Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Hsbc Msci Ca Ac Share Price
Hsbc Msci Ca Ac Share History

Hsbc Msci Ca Ac Share History

Hsbc Msci Ca Ac Share Price history. The following table shows end-of-day data HCAA historical share prices for Hsbc Msci Ca Ac, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

HCAA.L
Share PriceHCAA.L
ChartsHCAA.L
TradesHCAA.L
HistoryCompare
HCAA.LHCAA.L
Share NewsHCAA.L
RNSHCAA.L
Accounts
Date Open High Low Close Volume
2024-05-319.099.099.019.010
2024-05-309.099.099.099.090
2024-05-299.089.099.089.090
2024-05-289.089.089.089.080
2024-05-279.089.089.089.080
2024-05-249.159.159.089.080
2024-05-239.219.219.219.15100
2024-05-229.309.309.299.290
2024-05-219.359.359.309.300
2024-05-209.419.419.359.350
2024-05-179.279.419.279.410
2024-05-169.269.279.269.270
2024-05-159.269.269.269.260
2024-05-149.299.299.269.260
2024-05-139.309.309.299.290
2024-05-109.349.349.309.300
2024-05-099.209.349.209.340
2024-05-089.309.309.209.200
2024-05-079.329.329.329.3010,646
2024-05-069.359.359.359.350
2024-05-039.269.359.269.350
2024-05-029.099.269.099.260
2024-05-019.099.099.099.090
2024-04-309.189.189.099.090
2024-04-299.039.189.039.180
2024-04-268.889.038.889.0333,000
2024-04-258.858.888.858.880
2024-04-248.848.858.848.850
2024-04-238.898.898.848.840
2024-04-228.958.958.898.890
2024-04-199.019.018.958.950
2024-04-188.979.018.979.010
2024-04-178.838.978.838.970
2024-04-168.958.958.838.830
2024-04-158.738.958.738.950
2024-04-128.808.808.738.730
2024-04-118.768.808.768.800
2024-04-108.928.928.768.760
2024-04-098.938.938.928.920
2024-04-088.988.988.938.930
2024-04-059.059.058.988.980
2024-04-048.999.058.999.050
2024-04-039.029.028.998.990
2024-04-028.859.028.859.020
2024-04-018.858.858.858.850
2024-03-298.858.858.858.850
2024-03-288.788.858.788.850
2024-03-278.898.898.788.780
2024-03-268.888.898.888.890
2024-03-258.918.918.888.880
2024-03-229.059.058.918.910
2024-03-219.109.109.059.050
2024-03-209.089.109.089.100
2024-03-199.149.149.089.080
2024-03-189.079.149.079.140
2024-03-159.019.079.019.070
2024-03-149.079.079.019.010
2024-03-139.129.129.079.070
2024-03-129.169.179.169.12400
2024-03-118.979.158.979.150
2024-03-088.938.978.938.970
2024-03-078.998.998.938.930
2024-03-068.988.998.988.990
2024-03-058.948.988.948.980
2024-03-048.938.948.938.940
2024-03-018.858.938.858.930
2024-02-298.668.858.668.850
2024-02-288.858.858.668.660
2024-02-278.728.858.728.850
2024-02-268.808.808.728.720
2024-02-238.778.808.778.800
2024-02-228.738.778.738.770
2024-02-218.618.738.618.730
2024-02-208.588.618.588.610
2024-02-198.648.648.588.580
2024-02-168.518.648.518.640
2024-02-158.458.518.458.510
2024-02-148.518.518.458.450
2024-02-138.508.518.508.510
2024-02-128.398.508.398.500
2024-02-098.448.448.398.390
2024-02-088.458.458.448.440
2024-02-078.488.488.478.45913
2024-02-067.918.337.918.330
2024-02-057.877.917.877.910
2024-02-028.088.087.877.870
2024-02-018.118.118.088.080
2024-01-318.148.148.118.110
2024-01-308.308.308.148.140
2024-01-298.448.448.308.300
2024-01-268.438.448.438.440
2024-01-258.488.488.438.430
2024-01-248.238.488.238.480
2024-01-238.128.238.128.230
2024-01-228.288.288.128.120
