|
 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 | | 2009-12-17 | 1,403,800 | 1,126.00 | 1,131.00 | 1,112.00 | 1,112.00 | 00:00:00 | | 2009-12-18 | 3,668,800 | 1,110.00 | 1,138.00 | 1,110.00 | 1,117.00 | 00:00:00 | | 2009-12-21 | 1,045,700 | 1,122.00 | 1,143.00 | 1,115.00 | 1,140.00 | 00:00:00 | | 2009-12-22 | 966,500 | 1,145.00 | 1,151.00 | 1,134.00 | 1,145.00 | 00:00:00 | | 2009-12-23 | 739,100 | 1,152.00 | 1,153.00 | 1,139.00 | 1,147.00 | 00:00:00 | | 2009-12-24 | 201,000 | 1,141.00 | 1,149.00 | 1,138.00 | 1,147.00 | 00:00:00 | | 2009-12-29 | 1,181,700 | 1,155.00 | 1,159.00 | 1,147.00 | 1,151.85 | 00:00:00 | | 2009-12-30 | 848,400 | 1,159.00 | 1,168.00 | 1,155.00 | 1,163.00 | 00:00:00 | | 2009-12-31 | 335,100 | 1,168.00 | 1,170.00 | 1,152.00 | 1,161.00 | 00:00:00 | | 2010-01-04 | 1,158,400 | 1,165.00 | 1,168.00 | 1,152.00 | 1,163.00 | 00:00:00 | | 2010-01-05 | 2,204,800 | 1,162.00 | 1,175.00 | 1,162.00 | 1,170.00 | 00:00:00 | | 2010-01-06 | 1,188,100 | 1,172.00 | 1,180.00 | 1,167.00 | 1,176.00 | 00:00:00 | | 2010-01-07 | 2,002,300 | 1,176.00 | 1,177.00 | 1,151.00 | 1,159.00 | 00:00:00 | | 2010-01-08 | 1,414,000 | 1,165.00 | 1,171.00 | 1,158.00 | 1,171.00 | 00:00:00 | | 2010-01-11 | 1,248,000 | 1,175.00 | 1,179.00 | 1,172.00 | 1,175.00 | 00:00:00 | | 2010-01-12 | 1,602,700 | 1,172.00 | 1,180.00 | 1,162.00 | 1,172.00 | 00:00:00 | | 2010-01-13 | 1,102,800 | 1,171.00 | 1,181.00 | 1,166.00 | 1,172.00 | 00:00:00 | | 2010-01-14 | 1,971,900 | 1,178.00 | 1,178.00 | 1,166.00 | 1,168.00 | 00:00:00 | | 2010-01-15 | 3,340,000 | 1,171.00 | 1,183.00 | 1,169.00 | 1,169.00 | 00:00:00 | | 2010-01-18 | 1,774,500 | 1,177.00 | 1,187.00 | 1,168.00 | 1,171.00 | 00:00:00 | | 2010-01-19 | 1,543,400 | 1,172.00 | 1,189.00 | 1,165.00 | 1,184.00 | 00:00:00 | | 2010-01-20 | 3,296,600 | 1,186.00 | 1,199.00 | 1,180.00 | 1,198.00 | 00:00:00 | | 2010-01-21 | 2,659,700 | 1,204.00 | 1,206.00 | 1,182.00 | 1,185.00 | 00:00:00 | | 2010-01-22 | 2,619,400 | 1,182.00 | 1,191.00 | 1,173.00 | 1,179.00 | 00:00:00 | | 2010-01-25 | 2,163,900 | 1,173.00 | 1,180.00 | 1,163.00 | 1,173.00 | 00:00:00 | | 2010-01-26 | 1,925,900 | 1,170.00 | 1,180.00 | 1,164.00 | 1,175.00 | 00:00:00 | | 2010-01-27 | 1,809,200 | 1,172.00 | 1,178.00 | 1,169.00 | 1,176.00 | 00:00:00 | | 2010-01-28 | 2,332,900 | 1,184.00 | 1,184.00 | 1,167.00 | 1,169.00 | 00:00:00 | | 2010-01-29 | 2,686,200 | 1,175.00 | 1,179.00 | 1,165.00 | 1,170.00 | 00:00:00 | | 2010-02-01 | 2,187,800 | 1,171.00 | 1,192.00 | 1,165.00 | 1,187.00 | 00:00:00 | | 2010-02-02 | 1,863,000 | 1,190.00 | 1,193.00 | 1,178.00 | 1,190.00 | 00:00:00 | | 2010-02-04 | 2,873,900 | 1,175.00 | 1,178.00 | 1,153.00 | 1,159.00 | 00:00:00 | | 2010-02-05 | 3,012,700 | 1,158.00 | 