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 30 11:30AM

Delayed by 15 minutes

Last trades on 07/24/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:35:24	838.75	2720	UT	839.0	839.5	Sell		177,939	89	LSE
10:47:51	840.75	134	AT	840.75	841.25	Sell		175,219	88	LSE
10:47:35	841.25	4040	AT	840.75	841.25	Buy		175,085	87	LSE
10:31:14	841.5	12046	AT	841.25	841.5	Buy		171,045	86	LSE
10:29:55	841.689	12046	O	841.25	841.75	Buy		158,999	85	LSE
10:28:53	841.463	1441	O	840.75	841.5	Buy		146,953	84	LSE
10:27:00	840.61	12060	AT	840.25	840.61	Buy		145,512	83	LSE
10:26:45	840.689	12060	O	840.25	840.75	Buy		133,452	82	LSE
10:26:27	840.525	306	O	840.25	840.75	Buy		121,392	81	LSE
10:20:03	840.59	593	AT	840.13	840.59	Buy		121,086	80	LSE
10:19:49	840.689	593	O	840.25	840.75	Buy		120,493	79	LSE
10:02:45	839.94	1278	AT	839.56	839.94	Buy		119,900	78	LSE
10:01:37	840.189	1278	O	839.75	840.25	Buy		118,622	77	LSE
10:01:22	840.02	146	AT	839.75	840.02	Buy		117,344	76	LSE
10:00:48	839.909	146	O	839.25	840.0	Buy		117,198	75	LSE
10:00:48	839.566	30	O	839.25	840.0	Sell		117,052	74	LSE
09:58:36	840.25	138	O	839.5	840.0	Buy		117,022	73	LSE
09:56:33	840.0	492	O	840.0	840.75	Sell		116,884	72	LSE
09:39:51	840.75	7470	AT	840.25	840.75	Buy		116,392	71	LSE
09:27:23	841.5	7470	AT	841.0	841.5	Buy		108,922	70	LSE
09:26:20	841.5	120	O	841.0	841.5	Buy		101,452	69	LSE
09:25:02	841.43	1200	AT	841.05	841.43	Buy		101,332	68	LSE
09:23:43	841.878	1200	O	841.0	842.0	Buy		100,132	67	LSE
09:21:39	841.37	213	AT	841.03	841.37	Buy		98,932	66	LSE
09:20:20	841.848	213	O	840.75	842.0	Buy		98,719	65	LSE
09:19:40	841.208	792	O	840.75	842.0	Sell		98,506	64	LSE
09:17:10	841.413	23	O	841.0	841.75	Buy		97,714	63	LSE
09:16:40	841.413	1616	O	841.0	841.75	Buy		97,691	62	LSE
09:15:20	841.413	15	O	841.0	841.75	Buy		96,075	61	LSE
09:14:52	841.413	3	O	841.0	841.75	Buy		96,060	60	LSE
09:13:36	841.44	301	AT	841.0	841.44	Buy		96,057	59	LSE
09:12:53	841.659	301	O	841.0	841.75	Buy		95,756	58	LSE
09:02:13	841.5	457	AT	841.01	841.5	Buy		95,455	57	LSE
08:57:59	841.439	457	O	841.0	841.5	Buy		94,998	56	LSE
08:50:23	841.25	617	AT	840.5	841.25	Buy		94,541	55	LSE
08:27:38	841.76	283	AT	841.5	841.76	Buy		93,924	54	LSE
08:26:37	841.939	283	O	841.5	842.0	Buy		93,641	53	LSE
08:02:01	842.57	62	AT	842.27	842.57	Buy		93,358	52	LSE
08:01:06	842.659	62	O	842.0	842.75	Buy		93,296	51	LSE
08:00:40	842.5	797	AT	842.0	842.5	Buy		93,234	50	LSE
08:00:40	842.5	7470	AT	842.0	842.5	Buy		92,437	49	LSE
07:18:42	843.0	8	O	842.5	843.0	Buy		84,967	48	LSE
06:58:17	843.0	7470	AT	842.5	843.0	Buy		84,959	47	LSE