2024-01-198.278.288.278.280
2024-01-188.158.278.158.270
2024-01-178.378.378.158.150
2024-01-168.358.378.358.370
2024-01-158.408.408.358.350
2024-01-128.378.408.378.400
2024-01-118.348.378.348.370
2024-01-108.368.368.348.340
2024-01-098.418.418.368.360
2024-01-088.528.528.418.410
2024-01-058.578.578.528.520
2024-01-048.588.588.588.571
2024-01-038.688.688.678.670
2024-01-028.838.838.688.680
2024-01-018.838.838.838.830
2023-12-298.828.838.828.830
2023-12-288.588.828.588.820
2023-12-278.608.608.588.580
2023-12-268.608.608.608.600
2023-12-258.608.608.608.600
2023-12-228.598.608.598.600
2023-12-218.508.598.508.590
2023-12-208.678.678.508.500
2023-12-198.588.678.588.670
2023-12-188.658.658.588.580
2023-12-158.778.778.658.650
2023-12-148.688.778.688.770
2023-12-138.778.778.688.680
2023-12-128.808.808.778.770
2023-12-118.708.808.708.800
2023-12-088.738.738.708.700
2023-12-078.728.738.728.734,150
2023-12-068.748.748.728.720
2023-12-058.908.908.748.740
2023-12-048.948.948.908.900
2023-12-018.988.988.948.940
2023-11-308.978.988.978.980
2023-11-299.049.048.978.970
2023-11-288.989.048.989.040
2023-11-279.079.078.988.980
2023-11-249.159.159.079.070
2023-11-239.049.159.049.150
2023-11-229.149.149.049.040
2023-11-219.199.199.149.140
2023-11-209.089.199.089.190
2023-11-178.959.088.959.080
2023-11-169.189.188.958.950
2023-11-159.139.189.139.180
2023-11-149.039.139.039.130
2023-11-138.949.038.949.030
2023-11-109.029.028.948.940
2023-11-099.039.039.029.020
2023-11-089.049.049.039.030
2023-11-079.089.089.049.040
2023-11-068.999.088.999.080
2023-11-038.868.998.868.990
2023-11-028.868.868.868.860
2023-11-018.848.868.848.860
2023-10-318.908.908.848.840
2023-10-308.818.818.818.810
2023-10-278.738.818.738.810
2023-10-268.698.738.698.730
2023-10-258.778.778.698.690
2023-10-248.628.778.628.770
2023-10-238.678.678.628.620
2023-10-208.888.888.678.670
2023-10-198.888.888.888.880
2023-10-189.029.028.888.880
2023-10-179.009.009.009.0229
2023-10-169.079.079.049.040
2023-10-139.129.129.079.070
2023-10-129.229.229.129.120
2023-10-119.199.229.199.220
2023-10-109.159.199.159.190
2023-10-099.189.189.159.150
2023-10-069.049.189.049.180
2023-10-059.059.059.049.040
2023-10-049.019.019.019.05680
2023-10-039.219.219.089.080
2023-10-029.269.269.219.210
2023-09-299.209.269.209.260
2023-09-289.199.209.199.200
2023-09-279.179.199.179.190
2023-09-269.209.209.179.170
2023-09-259.309.309.209.200
2023-09-229.109.309.109.300
2023-09-219.259.259.109.100
2023-09-209.249.259.249.250
2023-09-199.269.269.249.240
2023-09-189.229.269.229.260
2023-09-159.329.329.229.220
2023-09-149.359.359.329.320
2023-09-139.359.359.359.350
2023-09-129.379.379.359.350
2023-09-119.199.379.199.370
2023-09-089.219.219.219.19350
2023-09-079.429.429.209.200
2023-09-069.459.459.429.420
2023-09-059.559.559.459.450
2023-09-049.489.559.489.550
2023-09-019.379.489.379.480
2023-08-319.419.419.379.370
2023-08-309.469.469.419.410
2023-08-299.179.469.179.460
2023-08-289.179.179.179.170
2023-08-259.209.209.179.170
2023-08-249.249.249.209.200
2023-08-239.289.289.249.240
2023-08-229.299.299.289.280
2023-08-219.369.369.299.290
2023-08-189.489.489.369.360
2023-08-179.419.489.419.480
