Hsbc Uk Sus Dis (HUKD)
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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 21.4325 | -0.17 | -0.76 | 21.4325 | 21.4325 | 21.4325 | 0 |
| 1734370200 | 21.5975 | 0.04 | 0.16 | 21.55 | 21.645 | 21.55 | 4885 |
| 1734111000 | 21.5625 | -0.09 | -0.39 | 21.555 | 21.575 | 21.5175 | 914 |
| 1734024600 | 21.6475 | 0.02 | 0.08 | 21.68 | 21.6825 | 21.645 | 2000 |
| 1733938200 | 21.63 | 0.07 | 0.35 | 21.63 | 21.63 | 21.63 | 0 |
| 1733851800 | 21.555 | -0.22 | -1.00 | 21.555 | 21.555 | 21.555 | 0 |
| 1733765400 | 21.7725 | 0.14 | 0.62 | 21.7725 | 21.7725 | 21.7725 | 0 |
| 1733506200 | 21.6375 | -0.08 | -0.37 | 21.67 | 21.67 | 21.5925 | 14853 |
| 1733419800 | 21.7175 | 0.22 | 1.00 | 21.555 | 21.7175 | 21.5225 | 5980 |
| 1733333400 | 21.5025 | 0.03 | 0.15 | 21.5025 | 21.5025 | 21.5025 | 0 |
| 1733247000 | 21.47 | 0.1 | 0.46 | 21.47 | 21.47 | 21.47 | 0 |
| 1733160600 | 21.3725 | -0.06 | -0.28 | 21.335 | 21.3775 | 21.25 | 1980 |
| 1732901400 | 21.4325 | 0.03 | 0.12 | 21.37 | 21.4325 | 21.28 | 944 |
| 1732815000 | 21.4075 | 0.11 | 0.52 | 21.375 | 21.4125 | 21.3475 | 1888 |
| 1732728600 | 21.2975 | 0.2 | 0.96 | 21.2975 | 21.2975 | 21.2975 | 0 |
| 1732642200 | 21.095 | -0.15 | -0.71 | 21.125 | 21.2775 | 21.06 | 30521 |
| 1732555800 | 21.245 | 0.21 | 0.99 | 21.245 | 21.245 | 21.245 | 0 |
| 1732296600 | 21.0375 | 0.1 | 0.45 | 21.0375 | 21.0375 | 21.0375 | 0 |
| 1732210200 | 20.9425 | 0.07 | 0.32 | 20.9425 | 20.9425 | 20.9425 | 0 |
| 1732123800 | 20.875 | -0.07 | -0.31 | 20.875 | 20.875 | 20.875 | 0 |
| 1732037400 | 20.94 | -0.03 | -0.13 | 20.94 | 20.94 | 20.94 | 0 |
| 1731951000 | 20.9675 | 0.07 | 0.35 | 20.9675 | 20.9675 | 20.9675 | 0 |
| 1731691800 | 20.895 | -0.09 | -0.43 | 20.875 | 20.8975 | 20.805 | 106 |
| 1731605400 | 20.985 | 0.14 | 0.67 | 20.985 | 20.985 | 20.985 | 0 |
| 1731519000 | 20.845 | -0.07 | -0.31 | 20.845 | 20.845 | 20.845 | 0 |
| 1731432600 | 20.91 | -0.58 | -2.70 | 20.91 | 20.91 | 20.91 | 0 |
| 1731346200 | 21.49 | 0.22 | 1.06 | 21.415 | 21.49 | 21.4 | 3040 |
| 1731087000 | 21.265 | -0.31 | -1.41 | 21.265 | 21.265 | 21.265 | 0 |
| 1731000600 | 21.57 | 0.16 | 0.74 | 21.57 | 21.57 | 21.57 | 0 |
| 1730914200 | 21.4125 | -0.29 | -1.34 | 21.4125 | 21.4125 | 21.4125 | 0 |
| 1730827800 | 21.7025 | 0.08 | 0.36 | 21.7025 | 21.7025 | 21.7025 | 0 |
| 1730741400 | 21.625 | 0.07 | 0.31 | 21.755 | 21.7625 | 21.62 | 17223 |
