Hsbc Msci Em (HMEF) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Msci Em (HMEF)
Hsbc Msci Em (HMEF) Trades

Hsbc Msci Em (HMEF)

830.625

-1.25

(-0.15%)

Closed July 31 11:30AM

Delayed by 15 minutes

Last trades on 07/23/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:35:25	848.0	237	UT	847.5	848.25	Buy		106,767	96	LSE
11:23:30	847.25	1589	AT	847.25	848.25	Sell		106,530	95	LSE
11:23:30	847.25	357	AT	847.25	848.25	Sell		104,941	94	LSE
11:19:07	848.23	350	AT	847.75	848.23	Buy		104,584	93	LSE
11:14:56	847.378	350	O	846.5	847.5	Buy		104,234	92	LSE
11:10:42	846.967	15	O	846.5	847.25	Buy		103,884	91	LSE
11:06:41	846.391	82	O	845.75	846.75	Buy		103,869	90	LSE
10:42:44	845.75	173	AT	845.75	846.25	Sell		103,787	89	LSE
10:42:19	846.25	689	AT	845.75	846.25	Buy		103,614	88	LSE
10:42:19	846.25	358	AT	845.75	846.25	Buy		102,925	87	LSE
10:39:59	845.881	92	O	845.75	847.0	Sell		102,567	86	LSE
10:20:31	845.738	63	O	845.25	846.5	Sell		102,475	85	LSE
10:17:24	845.72	2598	AT	845.55	845.72	Buy		102,412	84	LSE
10:17:15	845.909	2598	O	845.25	846.0	Buy		99,814	83	LSE
10:16:34	846.25	1	AT	845.25	846.25	Buy		97,216	82	LSE
10:16:33	846.25	8	AT	845.25	846.25	Buy		97,215	81	LSE
10:09:26	846.175	9	O	844.75	846.25	Buy		97,207	80	LSE
10:07:44	845.45	2421	AT	845.27	845.45	Buy		97,198	79	LSE
10:07:18	845.628	2421	O	844.75	846.0	Buy		94,777	78	LSE
10:05:20	845.192	232	O	845.0	846.25	Sell		92,356	77	LSE
10:03:05	845.56	937	AT	845.5	845.56	Buy		92,124	76	LSE
10:01:59	846.098	937	O	845.0	846.25	Buy		91,187	75	LSE
09:59:59	846.25	177	O	844.0	848.75	Sell		90,250	74	LSE
09:57:59	845.3	746	O	845.25	846.5	Sell		90,073	73	LSE
09:53:08	845.75	6	O	845.0	846.0	Buy		89,327	72	LSE
09:44:36	845.72	1757	AT	845.75	845.72			89,321	71	LSE
09:44:01	845.848	1757	O	844.75	846.0	Buy		87,564	70	LSE
09:41:21	845.43	524	AT	845.25	845.43	Buy		85,807	69	LSE
09:33:49	845.159	524	O	844.5	845.25	Buy		85,283	68	LSE
09:31:04	845.55	6	O	845.0	846.0	Buy		84,759	67	LSE
09:28:20	846.5	893	AT	846.0	846.5	Buy		84,753	66	LSE
09:28:10	846.175	113	O	845.5	846.75	Buy		83,860	65	LSE
09:24:25	846.628	893	O	845.75	846.75	Buy		83,747	64	LSE
09:22:07	846.36	727	AT	846.25	846.36	Buy		82,854	63	LSE
09:21:45	846.628	727	O	845.75	846.75	Buy		82,127	62	LSE
09:20:19	846.24	3395	AT	846.0	846.24	Buy		81,400	61	LSE
09:18:12	846.453	820	O	845.75	847.25	Sell		78,005	60	LSE
09:18:08	845.825	3	O	845.75	847.25	Sell		77,185	59	LSE
09:18:06	847.067	3395	O	845.75	847.25	Buy		77,182	58	LSE
09:17:37	846.47	1505	AT	846.25	846.47	Buy		73,787	57	LSE
09:16:34	846.848	1505	O	845.75	847.0	Buy		72,282	56	LSE
08:57:55	847.815	284	O	847.25	848.5	Sell		70,777	55	LSE
07:23:00	848.75	493	AT	848.75	849.25	Sell		70,493	54	LSE
07:23:00	848.75	3331	AT	848.75	849.5	Sell		70,000	53	LSE
07:22:07	849.0	500	AT	849.0	849.5	Sell		66,669	52	LSE
07:21:32	849.475	4	O	849.0	849.5	Buy		66,169	51	LSE