2023-08-169.509.509.419.410
2023-08-159.609.609.509.500
2023-08-149.649.649.609.600
2023-08-119.989.989.649.640
2023-08-109.919.989.919.980
2023-08-099.939.939.939.911,900
2023-08-0810.0210.029.929.920
2023-08-0710.1810.1810.0210.020
2023-08-0410.2010.2010.1810.180
2023-08-039.9810.209.9810.200
2023-08-0210.0810.089.989.980
2023-08-0110.2110.2110.0810.080
2023-07-3110.2410.2410.2110.210
2023-07-2810.1510.1510.1510.24330
2023-07-279.999.999.889.880
2023-07-269.989.999.989.990
2023-07-259.789.989.789.980
2023-07-249.689.789.689.780
2023-07-219.679.689.679.680
2023-07-209.699.699.679.670
2023-07-199.759.759.699.690
2023-07-189.789.789.759.750
2023-07-179.899.899.789.780
2023-07-149.939.939.899.890
2023-07-139.789.939.789.930
2023-07-129.769.769.769.78579
2023-07-119.679.709.679.700
2023-07-109.629.679.629.670
2023-07-079.529.629.529.620
2023-07-069.649.649.529.520
2023-07-059.779.779.649.640
2023-07-049.699.779.699.770
2023-07-039.599.699.599.690
2023-06-309.519.599.519.590
2023-06-299.569.569.519.510
2023-06-289.619.619.569.560
2023-06-279.489.619.489.610
2023-06-269.549.549.489.480
2023-06-239.669.669.549.540
2023-06-229.699.699.669.660
2023-06-219.819.819.699.690
2023-06-209.939.939.819.810
2023-06-1910.0110.019.939.930
2023-06-169.9610.019.9610.010
2023-06-159.829.969.829.960
2023-06-149.739.829.739.820
2023-06-139.699.739.699.730
2023-06-129.689.699.689.690
2023-06-099.689.689.689.680
2023-06-089.609.689.609.680
2023-06-079.679.679.609.600
2023-06-069.759.759.679.670
2023-06-059.879.879.759.750
2023-06-029.719.879.719.870
2023-06-019.599.719.599.710
2023-05-319.719.719.599.590
2023-05-309.749.749.749.71330
2023-05-299.859.859.859.850
2023-05-269.859.859.859.85330
2023-05-259.799.799.799.78330
2023-05-249.989.989.819.810
2023-05-2310.1510.159.989.980
2023-05-2210.1410.1410.1410.151,990
2023-05-1910.0710.1510.0710.150
2023-05-1810.1710.1710.0710.070
2023-05-1710.2610.2610.1710.170
2023-05-1610.2310.2310.2310.268,285
2023-05-1510.1510.3710.1510.370
2023-05-1210.3510.3510.1510.150
2023-05-1110.3210.3310.3210.353,092
2023-05-1010.4810.4810.3810.380
2023-05-0910.4610.4710.4610.482,170
2023-05-0810.4610.4610.4610.460
2023-05-0510.4810.4810.4410.466,943
2023-05-0410.4710.4710.4710.49640
2023-05-0310.3710.4410.3710.440
2023-05-0210.5110.5110.3710.370
2023-05-0110.5110.5110.5110.510
2023-04-2810.5010.5010.4910.51960
2023-04-2710.3610.4110.3610.410
2023-04-2610.3610.3610.3610.3610,213
2023-04-2510.3910.3910.2510.250
2023-04-2410.5110.5110.3910.390
2023-04-2110.7510.7510.5110.510
2023-04-2010.7910.7910.7510.750
2023-04-1910.9310.9310.7910.790
2023-04-1810.8610.9310.8610.930
2023-04-1710.7210.8610.7210.860
2023-04-1410.7610.7610.7210.720
2023-04-1310.7110.7610.7110.760
2023-04-1210.7810.7810.7110.710
2023-04-1110.7910.7910.7810.780
2023-04-1010.7910.7910.7910.790
2023-04-0710.7910.7910.7910.790
2023-04-0610.7810.7910.7810.790
2023-04-0510.8110.8110.7810.780
2023-04-0410.7710.8110.7710.810
2023-04-0310.7110.7710.7110.770
2023-03-3110.6810.7110.6810.710
2023-03-3010.5810.6810.5810.680
2023-03-2910.6010.6010.5810.580
2023-03-2810.5410.6010.5410.600
2023-03-2710.6110.6110.5410.540
2023-03-2410.7710.7710.6110.610
