Hsbc Uk Sus Dis (HUKS)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:21:28 | 17.31 | 101 | AT | 17.276 | 17.31 | Buy | 47,445 | 70 | LSE | |
| 10:19:12 | 17.326 | 10 | AT | 17.292 | 17.326 | Buy | 47,344 | 69 | LSE | |
| 10:18:56 | 17.292 | 3 | AT | 17.292 | 17.326 | Sell | 47,334 | 68 | LSE | |
| 09:56:30 | 17.296 | 850 | AT | 17.296 | 17.33 | Sell | 47,331 | 67 | LSE | |
| 09:56:21 | 17.292 | 793 | AT | 17.292 | 17.326 | Sell | 46,481 | 66 | LSE | |
| 09:55:19 | 17.274 | 838 | AT | 17.274 | 17.344 | Sell | 45,688 | 65 | LSE | |
| 09:55:19 | 17.274 | 814 | AT | 17.274 | 17.326 | Sell | 44,850 | 64 | LSE | |
| 09:55:19 | 17.274 | 846 | AT | 17.274 | 17.326 | Sell | 44,036 | 63 | LSE | |
| 09:55:00 | 17.276 | 833 | AT | 17.276 | 17.326 | Sell | 43,190 | 62 | LSE | |
| 09:54:13 | 17.276 | 780 | AT | 17.276 | 17.326 | Sell | 42,357 | 61 | LSE | |
| 09:54:13 | 17.276 | 94 | AT | 17.276 | 17.326 | Sell | 41,577 | 60 | LSE | |
| 09:54:00 | 17.276 | 803 | AT | 17.276 | 17.326 | Sell | 41,483 | 59 | LSE | |
| 09:53:49 | 17.312 | 854 | AT | 17.312 | 17.328 | Sell | 40,680 | 58 | LSE | |
| 09:52:30 | 17.31 | 839 | AT | 17.31 | 17.33 | Sell | 39,826 | 57 | LSE | |
| 09:52:10 | 17.296 | 801 | AT | 17.296 | 17.33 | Sell | 38,987 | 56 | LSE | |
| 09:52:10 | 17.312 | 813 | AT | 17.296 | 17.312 | Buy | 38,186 | 55 | LSE | |
| 09:52:10 | 17.312 | 871 | AT | 17.296 | 17.312 | Buy | 37,373 | 54 | LSE | |
| 09:51:38 | 17.288 | 805 | AT | 17.288 | 17.312 | Sell | 36,502 | 53 | LSE | |
| 09:50:30 | 17.276 | 770 | AT | 17.276 | 17.318 | Sell | 35,697 | 52 | LSE | |
| 09:50:30 | 17.276 | 87 | AT | 17.276 | 17.318 | Sell | 34,927 | 51 | LSE | |
| 09:50:26 | 17.276 | 810 | AT | 17.276 | 17.318 | Sell | 34,840 | 50 | LSE | |
| 09:50:19 | 17.31 | 837 | AT | 17.31 | 17.324 | Sell | 34,030 | 49 | LSE | |
| 09:49:49 | 17.316 | 793 | AT | 17.316 | 17.324 | Sell | 33,193 | 48 | LSE | |
| 09:49:19 | 17.32 | 850 | AT | 17.32 | 17.33 | Sell | 32,400 | 47 | LSE | |
| 09:47:21 | 17.316 | 873 | AT | 17.316 | 17.334 | Sell | 31,550 | 46 | LSE | |
| 09:47:00 | 17.302 | 824 | AT | 17.302 | 17.334 | Sell | 30,677 | 45 | LSE | |
| 09:46:40 | 17.3 | 849 | AT | 17.3 | 17.342 | Sell | 29,853 | 44 | LSE | |
| 09:45:34 | 17.284 | 776 | AT | 17.282 | 17.36 | Sell | 29,004 | 43 | LSE | |
| 09:45:34 | 17.284 | 56 | AT | 17.284 | 17.36 | Sell | 28,228 | 42 | LSE | |
| 09:45:33 | 17.284 | 841 | AT | 17.284 | 17.36 | Sell | 28,172 | 41 | LSE | |
| 09:44:30 | 17.278 | 800 | AT | 17.276 | 17.334 | Sell | 27,331 | 40 | LSE | |
| 09:44:00 | 17.286 | 723 | AT | 17.276 | 17.338 | Sell | 26,531 | 39 | LSE | |
| 09:44:00 | 17.286 | 743 | AT | 17.276 | 17.318 | Sell | 25,808 | 38 | LSE | |
| 09:43:48 | 17.286 | 685 | AT | 17.276 | 17.318 | Sell | 25,065 | 37 | LSE | |
| 09:43:17 | 17.286 | 588 | AT | 17.284 | 17.328 | Sell | 24,380 | 36 | LSE | |