06:58:17	843.0	6400	AT	842.5	843.0	Buy		77,489	46	LSE
06:53:05	842.775	88	O	842.5	843.0	Buy		71,089	45	LSE
06:48:36	842.775	45	O	842.5	843.0	Buy		71,001	44	LSE
06:25:54	843.5	516	AT	842.75	843.5	Buy		70,956	43	LSE
06:20:33	843.25	6400	AT	842.75	843.25	Buy		70,440	42	LSE
06:10:42	842.75	6400	AT	842.5	842.75	Buy		64,040	41	LSE
06:08:07	842.913	1072	O	842.5	843.25	Buy		57,640	40	LSE
05:45:17	843.25	25	O	842.75	843.25	Buy		56,568	39	LSE
05:44:12	843.04	2258	AT	842.75	843.04	Buy		56,543	38	LSE
05:43:30	843.25	25	O	842.75	843.25	Buy		54,285	37	LSE
05:42:35	842.939	2258	O	842.5	843.0	Buy		54,260	36	LSE
05:42:31	842.775	17	O	842.5	843.0	Buy		52,002	35	LSE
05:41:34	843.25	25	O	842.75	843.25	Buy		51,985	34	LSE
05:37:32	843.25	23	O	842.75	843.25	Buy		51,960	33	LSE
05:34:24	843.25	23	O	842.75	843.25	Buy		51,937	32	LSE
05:27:23	843.562	165	O	843.25	844.0	Sell		51,914	31	LSE
05:17:56	843.82	354	AT	843.5	843.82	Buy		51,749	30	LSE
05:16:07	843.75	7470	AT	843.5	843.75	Buy		51,395	29	LSE
05:15:24	843.525	2321	O	843.25	843.75	Buy		43,925	28	LSE
05:14:21	843.939	354	O	843.5	844.0	Buy		41,604	27	LSE
05:08:12	843.67	5629	AT	843.25	843.67	Buy		41,250	26	LSE
05:01:33	844.159	5629	O	843.5	844.25	Buy		35,621	25	LSE
05:01:06	844.213	50	O	843.5	844.25	Buy		29,992	24	LSE
05:01:02	843.525	3	O	843.5	844.25	Sell		29,942	23	LSE
05:01:00	843.775	53	O	843.5	844.0	Buy		29,939	22	LSE
05:00:36	844.0	74	O	843.5	844.0	Buy		29,886	21	LSE
04:57:35	843.41	1548	AT	843.07	843.41	Buy		29,812	20	LSE
04:56:13	843.439	1548	O	843.0	843.5	Buy		28,264	19	LSE
04:50:20	843.25	71	O	842.75	843.25	Buy		26,716	18	LSE
04:42:09	843.15	1985	AT	842.75	843.15	Buy		26,645	17	LSE
04:41:50	843.189	1985	O	842.75	843.25	Buy		24,660	16	LSE
04:41:15	842.88	434	AT	842.6	842.88	Buy		22,675	15	LSE
04:40:29	842.939	434	O	842.5	843.0	Buy		22,241	14	LSE
04:38:03	842.72	3950	AT	842.5	842.72	Buy		21,807	13	LSE
04:37:57	842.689	3950	O	842.5	842.75	Buy		17,857	12	LSE
04:34:59	842.638	286	O	842.5	842.75	Buy		13,907	11	LSE
04:30:20	842.75	6400	AT	842.25	842.75	Buy		13,621	10	LSE
04:22:04	843.99	19	O	843.75	844.25	Sell		7,221	9	LSE
03:12:17	842.12	2014	AT	842.12	842.46	Sell		7,202	8	LSE
03:12:08	842.311	2014	O	842.25	842.75	Sell		5,188	7	LSE
03:04:33	842.25	1118	AT	841.75	842.25	Buy		3,174	6	LSE
03:04:07	842.378	1118	O	841.5	842.5	Buy		2,056	5	LSE
03:03:56	842.25	167	AT	841.75	842.25	Buy		938	4	LSE
03:03:23	842.409	167	O	841.75	842.5	Buy		771	3	LSE
03:01:44	841.75	302	AT	841.75	842.5	Sell		604	2	LSE
03:00:57	841.653	302	O	841.5	842.75	Sell		302	1	LSE

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