| 1730482200 | 21.5575 | 0.37 | 1.75 | 21.45 | 21.6325 | 21.4325 | 3011 |
| 1730395800 | 21.1875 | -0.46 | -2.14 | 21.45 | 21.48 | 21.085 | 30923 |
| 1730309400 | 21.65 | -0.12 | -0.55 | 21.65 | 21.65 | 21.65 | 0 |
| 1730223000 | 21.77 | -0.25 | -1.14 | 21.77 | 21.77 | 21.77 | 0 |
| 1730136600 | 22.02 | 0.07 | 0.32 | 22.02 | 22.02 | 22.02 | 0 |
| 1729873800 | 21.95 | -0.21 | -0.96 | 21.95 | 21.95 | 21.95 | 0 |
| 1729787400 | 22.1625 | -0.04 | -0.16 | 22.1625 | 22.1625 | 22.1625 | 0 |
| 1729701000 | 22.1975 | -0.24 | -1.06 | 22.1975 | 22.1975 | 22.1975 | 0 |
| 1729614600 | 22.435 | -0.08 | -0.36 | 22.435 | 22.435 | 22.435 | 0 |
| 1729528200 | 22.515 | -0.24 | -1.04 | 22.515 | 22.515 | 22.515 | 0 |
| 1729269000 | 22.7525 | -0.06 | -0.25 | 22.7525 | 22.7525 | 22.7525 | 0 |
| 1729182600 | 22.81 | 0.21 | 0.93 | 22.81 | 22.81 | 22.81 | 0 |
| 1729096200 | 22.6 | 0.01 | 0.02 | 22.6 | 22.6 | 22.6 | 0 |
| 1729009800 | 22.595 | 0.13 | 0.58 | 22.595 | 22.595 | 22.595 | 0 |
| 1728923400 | 22.465 | 0.01 | 0.03 | 22.465 | 22.465 | 22.465 | 0 |
| 1728664200 | 22.4575 | 0.13 | 0.60 | 22.375 | 22.4775 | 22.2925 | 4000 |
| 1728577800 | 22.3225 | -0.02 | -0.07 | 22.3225 | 22.3225 | 22.3225 | 0 |
| 1728491400 | 22.3375 | 0.2 | 0.88 | 22.3375 | 22.3375 | 22.3375 | 0 |
| 1728405000 | 22.1425 | -0.22 | -0.97 | 22.1425 | 22.1425 | 22.1425 | 0 |
| 1728318600 | 22.36 | 0.04 | 0.17 | 22.375 | 22.4125 | 22.3275 | 7589 |
| 1728059400 | 22.3225 | 0.1 | 0.43 | 22.3225 | 22.3225 | 22.3225 | 0 |
| 1727973000 | 22.2275 | -0.4 | -1.75 | 22.2275 | 22.2275 | 22.2275 | 0 |
| 1727886600 | 22.6225 | -0.13 | -0.57 | 22.6225 | 22.6225 | 22.6225 | 0 |
| 1727800200 | 22.7525 | -0.26 | -1.12 | 22.7525 | 22.7525 | 22.7525 | 0 |
| 1727713800 | 23.01 | -0.31 | -1.33 | 23.01 | 23.01 | 23.01 | 0 |
| 1727454600 | 23.32 | 0.13 | 0.57 | 23.32 | 23.32 | 23.32 | 0 |
| 1727368200 | 23.1875 | 0.34 | 1.48 | 23.1875 | 23.1875 | 23.1875 | 0 |
| 1727281800 | 22.85 | -0.15 | -0.63 | 22.85 | 22.85 | 22.85 | 0 |
| 1727195400 | 22.995 | 0.15 | 0.65 | 22.995 | 22.995 | 22.995 | 0 |
| 1727109000 | 22.8475 | 0.16 | 0.69 | 22.8475 | 22.8475 | 22.8475 | 0 |
| 1726849800 | 22.69 | -0.34 | -1.49 | 22.69 | 22.69 | 22.69 | 0 |
| 1726763400 | 23.0325 | 0.29 | 1.25 | 23.0325 | 23.0325 | 23.0325 | 0 |
| 1726677000 | 22.7475 | -0.08 | -0.34 | 22.7475 | 22.7475 | 22.7475 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
