Hsbc Uk Sus Dis (HUKS)
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 |
|---|---|---|---|---|---|---|---|
| 1722270600 | 17.277 | -0.07 | -0.39 | 17.354 | 17.408 | 17.255 | 47445 |
| 1722011400 | 17.345 | 0.26 | 1.52 | 17.252 | 17.358 | 17.202 | 613 |
| 1721925000 | 17.085 | 0.03 | 0.19 | 16.846 | 17.104 | 16.84 | 321 |
| 1721838600 | 17.053 | -0.02 | -0.13 | 16.994 | 17.097 | 16.975 | 12095 |
| 1721752200 | 17.076 | -0.09 | -0.53 | 17.176 | 17.186 | 17.031 | 271 |
| 1721665800 | 17.167 | 0.13 | 0.73 | 17.14 | 17.18 | 17.14 | 1883 |
| 1721406600 | 17.042 | -0.07 | -0.43 | 17.024 | 17.044 | 16.986 | 357 |
| 1721320200 | 17.115 | 0.02 | 0.15 | 17.226 | 17.431 | 17.114 | 157 |
| 1721233800 | 17.09 | 0.13 | 0.78 | 17.108 | 17.108 | 17.062 | 223 |
| 1721147400 | 16.958 | -0.01 | -0.03 | 16.896 | 16.968 | 16.85 | 1363 |
| 1721061000 | 16.963 | -0.17 | -0.99 | 16.964 | 16.989 | 16.944 | 44 |
| 1720801800 | 17.133 | 0.07 | 0.44 | 17.154 | 17.154 | 17.119 | 1442 |
| 1720715400 | 17.058 | 0.16 | 0.92 | 16.968 | 17.192 | 16.947 | 435 |
| 1720629000 | 16.902 | 0.15 | 0.87 | 16.866 | 16.909 | 16.861 | 150 |
| 1720542600 | 16.757 | -0.16 | -0.95 | 16.742 | 16.792 | 16.742 | 339 |
| 1720456200 | 16.918 | 0.07 | 0.43 | 16.858 | 17.007 | 16.831 | 546 |
| 1720197000 | 16.845 | -0.04 | -0.21 | 16.902 | 16.91 | 16.82 | 2104 |
| 1720110600 | 16.88 | 0.15 | 0.91 | 16.88 | 16.936 | 16.847 | 492 |
| 1720024200 | 16.727 | 0.18 | 1.11 | 16.704 | 16.729 | 16.658 | 2367 |
| 1719937800 | 16.544 | -0.18 | -1.06 | 16.536 | 16.552 | 16.524999 | 285 |
| 1719851400 | 16.721 | 0.05 | 0.29 | 16.719999 | 16.81 | 16.689 | 2337 |
| 1719592200 | 16.672 | -0.02 | -0.14 | 16.71 | 16.842 | 16.637 | 2528 |
| 1719505800 | 16.696 | -0.11 | -0.63 | 16.748 | 16.759 | 16.696 | 60 |
| 1719419400 | 16.802 | -0.02 | -0.12 | 16.87 | 16.871 | 16.718 | 118 |
| 1719333000 | 16.822 | -0.17 | -1.01 | 16.822 | 16.822 | 16.822 | 0 |
| 1719246600 | 16.993 | 0.15 | 0.88 | 16.97 | 17.006 | 16.957 | 68 |
| 1718987400 | 16.844 | -0.11 | -0.67 | 16.964 | 16.976 | 16.742 | 113 |
| 1718901000 | 16.958 | 0.14 | 0.83 | 16.894 | 16.958 | 16.825 | 44 |
| 1718814600 | 16.818 | 0.02 | 0.13 | 16.818 | 16.818 | 16.818 | 0 |
| 1718728200 | 16.797 | 0.07 | 0.43 | 16.812 | 16.819 | 16.794 | 90 |
| 1718641800 | 16.725 | 0 | 0.01 | 16.932 | 16.932 | 16.652 | 495 |