| 09:43:17 | 17.286 | 131 | AT | 17.286 | 17.328 | Sell | 23,792 | 35 | LSE | |
| 09:43:00 | 17.32 | 697 | AT | 17.32 | 17.33 | Sell | 23,661 | 34 | LSE | |
| 09:42:34 | 17.32 | 680 | AT | 17.32 | 17.332 | Sell | 22,964 | 33 | LSE | |
| 09:41:41 | 17.318 | 724 | AT | 17.292 | 17.318 | Buy | 22,284 | 32 | LSE | |
| 09:41:41 | 17.318 | 944 | AT | 17.292 | 17.318 | Buy | 21,560 | 31 | LSE | |
| 09:41:00 | 17.292 | 701 | AT | 17.284 | 17.292 | Buy | 20,616 | 30 | LSE | |
| 09:41:00 | 17.292 | 29 | AT | 17.284 | 17.292 | Buy | 19,915 | 29 | LSE | |
| 09:40:29 | 17.292 | 694 | AT | 17.288 | 17.292 | Buy | 19,886 | 28 | LSE | |
| 09:40:29 | 17.292 | 688 | AT | 17.288 | 17.292 | Buy | 19,192 | 27 | LSE | |
| 09:40:19 | 17.296 | 448 | AT | 17.288 | 17.296 | Buy | 18,504 | 26 | LSE | |
| 09:39:54 | 17.296 | 258 | AT | 17.288 | 17.296 | Buy | 18,056 | 25 | LSE | |
| 09:39:54 | 17.296 | 219 | AT | 17.288 | 17.296 | Buy | 17,798 | 24 | LSE | |
| 09:39:49 | 17.296 | 490 | AT | 17.29 | 17.296 | Buy | 17,579 | 23 | LSE | |
| 09:39:49 | 17.296 | 601 | AT | 17.29 | 17.296 | Buy | 17,089 | 22 | LSE | |
| 09:39:48 | 17.296 | 118 | AT | 17.296 | 17.318 | Sell | 16,488 | 21 | LSE | |
| 09:39:19 | 17.304 | 714 | AT | 17.304 | 17.318 | Sell | 16,370 | 20 | LSE | |
| 09:39:18 | 17.318 | 6056 | AT | 17.318 | 17.328 | Sell | 15,656 | 19 | LSE | |
| 09:39:00 | 17.324 | 683 | AT | 17.324 | 17.328 | Sell | 9,600 | 18 | LSE | |
| 09:38:30 | 17.324 | 699 | AT | 17.324 | 17.328 | Sell | 8,917 | 17 | LSE | |
| 09:38:00 | 17.31 | 748 | AT | 17.31 | 17.328 | Sell | 8,218 | 16 | LSE | |
| 09:37:26 | 17.308 | 740 | AT | 17.308 | 17.328 | Sell | 7,470 | 15 | LSE | |
| 09:36:55 | 17.29 | 683 | AT | 17.29 | 17.328 | Sell | 6,730 | 14 | LSE | |
| 09:35:21 | 17.308 | 724 | AT | 17.294 | 17.308 | Buy | 6,047 | 13 | LSE | |
| 09:35:20 | 17.308 | 19 | AT | 17.304 | 17.308 | Buy | 5,323 | 12 | LSE | |
| 09:35:20 | 17.308 | 704 | AT | 17.304 | 17.308 | Buy | 5,304 | 11 | LSE | |
| 09:35:18 | 17.308 | 608 | AT | 17.306 | 17.308 | Buy | 4,600 | 10 | LSE | |
| 09:35:18 | 17.308 | 133 | AT | 17.308 | 17.332 | Sell | 3,992 | 9 | LSE | |
| 09:34:33 | 17.318 | 735 | AT | 17.318 | 17.332 | Sell | 3,859 | 8 | LSE | |
| 09:34:00 | 17.316 | 729 | AT | 17.316 | 17.334 | Sell | 3,124 | 7 | LSE | |
| 09:33:30 | 17.318 | 685 | AT | 17.318 | 17.334 | Sell | 2,395 | 6 | LSE | |
| 09:32:30 | 17.334 | 679 | AT | 17.334 | 17.348 | Sell | 1,710 | 5 | LSE | |
| 09:31:48 | 17.336 | 700 | AT | 17.336 | 17.348 | Sell | 1,031 | 4 | LSE | |
| 08:43:21 | 17.384 | 5 | AT | 17.384 | 17.412 | Sell | 331 | 3 | LSE | |
| 08:37:17 | 1740.4 | 287 | O | 17.386 | 17.408 | Buy | 326 | 2 | LSE | |
| 05:03:08 | 17.354 | 39 | AT | 17.354 | 17.37 | Sell | 39 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
