|
 SSE - [Ticker: SSE.L] |     | | Last Trade | 1,100.00 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +18.00 (+1.02%) | Open | 1,074.50 | | High | 1,107.00 | Low | 1,067.10 | | Volume | 3,070,089 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1,356.00 x 401,200 - 1,390.00 x 27,500 | | Former Close | 1,082.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SSE.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 680.00 | 680.00 | 680.00 | 680.00 | 00:00:00 | | 2003-01-02 | 1,597,300 | 672.50 | 684.00 | 660.50 | 670.00 | 00:00:00 | | 2003-01-03 | 1,276,800 | 674.50 | 674.50 | 659.00 | 662.50 | 00:00:00 | | 2003-01-06 | 1,456,400 | 664.50 | 674.50 | 652.00 | 663.50 | 00:00:00 | | 2003-01-07 | 1,202,400 | 656.50 | 664.00 | 655.00 | 660.00 | 00:00:00 | | 2003-01-08 | 1,310,400 | 659.50 | 665.50 | 655.00 | 659.50 | 00:00:00 | | 2003-01-09 | 812,600 | 649.00 | 667.50 | 649.00 | 655.00 | 00:00:00 | | 2003-01-10 | 1,646,300 | 653.00 | 664.00 | 652.50 | 658.00 | 00:00:00 | | 2003-01-13 | 1,940,500 | 665.50 | 690.00 | 650.00 | 650.00 | 00:00:00 | | 2003-01-14 | 1,423,300 | 654.00 | 659.00 | 643.00 | 650.00 | 00:00:00 | | 2003-01-15 | 1,627,500 | 645.78 | 661.00 | 638.00 | 642.50 | 00:00:00 | | 2003-01-16 | 1,524,300 | 639.00 | 654.50 | 639.00 | 651.50 | 00:00:00 | | 2003-01-17 | 726,100 | 645.50 | 657.00 | 641.50 | 645.00 | 00:00:00 | | 2003-01-20 | 870,300 | 643.00 | 649.50 | 639.50 | 645.00 | 00:00:00 | | 2003-01-21 | 1,546,900 | 658.00 | 658.00 | 632.50 | 633.50 | 00:00:00 | | 2003-01-22 | 1,387,900 | 630.00 | 640.00 | 625.50 | 634.00 | 00:00:00 | | 2003-01-23 | 1,650,000 | 637.50 | 649.00 | 610.50 | 610.50 | 00:00:00 | | 2003-01-24 | 3,131,800 | 621.50 | 623.50 | 611.00 | 615.00 | 00:00:00 | | 2003-01-27 | 3,537,000 | 615.00 | 623.00 | 589.00 | 610.00 | 00:00:00 | | 2003-01-28 | 3,247,900 | 615.00 | 619.50 | 605.00 | 615.00 | 00:00:00 | | 2003-01-29 | 3,423,100 | 613.00 | 617.00 | 605.00 | 609.50 | 00:00:00 | | 2003-01-30 | 2,727,600 | 616.00 | 618.50 | 592.00 | 615.00 | 00:00:00 | | 2003-01-31 | 2,379,500 | 606.00 | 616.50 | 605.00 | 607.00 | 00:00:00 | | 2003-02-03 | 2,851,900 | 614.00 | 623.00 | 605.00 | 607.00 | 00:00:00 | | 2003-02-04 | 2,267,500 | 610.00 | 610.50 | 603.00 | 605.00 | 00:00:00 | | 2003-02-05 | 1,883,500 | 603.00 | 608.00 | 597.50 | 608.00 | 00:00:00 | | 2003-02-06 | 2,409,600 | 603.00 | 621.00 | 601.50 | 610.50 | 00:00:00 | | 2003-02-07 | 1,301,700 | 610.50 | 618.00 | 605.50 | 610.00 | 00:00:00 | | 2003-02-10 | 2,792,400 | 606.00 | 627.00 | 606.00 | 625.00 | 00:00:00 | | 2003-02-11 | 2,735,000 | 638.00 | 640.00 | 625.00 | 636.00 | 00:00:00 | | 2003-02-12 | 1,392,600 | 640.00 | 640.00 | 625.00 | 633.00 | 00:00:00 | | 2003-02-13 | 1,196,000 | 625.00 | 632.50 | 614.50 | 626.50 | 00:00:00 | | 2003-02-14 | 2,258,100 | 630.00 | 637.50 | 621.50 | 626.50 | 00:00:00 | | 2003-02-17 | 951,900 | 634.00 | 634.00 | 624.50 | 632.00 | 00:00:00 | | 2003-02-18 | 1,405,200 | 632.50 | 638.00 | 620.00 | 638.00 | 00:00:00 | | 2003-02-19 | 1,505,000 | 634.50 | 642.00 | 632.00 | 634.00 | 00:00:00 | | 2003-02-20 | 1,236,600 | 636.00 | 645.00 | 630.00 | 