2023-03-2310.7710.7710.7710.77310
2023-03-2210.5010.5610.5010.560
2023-03-2110.4410.5010.4410.500
2023-03-2010.3810.4410.3810.440
2023-03-1710.4210.4210.4210.38310
2023-03-1610.3710.4110.3710.410
2023-03-1510.6010.6010.3710.370
2023-03-1410.6110.6110.6010.600
2023-03-1310.5210.5210.4810.6121,143
2023-03-1010.4410.4910.4410.490
2023-03-0910.5710.5710.4410.440
2023-03-0810.5210.5710.5210.570
2023-03-0710.8010.8010.5210.520
2023-03-0610.8910.8910.8010.800
2023-03-0310.8910.8910.8910.890
2023-03-0210.9410.9410.8910.890
2023-03-0110.7210.9410.7210.940
2023-02-2810.6910.6910.6910.72300
2023-02-2710.6310.6610.6310.664,582
2023-02-2410.8110.8110.5110.510
2023-02-2310.8710.8710.8110.810
2023-02-2210.9510.9510.8710.870
2023-02-2110.9810.9810.9810.95290
2023-02-2010.6510.9910.6510.990
2023-02-1710.8610.8610.6510.650
2023-02-1610.9910.9910.8610.860
2023-02-1511.0511.0510.9910.990
2023-02-1411.1111.1111.0511.050
2023-02-1310.9511.1110.9511.110
2023-02-1011.1011.1010.9510.950
2023-02-0910.8811.1010.8811.100
2023-02-0810.9810.9810.8810.880
2023-02-0710.9410.9810.9410.980
2023-02-0611.0911.0910.9410.940
2023-02-0311.2811.2811.0911.090
2023-02-0211.3411.3411.2811.280
2023-02-0111.2611.3411.2611.340
2023-01-3111.3711.3711.2611.260
2023-01-3011.5211.5211.3711.370
2023-01-2711.5311.5311.5211.520
2023-01-2611.4011.5311.4011.530
2023-01-2511.3811.4011.3411.401,450
2023-01-2411.3911.3911.3711.370
2023-01-2311.2511.3911.2511.390
2023-01-2011.1611.2511.1611.250
2023-01-1911.1311.1611.1311.160
2023-01-1811.1311.1311.1311.130
2023-01-1711.1911.1911.1311.130
2023-01-1611.0811.1911.0811.190
2023-01-1310.9211.0810.9211.080
2023-01-1210.8510.9210.8510.920
2023-01-1110.8310.8310.8310.85100
2023-01-1010.8710.8710.8410.840
2023-01-0910.7110.8710.7110.870
2023-01-0610.5310.7110.5310.710
2023-01-0510.3810.5310.3810.530
2023-01-0410.3010.3810.3010.380
2023-01-0310.2610.3010.2610.300
2023-01-0210.2610.2610.2610.260
2022-12-3010.1610.2610.1610.260
2022-12-2910.0610.1610.0610.160
2022-12-289.9510.069.9510.060
2022-12-279.959.959.959.950
2022-12-269.959.959.959.950
2022-12-239.939.959.939.950
2022-12-2210.0510.059.939.930
2022-12-2110.0410.0510.0410.050
2022-12-2010.1510.1510.0410.040
2022-12-1910.3210.3210.1510.150
2022-12-1610.3010.3210.3010.320
2022-12-1510.4410.4410.3010.300
2022-12-1410.4110.4410.4110.440
2022-12-1310.3210.4110.3210.410
2022-12-1210.5110.5110.3210.320
2022-12-0910.4610.5110.4610.510
2022-12-0810.3810.4610.3810.460
2022-12-0710.4310.4310.3810.380
2022-12-0610.3410.4310.3410.430
2022-12-0510.2410.3410.2410.340
2022-12-0210.1510.2410.1510.240
2022-12-0110.1410.1510.1410.150
2022-11-309.9510.149.9510.140
2022-11-299.629.959.629.950
2022-11-289.669.669.629.620
2022-11-259.719.719.669.660
2022-11-249.769.769.719.710
2022-11-239.759.769.759.760
2022-11-229.699.759.699.750
2022-11-219.869.869.699.690
2022-11-189.829.869.829.860
2022-11-179.949.949.829.820
2022-11-1610.1710.179.949.940
2022-11-159.9410.179.9410.170
2022-11-149.989.989.949.940
2022-11-119.769.989.769.980
2022-11-109.469.769.469.760
2022-11-099.649.649.469.460
2022-11-089.669.669.649.640
2022-11-079.749.749.669.660
2022-11-049.249.749.249.740
2022-11-039.229.249.229.240
