|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-02 | 675,800 | 1,211.00 | 1,214.00 | 1,189.00 | 1,204.00 | 00:00:00 | | 2009-01-05 | 1,264,200 | 1,218.00 | 1,251.00 | 1,208.00 | 1,251.00 | 00:00:00 | | 2009-01-06 | 1,486,500 | 1,258.00 | 1,279.00 | 1,251.00 | 1,263.00 | 00:00:00 | | 2009-01-07 | 8,630,900 | 1,174.00 | 1,192.00 | 1,149.00 | 1,159.00 | 00:00:00 | | 2009-01-08 | 4,423,600 | 1,143.00 | 1,188.00 | 1,143.00 | 1,183.00 | 00:00:00 | | 2009-01-09 | 4,276,900 | 1,195.00 | 1,211.00 | 1,175.00 | 1,185.00 | 00:00:00 | | 2009-01-12 | 2,902,800 | 1,181.00 | 1,211.00 | 1,181.00 | 1,200.00 | 00:00:00 | | 2009-01-13 | 2,739,000 | 1,192.00 | 1,209.00 | 1,180.00 | 1,207.00 | 00:00:00 | | 2009-01-14 | 3,846,700 | 1,215.00 | 1,215.00 | 1,180.00 | 1,202.00 | 00:00:00 | | 2009-01-15 | 3,186,100 | 1,191.00 | 1,198.00 | 1,166.00 | 1,174.00 | 00:00:00 | | 2009-01-16 | 2,756,100 | 1,197.00 | 1,208.00 | 1,175.00 | 1,192.00 | 00:00:00 | | 2009-01-19 | 2,209,800 | 1,200.00 | 1,213.00 | 1,178.00 | 1,190.00 | 00:00:00 | | 2009-01-20 | 3,550,200 | 1,192.00 | 1,218.00 | 1,177.00 | 1,185.00 | 00:00:00 | | 2009-01-21 | 3,985,000 | 1,175.00 | 1,185.00 | 1,159.00 | 1,168.00 | 00:00:00 | | 2009-01-22 | 2,282,500 | 1,183.00 | 1,195.00 | 1,152.00 | 1,160.00 | 00:00:00 | | 2009-01-23 | 3,704,700 | 1,153.00 | 1,200.00 | 1,143.00 | 1,198.00 | 00:00:00 | | 2009-01-26 | 2,866,200 | 1,190.00 | 1,222.00 | 1,170.00 | 1,205.00 | 00:00:00 | | 2009-01-27 | 3,068,500 | 1,205.00 | 1,206.00 | 1,186.00 | 1,197.00 | 00:00:00 | | 2009-01-28 | 2,075,900 | 1,210.00 | 1,217.00 | 1,193.00 | 1,206.00 | 00:00:00 | | 2009-01-29 | 2,617,200 | 1,204.00 | 1,223.00 | 1,163.00 | 1,167.00 | 00:00:00 | | 2009-01-30 | 2,734,500 | 1,168.00 | 1,206.00 | 1,166.00 | 1,195.00 | 00:00:00 | | 2009-02-02 | 1,499,700 | 1,182.00 | 1,191.00 | 1,161.00 | 1,175.00 | 00:00:00 | | 2009-02-03 | 2,192,400 | 1,171.00 | 1,203.00 | 1,159.00 | 1,194.00 | 00:00:00 | | 2009-02-04 | 1,776,400 | 1,199.00 | 1,212.00 | 1,181.00 | 1,204.00 | 00:00:00 | | 2009-02-05 | 1,814,600 | 1,183.00 | 1,212.00 | 1,178.00 | 1,199.00 | 00:00:00 | | 2009-02-06 | 1,660,000 | 1,206.00 | 1,224.00 | 1,193.00 | 1,212.00 | 00:00:00 | | 2009-02-09 | 2,028,200 | 1,212.00 | 1,241.00 | 1,212.00 | 1,229.00 | 00:00:00 | | 2009-02-10 | 1,863,800 | 1,229.00 | 1,254.00 | 1,225.00 | 1,235.00 | 00:00:00 | | 2009-02-11 | 1,666,300 | 1,227.00 | 1,242.00 | 1,206.00 | 1,224.00 | 00:00:00 | | 2009-02-12 | 2,327,800 | 1,222.00 | 1,227.00 | 1,192.00 | 1,205.00 | 00:00:00 | | 2009-02-13 | 2,040,000 | 1,219.00 | 1,233.00 | 1,198.00 | 1,202.00 | 00:00:00 | | 2009-02-16 | 1,401,500 | 1,195.00 | 1,208.00 | 1,176.00 | 1,198.00 | 00:00:00 | | 2009-02-17 | 3,178,000 | 1,198.00 | 1,221.00 | 1,185.00 | 1,218.00 | 00:00:00 | | 2009-02-18 | 2,314,700 | 1,199.00 | 1,212.00 | 1,165.00 | 1,177.00 | 00:00:00 | | 2009-02-19 | 2,015,900 | 1,186.00 | 1,186.00 | 1,165.00 | 1,177.00 | 00:00:00 | | 2009-02-20 | 1,986,200 | 1,166.00 | 1,181.00 | 1,150.00 | 1,167.00 | 00:00:00 | | 2009-02-23 | 2,903,700 | 1,180.00 | 1,180.00 | 1,115.00 | 1,124.00 | 00:00:00 | | 2009-02-24 | 2,515,300 | 1,124.00 | 1,139.00 | 1,110.00 | 1,127.00 | 00:00:00 | | 2009-02-25 | 2,215,800 | 1,137.00 | 1,145.00 | 1,096.00 | 1,108.00 | 00:00:00 | | 2009-02-26 | 3,111,900 | 1,112.00 | 1,143.00 | 1,092.00 | 1,142.00 | 00:00:00 | | 2009-02-27 | 4,700,800 | 1,127.00 | 1,154.00 | 1,121.00 | 1,149.00 | 00:00:00 | | 2009-03-02 | 2,771,800 | 1,131.00 | 1,148.00 | 1,091.00 | 1,091.00 | 00:00:00 | | 2009-03-03 | 2,946,400 | 1,097.00 | 1,108.00 | 1,038.00 | 1,040.00 | 00:00:00 | | 2009-03-04 | 4,075,100 | 1,042.00 | 1,060.00 | 1,025.00 | 1,042.00 | 00:00:00 | | 2009-03-05 | 3,033,900 | 1,033.00 | 1,086.00 | 1,025.00 | 1,077.00 | 00:00:00 | | 2009-03-06 | 3,471,700 | 1,075.00 | 1,105.00 | 1,061.00 | 1,090.00 | 00:00:00 | | 2009-03-09 | 4,501,900 | 1,094.00 | 1,096.00 | 1,052.00 | 1,057.00 | 00:00:00 | | 2009-03-10 | 3,742,600 | 1,053.00 | 1,074.00 | 1,032.00 | 1,067.00 | 00:00:00 | | 2009-03-11 | 3,557,700 | 1,068.00 | 1,074.00 | 1,045.00 | 1,047.00 | 00:00:00 | | 2009-03-12 | 2,644,900 | 1,055.00 | 1,064.00 | 1,047.00 | 1,063.00 | 00:00:00 | | 2009-03-13 | 2,752,600 | 1,078.00 | 1,085.00 | 1,043.00 | 1,054.00 | 00:00:00 | | 2009-03-16 | 2,022,500 | 1,072.00 | 1,087.00 | 1,069.00 | 1,085.00 | 00:00:00 | | 2009-03-17 | 2,124,200 | 1,090.00 | 1,124.00 | 1,083.00 | 1,124.00 | 00:00:00 | | 2009-03-18 | 2,507,900 | 1,135.00 | 1,137.00 | 1,096.00 | 1,114.00 | 00:00:00 | | 2009-03-19 | 5,198,200 | 1,120.00 | 1,129.00 | 1,075.00 | 1,085.00 | 00:00:00 | | 2009-03-20 | 9,176,400 | 1,075.00 | 1,166.00 | 1,070.00 | 1,158.00 | 00:00:00 | | 2009-03-23 | 3,081,600 | 1,169.00 | 1,174.00 | 1,132.00 | 1,150.00 | 00:00:00 | | 2009-03-24 | 3,127,800 | 1,167.00 | 1,180.00 | 1,131.00 | 1,142.00 | 00:00:00 | | 2009-03-25 | 2,024,000 | 1,143.00 | 1,170.00 | 1,143.00 | 1,159.00 | 00:00:00 | | 2009-03-26 | 1,903,300 | 1,160.00 | 1,160.00 | 1,110.00 | 1,121.00 | 00:00:00 | | 2009-03-27 | 3,061,600 | 1,125.00 | 1,146.00 | 1,090.00 | 1,100.00 | 00:00:00 | | 2009-03-30 | 3,081,200 | 1,080.00 | 1,099.00 | 1,064.00 | 1,064.00 | 00:00:00 | | 2009-03-31 | 2,464,900 | 1,077.00 | 1,109.00 | 1,073.00 | 1,109.00 | 00:00:00 | | 2009-04-01 | 1,455,900 | 1,101.00 | 1,109.00 | 1,081.00 | 1,097.00 | 00:00:00 | | 2009-04-02 | 4,180,400 | 1,116.00 | 1,121.00 | 1,069.00 | 1,089.00 | 00:00:00 | | 2009-04-03 | 1,956,400 | 1,095.00 | 1,108.00 | 1,073.00 | 1,087.00 | 00:00:00 | | 2009-04-06 | 1,528,400 | 1,100.00 | 1,107.00 | 1,085.00 | 1,090.00 | 00:00:00 | | 2009-04-07 | 2,011,100 | 1,096.00 | 1,114.00 | 1,078.00 | 1,090.00 | 00:00:00 | | 2009-04-08 | 2,465,600 | 1,076.00 | 1,081.00 | 1,055.00 | 1,071.00 | 00:00:00 | | 2009-04-09 | 2,501,400 | 1,077.00 | 1,080.00 | 1,038.00 | 1,049.00 | 00:00:00 | | 2009-04-14 | 3,118,900 | 1,048.00 | 1,055.00 | 1,024.00 | 1,039.00 | 00:00:00 | | 2009-04-15 | 2,498,500 | 1,036.00 | 1,065.00 | 1,033.00 | 1,050.00 | 00:00:00 | | 2009-04-16 | 1,985,800 | 1,054.00 | 1,069.00 | 1,037.00 | 1,069.00 | 00:00:00 | | 2009-04-17 | 2,835,500 | 1,073.00 | 1,099.00 | 1,061.00 | 1,099.00 | 00:00:00 | | 2009-04-20 | 584,500 | 1,101.00 | 1,101.00 | 1,069.00 | 1,075.00 | 00:00:00 | | 2009-04-21 | 260,000 | 1,079.00 | 1,101.00 | 1,071.00 | 1,089.00 | 00:00:00 | | 2009-04-22 | 417,200 | 1,086.00 | 1,093.00 | 1,064.00 | 1,086.00 | 00:00:00 | | 2009-04-23 | 349,600 | 1,084.00 | 1,087.00 | 1,061.00 | 1,063.00 | 00:00:00 | | 2009-04-24 | 488,800 | 1,072.00 | 1,073.00 | 1,056.00 | 1,065.00 | 00:00:00 | | 2009-04-27 | 618,600 | 1,063.00 | 1,113.00 | 1,062.00 | 1,103.00 | 00:00:00 | | 2009-04-28 | 414,400 | 1,085.00 | 1,091.00 | 1,070.00 | 1,079.00 | 00:00:00 | | 2009-04-29 | 451,800 | 1,090.00 | 1,107.00 | 1,074.00 | 1,099.00 | 00:00:00 | | 2009-04-30 | 967,600 | 1,107.00 | 1,118.00 | 1,088.00 | 1,108.00 | 00:00:00 | | 2009-05-01 | 285,100 | 1,120.00 | 1,128.00 | 1,097.00 | 1,105.00 | 00:00:00 | | 2009-05-05 | 791,800 | 1,083.00 | 1,097.00 | 1,071.00 | 1,080.00 | 00:00:00 | | 2009-05-06 | 431,800 | 1,076.00 | 1,089.00 | 1,068.00 | 1,074.00 | 00:00:00 | | 2009-05-07 | 558,700 | 1,075.00 | 1,091.00 | 1,061.00 | 1,075.00 | 00:00:00 | | 2009-05-08 | 807,100 | 1,086.00 | 1,104.00 | 1,073.00 | 1,099.00 | 00:00:00 | | 2009-05-11 | 471,900 | 1,095.00 | 1,125.00 | 1,087.00 | 1,117.00 | 00:00:00 | | 2009-05-12 | 602,900 | 1,118.00 | 1,145.00 | 1,118.00 | 1,142.00 | 00:00:00 | | 2009-05-13 | 613,800 | 1,153.00 | 1,156.00 | 1,116.00 | 1,124.00 | 00:00:00 | | 2009-05-14 | 326,200 | 1,124.00 | 1,140.00 | 1,124.00 | 1,135.00 | 00:00:00 | | 2009-05-15 | 340,300 | 1,138.00 | 1,141.00 | 1,121.00 | 1,134.00 | 00:00:00 | | 2009-05-18 | 402,300 | 1,120.00 | 1,137.00 | 1,115.00 | 1,136.00 | 00:00:00 | | 2009-05-19 | 481,500 | 1,135.00 | 1,148.00 | 1,124.00 | 1,144.00 | 00:00:00 | | 2009-05-20 | 343,100 | 1,146.00 | 1,165.00 | 1,139.00 | 1,155.00 | 00:00:00 | | 2009-05-21 | 319,000 | 1,149.00 | 1,152.00 | 1,128.00 | 1,148.00 | 00:00:00 | | 2009-05-22 | 324,800 | 1,148.00 | 1,173.00 | 1,148.00 | 1,163.00 | 00:00:00 | | 2009-05-26 | 270,400 | 1,159.00 | 1,191.00 | 1,138.00 | 1,188.00 | 00:00:00 | | 2009-05-27 | 463,600 | 1,190.00 | 1,200.00 | 1,179.00 | 1,192.00 | 00:00:00 | | 2009-05-28 | 815,700 | 1,187.00 | 1,192.00 | 1,172.00 | 1,186.00 | 00:00:00 | | 2009-05-29 | 1,314,100 | 1,190.00 | 1,190.00 | 1,157.00 | 1,165.00 | 00:00:00 | | 2009-06-01 | 340,300 | 1,173.00 | 1,177.00 | 1,151.00 | 1,166.00 | 00:00:00 | | 2009-06-02 | 1,428,900 | 1,165.00 | 1,179.00 | 1,157.00 | 1,174.00 | 00:00:00 | | 2009-06-03 | 532,900 | 1,177.00 | 1,180.00 | 1,153.00 | 1,158.00 | 00:00:00 | | 2009-06-04 | 573,600 | 1,156.00 | 1,171.00 | 1,143.00 | 1,150.00 | 00:00:00 | | 2009-06-05 | 561,200 | 1,152.00 | 1,172.00 | 1,148.00 | 1,160.00 | 00:00:00 | | 2009-06-08 | 568,200 | 1,151.00 | 1,159.00 | 1,134.00 | 1,150.00 | 00:00:00 | | 2009-06-09 | 891,100 | 1,152.00 | 1,167.00 | 1,131.00 | 1,140.00 | 00:00:00 | | 2009-06-10 | 512,600 | 1,145.00 | 1,157.00 | 1,125.00 | 1,130.00 | 00:00:00 | | 2009-06-11 | 507,400 | 1,125.00 | 1,142.00 | 1,119.00 | 1,135.00 | 00:00:00 | | 2009-06-12 | 333,400 | 1,134.00 | 1,142.00 | 1,125.00 | 1,138.00 | 00:00:00 | | 2009-06-15 | 438,000 | 1,136.00 | 1,136.00 | 1,116.00 | 1,120.00 | 00:00:00 | | 2009-06-16 | 494,800 | 1,126.00 | 1,137.00 | 1,119.00 | 1,121.00 | 00:00:00 | | 2009-06-17 | 309,200 | 1,121.00 | 1,121.00 | 1,086.00 | 1,105.00 | 00:00:00 | | 2009-06-18 | 841,600 | 1,105.00 | 1,131.00 | 1,099.00 | 1,125.00 | 00:00:00 | | 2009-06-19 | 3,168,700 | 1,129.00 | 1,153.00 | 1,125.00 | 1,154.00 | 00:00:00 | | 2009-06-22 | 710,800 | 1,152.00 | 1,159.00 | 1,144.00 | 1,147.85 | 00:00:00 | | 2009-06-23 | 342,600 | 1,151.00 | 1,160.00 | 1,136.00 | 1,144.00 | 00:00:00 | | 2009-06-24 | 657,600 | 1,140.00 | 1,148.00 | 1,125.00 | 1,135.00 | 00:00:00 | | 2009-06-25 | 574,500 | 1,135.00 | 1,153.00 | 1,131.00 | 1,151.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