637.00 | 00:00:00 | | 2003-02-21 | 1,729,200 | 641.50 | 645.50 | 630.00 | 645.50 | 00:00:00 | | 2003-02-24 | 1,099,000 | 644.00 | 647.00 | 634.50 | 638.50 | 00:00:00 | | 2003-02-25 | 1,626,400 | 628.00 | 641.50 | 628.00 | 630.50 | 00:00:00 | | 2003-02-26 | 2,204,800 | 636.50 | 637.50 | 612.50 | 615.50 | 00:00:00 | | 2003-02-27 | 1,767,000 | 620.50 | 630.00 | 615.00 | 616.00 | 00:00:00 | | 2003-02-28 | 1,796,200 | 625.50 | 634.00 | 616.00 | 630.00 | 00:00:00 | | 2003-03-03 | 1,568,000 | 632.50 | 634.50 | 618.00 | 628.00 | 00:00:00 | | 2003-03-04 | 2,368,900 | 637.00 | 637.50 | 622.00 | 625.00 | 00:00:00 | | 2003-03-05 | 1,293,400 | 616.50 | 620.00 | 609.00 | 612.00 | 00:00:00 | | 2003-03-06 | 1,378,700 | 613.50 | 616.00 | 605.50 | 609.00 | 00:00:00 | | 2003-03-07 | 1,767,900 | 603.00 | 610.00 | 600.50 | 605.00 | 00:00:00 | | 2003-03-10 | 2,625,900 | 613.50 | 617.00 | 601.00 | 604.50 | 00:00:00 | | 2003-03-11 | 2,298,400 | 608.00 | 613.00 | 599.00 | 613.00 | 00:00:00 | | 2003-03-12 | 2,682,100 | 601.50 | 615.00 | 569.00 | 585.00 | 00:00:00 | | 2003-03-13 | 3,364,500 | 590.50 | 607.50 | 587.00 | 601.50 | 00:00:00 | | 2003-03-14 | 1,591,400 | 610.50 | 622.00 | 598.50 | 614.00 | 00:00:00 | | 2003-03-17 | 1,619,400 | 603.00 | 643.00 | 603.00 | 638.00 | 00:00:00 | | 2003-03-18 | 2,223,900 | 640.50 | 640.50 | 612.00 | 626.50 | 00:00:00 | | 2003-03-19 | 1,682,300 | 642.00 | 642.00 | 613.00 | 621.50 | 00:00:00 | | 2003-03-20 | 1,614,900 | 627.50 | 635.00 | 612.00 | 628.50 | 00:00:00 | | 2003-03-21 | 1,912,100 | 634.00 | 641.50 | 629.50 | 640.00 | 00:00:00 | | 2003-03-24 | 1,129,000 | 644.50 | 644.50 | 614.00 | 634.50 | 00:00:00 | | 2003-03-25 | 1,529,900 | 625.00 | 656.00 | 624.50 | 642.00 | 00:00:00 | | 2003-03-26 | 1,959,100 | 638.50 | 659.00 | 638.00 | 651.00 | 00:00:00 | | 2003-03-27 | 1,078,200 | 646.50 | 653.50 | 642.00 | 648.50 | 00:00:00 | | 2003-03-28 | 865,200 | 648.50 | 656.50 | 645.00 | 652.00 | 00:00:00 | | 2003-03-31 | 1,357,300 | 642.00 | 652.00 | 625.00 | 636.00 | 00:00:00 | | 2003-04-01 | 1,613,100 | 640.00 | 653.00 | 633.00 | 650.00 | 00:00:00 | | 2003-04-02 | 2,353,600 | 637.00 | 663.50 | 637.00 | 658.50 | 00:00:00 | | 2003-04-03 | 2,634,900 | 660.50 | 669.00 | 645.00 | 649.00 | 00:00:00 | | 2003-04-04 | 3,001,000 | 648.00 | 657.50 | 643.00 | 649.00 | 00:00:00 | | 2003-04-07 | 2,081,000 | 653.00 | 662.50 | 650.00 | 659.50 | 00:00:00 | | 2003-04-08 | 1,368,600 | 656.00 | 659.50 | 649.50 | 649.50 | 00:00:00 | | 2003-04-09 | 1,368,400 | 647.50 | 660.00 | 647.50 | 652.00 | 00:00:00 | | 2003-04-10 | 1,409,700 | 648.00 | 668.50 | 648.00 | 659.50 | 00:00:00 | | 2003-04-11 | 1,232,800 | 659.50 | 662.50 | 652.00 | 656.00 | 00:00:00 | | 2003-04-14 | 1,131,800 | 660.00 | 666.50 | 653.00 | 661.00 | 00:00:00 | | 2003-04-15 | 1,461,000 | 663.00 | 667.00 | 662.00 | 665.00 | 00:00:00 | | 2003-04-16 | 1,599,400 | 665.00 | 666.00 | 643.50 | 650.50 | 00:00:00 | | 2003-04-17 | 1,508,900 | 651.00 | 677.00 | 651.00 | 659.00 | 00:00:00 | | 2003-04-18 | 0 | 659.00 | 659.00 | 659.00 | 659.00 | 00:00:00 | | 2003-04-21 | 0 | 659.00 | 659.00 | 659.00 | 659.00 | 00:00:00 | | 