2022-11-029.149.229.149.220
2022-11-018.879.148.879.140
2022-10-319.009.008.878.870
2022-10-289.279.279.009.000
2022-10-279.509.509.279.270
2022-10-269.329.369.329.509,432
2022-10-259.199.229.199.220
2022-10-249.589.589.199.190
2022-10-219.659.659.589.580
2022-10-209.559.659.559.650
2022-10-199.769.769.559.550
2022-10-189.889.889.769.760
2022-10-179.749.889.749.880
2022-10-149.639.749.639.740
2022-10-139.609.639.609.630
2022-10-129.569.609.569.600
2022-10-119.539.569.539.560
2022-10-109.979.979.539.530
2022-10-0710.1610.169.979.970
2022-10-0610.1710.1710.1610.160
2022-10-0510.1510.1710.1510.170
2022-10-049.8410.159.8410.150
2022-10-039.829.849.829.840
2022-09-309.889.889.829.820
2022-09-299.829.889.829.880
2022-09-289.939.939.829.820
2022-09-279.889.939.889.930
2022-09-269.879.889.879.880
2022-09-2310.0310.039.879.870
2022-09-2210.1410.1410.0310.030
2022-09-2110.2310.2310.1410.140
2022-09-2010.2510.2510.2310.230
2022-09-1910.2510.2510.2510.250
2022-09-1610.4810.4810.2510.250
2022-09-1510.7010.7010.4810.480
2022-09-1410.7110.7110.7010.700
2022-09-1310.8610.8610.7110.710
2022-09-1210.8110.8610.8110.860
2022-09-0910.6610.8110.6610.810
2022-09-0810.6710.6710.6610.660
2022-09-0710.6110.6710.6110.670
2022-09-0610.6010.6110.6010.610
2022-09-0510.6510.6510.6010.600
2022-09-0210.6910.6910.6510.650
2022-09-0110.7710.7710.6910.690
2022-08-3110.7410.7710.7410.770
2022-08-3010.9510.9510.7410.740
2022-08-2910.9510.9510.9510.950
2022-08-2611.0611.0610.9510.950
2022-08-2510.9711.0610.9711.060
2022-08-2411.1911.1910.9710.970
2022-08-2311.1011.1911.1011.190
2022-08-2211.0611.1011.0611.100
2022-08-1911.2611.2611.0611.060
2022-08-1811.3011.3011.2611.260
2022-08-1711.2511.3011.2511.300
2022-08-1611.2711.2711.2511.250
2022-08-1511.3311.3311.2711.270
2022-08-1211.4111.4111.3311.330
2022-08-1111.2511.4111.2511.410
2022-08-1011.2311.2511.2311.250
2022-08-0911.2211.2311.2211.230
2022-08-0811.1611.2211.1611.220
2022-08-0511.0611.1611.0611.160
2022-08-0410.9711.0610.9711.060
2022-08-0311.0711.0710.9710.970
2022-08-0211.2011.2011.0711.070
2022-08-0111.1911.2011.1911.200
2022-07-2911.3911.3911.1911.190
2022-07-2811.4111.4111.3911.390
2022-07-2711.3811.4111.3811.410
2022-07-2611.3411.3811.3411.380
2022-07-2511.4011.4011.3411.340
2022-07-2211.4311.4311.4311.409,236
2022-07-2111.5211.5211.3911.390
2022-07-2011.5411.5411.5211.520
2022-07-1911.5511.5511.5411.540
2022-07-1811.3211.5511.3211.550
2022-07-1511.5211.5211.3211.320
2022-07-1411.6011.6011.5211.520
2022-07-1311.4711.5011.4711.6010,000
Top Risers
Share Change
Elecosoft (ELCO)121.5013.02%
Baron Oil (BOIL)0.072511.54%
Skinbiotherap. (SBTX)10.2510.81%
Ondine Biomed (OBI)7.7510.71%
Deltic Energy (DELT)13.0010.64%
Top Fallers
Share Change
Beacon Energy. (BCE)0.012-79.13%
Corcel (CRCL)0.13-23.53%
Crism Thera (CRTX)9.00-21.74%
Bushveld Minerals (BMN)0.70-14.22%
Tower Resources (TRP)0.0135-12.9%
Top By Volume
Share Volume
Mosman Oil Gas (MSMN)0.0235489,025,603
Baron Oil (BOIL)0.0725239,529,146
Premier African Minerals (PREM)0.116112,946,827
Supply@me Cap (SYME)0.017106,600,767
Tower Resources (TRP)0.0135104,304,748

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.