07:11:38	849.863	98	O	849.0	850.0	Buy		66,165	50	LSE
06:41:03	850.01	923	AT	849.51	850.01	Buy		66,067	49	LSE
06:39:16	850.189	923	O	849.75	850.25	Buy		65,144	48	LSE
06:16:10	849.0	5149	AT	848.5	849.0	Buy		64,221	47	LSE
06:16:05	849.0	7470	AT	848.25	849.0	Buy		59,072	46	LSE
06:16:00	849.0	7470	AT	848.25	849.0	Buy		51,602	45	LSE
05:51:57	847.77	1443	AT	847.75	847.77	Buy		44,132	44	LSE
05:51:08	848.678	297	O	847.75	848.75	Buy		42,689	43	LSE
05:49:58	848.409	1443	O	847.75	848.5	Buy		42,392	42	LSE
05:47:27	848.74	554	AT	848.25	848.74	Buy		40,949	41	LSE
05:47:08	848.909	554	O	848.25	849.0	Buy		40,395	40	LSE
05:46:17	848.336	3079	O	848.0	848.75	Sell		39,841	39	LSE
05:36:16	848.49	1260	AT	848.0	848.49	Buy		36,762	38	LSE
05:36:05	848.439	1260	O	848.0	848.5	Buy		35,502	37	LSE
05:33:35	848.46	3340	AT	848.25	848.46	Buy		34,242	36	LSE
05:33:16	848.32	530	AT	848.25	848.32	Buy		30,902	35	LSE
05:32:53	848.409	3870	O	848.0	848.25	Buy		30,372	34	LSE
05:28:10	848.72	530	AT	848.12	848.72	Buy		26,502	33	LSE
05:20:34	847.788	785	O	847.75	848.5	Sell		25,972	32	LSE
05:20:24	848.409	530	O	847.75	848.5	Buy		25,187	31	LSE
05:15:29	847.73	195	AT	847.5	847.73	Buy		24,657	30	LSE
05:14:35	847.939	195	O	847.5	848.0	Buy		24,462	29	LSE
05:11:04	848.0	112	O	847.5	848.0	Buy		24,267	28	LSE
05:03:28	846.75	122	AT	846.75	847.25	Sell		24,155	27	LSE
05:01:26	846.092	122	O	846.0	846.75	Sell		24,033	26	LSE
05:01:01	846.713	38	O	846.0	846.75	Buy		23,911	25	LSE
05:00:53	846.713	14	O	846.0	846.75	Buy		23,873	24	LSE
04:48:53	846.05	1120	O	846.0	847.0	Sell		23,859	23	LSE
04:47:37	846.5	1062	AT	846.0	846.5	Buy		22,739	22	LSE
04:46:37	846.659	1488	O	846.0	846.75	Buy		21,677	21	LSE
04:46:36	846.092	426	O	846.0	846.75	Sell		20,189	20	LSE
04:45:51	846.0	70	O	846.0	846.75	Sell		19,763	19	LSE
04:42:17	846.0	25	O	846.0	846.75	Sell		19,693	18	LSE
04:39:34	846.92	4167	AT	846.5	846.92	Buy		19,668	17	LSE
04:39:32	846.25	369	O	846.25	847.25	Sell		15,501	16	LSE
04:38:37	846.342	369	O	846.25	847.0	Sell		15,132	15	LSE
04:38:20	846.909	4536	O	846.25	847.0	Buy		14,763	14	LSE
03:44:24	846.0	441	AT	845.5	846.0	Buy		10,227	13	LSE
03:44:23	846.0	797	AT	845.5	846.0	Buy		9,786	12	LSE
03:44:23	846.0	797	AT	845.5	846.0	Buy		8,989	11	LSE
03:44:23	846.0	797	AT	845.5	846.0	Buy		8,192	10	LSE
03:05:25	846.377	3785	O	845.25	846.5	Buy		7,395	9	LSE
03:03:54	845.413	622	O	843.75	845.5	Buy		3,610	8	LSE
03:03:38	845.25	141	AT	844.5	845.25	Buy		2,988	7	LSE
03:03:28	845.25	124	O	843.5	845.25	Buy		2,847	6	LSE
03:03:03	844.817	141	O	843.5	845.0	Buy		2,723	5	LSE
03:02:51	845.0	66	O	843.5	845.0	Buy		2,582	4	LSE
03:01:42	845.0	582	AT	845.0	845.5	Sell		2,516	3	LSE
03:01:38	845.567	676	O	844.25	845.75	Buy		1,934	2	LSE
03:01:13	844.214	1258	O	844.0	845.75	Sell		1,258	1	LSE

Advanced Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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