Share Name Share Symbol Market Type Share ISIN Share Description
Hsbc Holdings Plc LSE:HSBA London Ordinary Share GB0005405286 ORD $0.50 (UK REG)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  9.60 1.74% 561.90 562.10 562.20 564.10 554.50 555.50 17,593,308 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 49,862.4 15,596.9 49.4 11.7 113,713

Hsbc (HSBA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
06 Dec 2019561.909.601.74%554.50564.1017,154,502
05 Dec 2019552.30-6.50-1.16%552.30557.5021,294,964
04 Dec 2019558.802.600.47%554.30560.9020,240,429
03 Dec 2019556.20-13.00-2.28%555.30570.3032,200,522
02 Dec 2019569.20-7.10-1.23%569.20581.6018,999,660
29 Nov 2019576.30-4.50-0.77%574.90580.5015,599,128
28 Nov 2019580.80-4.30-0.73%577.00581.407,329,643
27 Nov 2019585.102.300.39%584.00590.7020,828,590
26 Nov 2019582.800.000.0%580.70584.6023,291,256
25 Nov 2019582.803.000.52%581.80587.2022,956,912
22 Nov 2019579.8010.101.77%573.20582.2019,006,635
21 Nov 2019569.70-6.70-1.16%567.80573.6024,928,759
20 Nov 2019576.40-4.30-0.74%572.70578.0037,438,634
19 Nov 2019580.705.700.99%578.30587.3017,977,860
18 Nov 2019575.001.300.23%572.40577.9015,531,644
15 Nov 2019573.703.400.6%565.90573.8038,405,535
14 Nov 2019570.30-3.90-0.68%570.30575.8019,798,584
13 Nov 2019574.20-14.50-2.46%572.00579.2027,566,594
12 Nov 2019588.702.100.36%586.30590.8017,765,556
11 Nov 2019586.60-9.00-1.51%579.20590.0023,454,938
08 Nov 2019595.60-5.20-0.87%595.50603.2013,832,640
Download more Hsbc Holdings Plc Historical Data

Hsbc Holdings Plc (HSBA) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week576.10581.60552.30561.0921,666,941-14.20-2.46%
1 Month600.50603.20552.30574.6721,922,424-38.60-6.43%
3 Months624.30631.40552.30598.5929,571,544-62.40-10.0%
6 Months646.00674.80552.30614.2329,945,992-84.10-13.02%
1 Year654.20687.70552.30626.1026,435,819-92.30-14.11%
3 Years639.10798.60552.30673.9925,954,015-77.20-12.08%
5 Years641.20798.60413.95613.6427,726,428-79.30-12.37%
Your Recent History
LSE
HSBA
Hsbc
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191208 00:06:16