| 1718382600 | 16.722999 | -0.12 | -0.68 | 16.76 | 16.76 | 16.637 | 145 |
| 1718296200 | 16.838 | -0.11 | -0.64 | 16.776 | 16.838 | 16.754999 | 75 |
| 1718209800 | 16.946 | 0.14 | 0.86 | 16.862 | 16.956 | 16.808 | 1852 |
| 1718123400 | 16.802 | -0.18 | -1.04 | 16.794 | 16.822 | 16.774 | 6 |
| 1718037000 | 16.979 | -0.14 | -0.83 | 17.064 | 17.064 | 16.921 | 925 |
| 1717777800 | 17.121 | -0.11 | -0.63 | 17.076 | 17.282 | 17.007 | 344 |
| 1717691400 | 17.229 | 0.1 | 0.56 | 17.192 | 17.23 | 17.164 | 1132 |
| 1717605000 | 17.133 | 0.04 | 0.23 | 17.124 | 17.149 | 17.114 | 291 |
| 1717518600 | 17.093 | -0.05 | -0.29 | 17.093 | 17.093 | 17.093 | 0 |
| 1717432200 | 17.142 | -0.16 | -0.91 | 17.362 | 17.41 | 17.117 | 3090 |
| 1717173000 | 17.3 | 0.15 | 0.86 | 17.222 | 17.3 | 17.182 | 159 |
| 1717086600 | 17.152 | 0.14 | 0.81 | 17.078 | 17.159 | 17.061 | 186 |
| 1717000200 | 17.015 | -0.22 | -1.25 | 17.03 | 17.056 | 17.009 | 13 |
| 1716913800 | 17.231 | -0.06 | -0.37 | 17.33 | 17.33 | 17.186 | 235 |
| 1716568200 | 17.295 | -0.03 | -0.14 | 17.274 | 17.317 | 17.262 | 1395 |
| 1716481800 | 17.32 | -0.07 | -0.39 | 17.324 | 17.336 | 17.292 | 128 |
| 1716395400 | 17.388 | -0.09 | -0.53 | 17.368 | 17.4 | 17.355 | 2634 |
| 1716309000 | 17.48 | -0.09 | -0.53 | 17.48 | 17.48 | 17.48 | 0 |
| 1716222600 | 17.574 | 0.02 | 0.11 | 17.62 | 17.628 | 17.556 | 319 |
| 1715963400 | 17.555 | -0.03 | -0.19 | 17.592 | 17.592 | 17.531 | 46 |
| 1715877000 | 17.588 | 0.03 | 0.19 | 17.628 | 17.628 | 17.57 | 118 |
| 1715790600 | 17.555 | -0.04 | -0.21 | 17.58 | 17.604 | 17.552 | 393 |
| 1715704200 | 17.592 | 0.16 | 0.93 | 17.52 | 17.592 | 17.46 | 66 |
| 1715617800 | 17.43 | -0.06 | -0.35 | 17.444 | 17.444 | 17.426 | 246 |
| 1715358600 | 17.492 | 0.1 | 0.57 | 17.5 | 17.5 | 17.485 | 258 |
| 1715272200 | 17.392 | 0.12 | 0.69 | 17.35 | 17.406 | 17.305 | 70 |
| 1715185800 | 17.272 | 0.1 | 0.59 | 17.29 | 17.313 | 17.23 | 252 |
| 1715099400 | 17.171 | 0.3 | 1.77 | 17.171 | 17.171 | 17.171 | 0 |
| 1714753800 | 16.872 | 0.08 | 0.48 | 16.862 | 16.944 | 16.836 | 208 |
| 1714667400 | 16.791 | 0.03 | 0.20 | 16.786 | 16.823 | 16.762 | 1112 |
| 1714581000 | 16.758 | 0.04 | 0.22 | 16.696 | 16.761 | 16.696 | 55 |
| 1714494600 | 16.721 | -0.07 | -0.42 | 16.762 | 16.798 | 16.721 | 29 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
