 15.668 | 15.668 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