2003-04-22 | 698,500 | 670.00 | 670.00 | 648.50 | 661.50 | 00:00:00 | | 2003-04-23 | 1,542,000 | 664.00 | 672.00 | 658.50 | 661.00 | 00:00:00 | | 2003-04-24 | 1,702,500 | 665.00 | 665.00 | 648.50 | 650.00 | 00:00:00 | | 2003-04-25 | 1,822,600 | 649.00 | 652.50 | 636.00 | 646.50 | 00:00:00 | | 2003-04-28 | 661,600 | 647.50 | 656.50 | 646.50 | 655.00 | 00:00:00 | | 2003-04-29 | 1,336,200 | 658.00 | 658.00 | 635.50 | 643.50 | 00:00:00 | | 2003-04-30 | 1,762,700 | 643.50 | 665.00 | 640.50 | 643.00 | 00:00:00 | | 2003-05-01 | 659,700 | 646.00 | 646.00 | 637.50 | 643.00 | 00:00:00 | | 2003-05-02 | 1,144,900 | 643.00 | 646.50 | 632.50 | 645.50 | 00:00:00 | | 2003-05-05 | 0 | 645.50 | 645.50 | 645.50 | 645.50 | 00:00:00 | | 2003-05-06 | 1,609,000 | 649.00 | 658.00 | 636.50 | 638.00 | 00:00:00 | | 2003-05-07 | 4,022,000 | 638.00 | 655.00 | 634.50 | 652.00 | 00:00:00 | | 2003-05-08 | 2,339,100 | 649.50 | 655.00 | 637.50 | 648.50 | 00:00:00 | | 2003-05-09 | 1,851,900 | 652.00 | 667.50 | 647.00 | 661.50 | 00:00:00 | | 2003-05-12 | 1,564,900 | 663.00 | 663.00 | 650.00 | 659.00 | 00:00:00 | | 2003-05-13 | 1,774,700 | 658.00 | 665.50 | 658.00 | 664.00 | 00:00:00 | | 2003-05-14 | 1,268,200 | 662.50 | 667.00 | 661.00 | 662.50 | 00:00:00 | | 2003-05-15 | 1,726,900 | 659.50 | 668.00 | 659.00 | 664.50 | 00:00:00 | | 2003-05-16 | 2,751,100 | 661.00 | 666.00 | 650.50 | 655.00 | 00:00:00 | | 2003-05-19 | 2,415,800 | 651.50 | 652.50 | 627.00 | 638.00 | 00:00:00 | | 2003-05-20 | 2,762,400 | 641.50 | 654.50 | 639.00 | 652.00 | 00:00:00 | | 2003-05-21 | 1,487,000 | 652.00 | 655.00 | 640.50 | 652.00 | 00:00:00 | | 2003-05-22 | 2,071,600 | 657.00 | 658.00 | 639.50 | 653.00 | 00:00:00 | | 2003-05-23 | 1,927,000 | 653.50 | 655.00 | 637.00 | 643.00 | 00:00:00 | | 2003-05-26 | 0 | 643.00 | 643.00 | 643.00 | 643.00 | 00:00:00 | | 2003-05-27 | 1,862,400 | 637.50 | 653.00 | 637.50 | 644.50 | 00:00:00 | | 2003-05-28 | 1,920,000 | 644.50 | 655.00 | 639.50 | 645.00 | 00:00:00 | | 2003-05-29 | 1,975,500 | 650.00 | 652.00 | 641.00 | 649.50 | 00:00:00 | | 2003-05-30 | 1,939,600 | 644.00 | 655.50 | 634.50 | 634.50 | 00:00:00 | | 2003-06-02 | 1,680,000 | 639.00 | 658.00 | 636.00 | 654.00 | 00:00:00 | | 2003-06-03 | 2,402,700 | 646.00 | 659.50 | 624.50 | 645.00 | 00:00:00 | | 2003-06-04 | 1,290,400 | 643.00 | 649.50 | 639.00 | 644.50 | 00:00:00 | | 2003-06-05 | 1,454,100 | 647.00 | 647.00 | 637.50 | 644.50 | 00:00:00 | | 2003-06-06 | 2,191,400 | 649.50 | 649.50 | 631.00 | 632.50 | 00:00:00 | | 2003-06-09 | 1,528,900 | 634.00 | 636.50 | 627.50 | 631.00 | 00:00:00 | | 2003-06-10 | 1,469,400 | 636.00 | 637.00 | 626.00 | 630.00 | 00:00:00 | | 2003-06-11 | 1,570,100 | 632.00 | 638.50 | 630.00 | 630.50 | 00:00:00 | | 2003-06-12 | 1,641,400 | 636.00 | 636.50 | 628.50 | 628.50 | 00:00:00 | | 2003-06-13 | 884,200 | 628.50 | 634.50 | 627.50 | 633.00 | 00:00:00 | | 2003-06-16 | 2,724,100 | 634.50 | 647.50 | 632.50 | 634.00 | 00:00:00 | | 2003-06-17 | 2,669,200 | 638.50 | 641.00 | 632.50 | 639.50 | 00:00:00 | | 2003-06-18 | 1,477,200 | 639.50 | 645.00 | 635.00 | 641.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