1,169.00 | 1,150.00 | 1,154.00 | 00:00:00 | | 2010-02-08 | 1,344,100 | 1,154.00 | 1,174.00 | 1,154.00 | 1,165.00 | 00:00:00 | | 2010-02-09 | 2,366,800 | 1,163.00 | 1,169.00 | 1,137.00 | 1,143.00 | 00:00:00 | | 2010-02-10 | 4,407,000 | 1,142.00 | 1,156.00 | 1,135.00 | 1,156.00 | 00:00:00 | | 2010-02-11 | 2,243,400 | 1,159.00 | 1,160.00 | 1,150.00 | 1,156.00 | 00:00:00 | | 2010-02-12 | 1,617,400 | 1,160.00 | 1,166.00 | 1,153.00 | 1,163.00 | 00:00:00 | | 2010-02-15 | 1,197,700 | 1,169.00 | 1,172.00 | 1,164.00 | 1,171.00 | 00:00:00 | | 2010-02-16 | 1,186,100 | 1,175.00 | 1,187.00 | 1,171.00 | 1,183.00 | 00:00:00 | | 2010-02-17 | 2,764,500 | 1,170.00 | 1,170.00 | 1,142.00 | 1,149.00 | 00:00:00 | | 2010-02-18 | 2,565,500 | 1,148.00 | 1,161.00 | 1,137.00 | 1,143.00 | 00:00:00 | | 2010-02-19 | 4,709,400 | 1,141.00 | 1,147.00 | 1,135.00 | 1,142.00 | 00:00:00 | | 2010-02-22 | 1,186,800 | 1,146.00 | 1,146.00 | 1,132.00 | 1,132.00 | 00:00:00 | | 2010-02-23 | 1,491,900 | 1,136.00 | 1,142.00 | 1,123.00 | 1,126.00 | 00:00:00 | | 2010-02-24 | 2,983,400 | 1,130.00 | 1,139.00 | 1,127.00 | 1,128.00 | 00:00:00 | | 2010-02-25 | 2,116,600 | 1,124.00 | 1,130.00 | 1,111.00 | 1,113.00 | 00:00:00 | | 2010-02-26 | 2,798,200 | 1,118.00 | 1,127.00 | 1,111.00 | 1,121.00 | 00:00:00 | | 2010-03-01 | 2,198,000 | 1,127.00 | 1,141.00 | 1,119.00 | 1,128.00 | 00:00:00 | | 2010-03-02 | 1,971,400 | 1,132.00 | 1,134.00 | 1,119.00 | 1,123.00 | 00:00:00 | | 2010-03-03 | 2,935,400 | 1,122.00 | 1,126.00 | 1,116.00 | 1,125.00 | 00:00:00 | | 2010-03-04 | 1,991,400 | 1,124.00 | 1,129.00 | 1,116.00 | 1,118.00 | 00:00:00 | | 2010-03-05 | 5,164,400 | 1,123.00 | 1,125.00 | 1,113.00 | 1,124.00 | 00:00:00 | | 2010-03-08 | 1,743,200 | 1,127.00 | 1,138.00 | 1,122.00 | 1,135.00 | 00:00:00 | | 2010-03-09 | 1,401,300 | 1,141.00 | 1,144.00 | 1,134.00 | 1,139.00 | 00:00:00 | | 2010-03-10 | 2,156,000 | 1,137.00 | 1,145.00 | 1,129.00 | 1,140.00 | 00:00:00 | | 2010-03-11 | 2,207,000 | 1,141.00 | 1,144.00 | 1,133.00 | 1,137.00 | 00:00:00 | | 2010-03-12 | 2,474,400 | 1,138.00 | 1,140.00 | 1,121.00 | 1,124.00 | 00:00:00 | | 2010-03-15 | 1,446,600 | 1,125.00 | 1,126.00 | 1,117.00 | 1,118.00 | 00:00:00 | | 2010-03-16 | 1,678,300 | 1,123.00 | 1,124.00 | 1,112.00 | 1,116.00 | 00:00:00 | | 2010-03-17 | 1,481,500 | 1,119.00 | 1,120.00 | 1,111.00 | 1,116.00 | 00:00:00 | | 2010-03-18 | 2,204,100 | 1,114.00 | 1,122.00 | 1,114.00 | 1,117.00 | 00:00:00 | | 2010-03-19 | 4,116,300 | 1,118.00 | 1,118.00 | 1,097.00 | 1,102.00 | 00:00:00 | | 2010-03-22 | 2,015,800 | 1,100.00 | 1,106.00 | 1,092.00 | 1,095.00 | 00:00:00 | | 2010-03-23 | 3,062,000 | 1,098.00 | 1,101.00 | 1,089.00 | 1,090.00 | 00:00:00 | | 2010-03-24 | 4,999,800 | 1,094.00 | 1,094.00 | 1,078.00 | 1,087.00 | 00:00:00 | | 2010-03-25 | 4,130,700 | 1,090.00 | 1,132.00 | 1,090.00 | 1,126.00 | 00:00:00 | | 2010-03-26 | 2,888,200 | 1,109.00 | 1,120.00 | 1,098.00 | 1,102.00 | 00:00:00 | | 2010-03-29 | 1,478,700 | 1,107.00 | 1,114.00 | 1,104.00 | 1,111.00 | 00:00:00 | | 2010-03-30 | 2,120,500 | 1,116.00 | 1,118.00 | 1,108.00 | 1,109.00 | 00:00:00 | | 2010-03-31 | 2,803,100 | 1,106.00 | 1,112.00 | 1,098.00 | 1,101.00 | 00:00:00 | | 2010-04-01 | 1,701,800 | 1,106.00 | 1,111.00 | 1,098.00 | 1,103.00 | 00:00:00 | | 2010-04-06 | 1,517,700 | 1,098.00 | 1,105.00 | 1,092.00 | 1,099.00 | 00:00:00 | | 2010-04-07 | 1,944,400 | 1,102.00 | 1,106.00 | 1,093.00 | 1,096.00 | 00:00:00 | | 2010-04-08 | 1,219,800 | 1,094.00 | 1,102.00 | 1,088.00 | 1,091.00 | 00:00:00 | | 2010-04-09 | 2,137,200 | 1,100.00 | 1,120.00 | 1,097.00 | 1,119.00 | 00:00:00 | | 2010-04-12 | 836,700 | 1,120.00 | 1,126.00 | 1,113.00 | 1,119.00 | 00:00:00 | | 2010-04-13 | 2,165,800 | 1,117.00 | 1,129.00 | 1,114.00 | 1,118.00 | 00:00:00 | | 2010-04-14 | 1,670,600 | 1,127.00 | 1,131.00 | 1,121.00 | 1,126.00 | 00:00:00 | | 2010-04-15 | 1,720,400 | 1,125.00 | 1,127.00 | 1,113.00 | 1,123.00 | 00:00:00 | | 2010-04-16 | 2,308,400 | 1,118.00 | 1,130.00 | 1,113.00 | 1,118.00 | 00:00:00 | | 2010-04-19 | 1,352,500 | 1,117.00 | 1,123.00 | 1,112.00 | 1,119.00 | 00:00:00 | | 2010-04-20 | 1,510,500 | 1,125.00 | 1,131.00 | 1,120.00 | 1,130.00 | 00:00:00 | | 2010-04-21 | 1,604,000 | 1,133.00 | 1,135.00 | 1,120.00 | 1,122.00 | 00:00:00 | | 2010-04-22 | 1,543,500 | 1,123.00 | 1,129.00 | 1,117.00 | 1,122.00 | 00:00:00 | | 2010-04-23 | 1,605,100 | 1,124.00 | 1,129.00 | 1,122.00 | 1,122.00 | 00:00:00 | | 2010-04-26 | 2,361,600 | 1,126.00 | 1,130.00 | 1,122.00 | 1,124.00 | 00:00:00 | | 2010-04-27 | 1,992,100 | 1,123.00 | 1,129.00 | 1,117.00 | 1,117.00 | 00:00:00 | | 2010-04-28 | 2,031,900 | 1,113.00 | 1,121.00 | 1,101.00 | 1,104.00 | 00:00:00 | | 2010-04-29 | 2,236,400 | 1,101.00 | 1,106.00 | 1,095.00 | 1,100.00 | 00:00:00 | | 2010-04-30 | 2,483,600 | 1,103.00 | 1,104.00 | 1,084.00 | 1,085.00 | 00:00:00 | | 2010-05-04 | 2,822,200 | 1,094.00 | 1,098.00 | 1,082.00 | 1,089.00 | 00:00:00 | | 2010-05-05 | 4,208,500 | 1,095.00 | 1,102.00 | 1,077.00 | 1,079.00 | 00:00:00 | | 2010-05-06 | 3,828,200 | 1,077.00 | 1,100.00 | 1,075.00 | 1,078.00 | 00:00:00 | | 2010-05-07 | 4,374,000 | 1,054.00 | 1,083.00 | 1,043.00 | 1,058.00 | 00:00:00 | | 2010-05-10 | 3,439,300 | 1,060.00 | 1,086.00 | 1,049.00 | 1,077.00 | 00:00:00 | | 2010-05-11 | 1,942,600 | 1,070.00 | 1,076.00 | 1,062.00 | 1,071.00 | 00:00:00 | | 2010-05-12 | 3,027,200 | 1,071.00 | 1,108.00 | 1,065.00 | 1,100.00 | 00:00:00 | | 2010-05-13 | 1,643,900 | 1,104.00 | 1,106.00 | 1,091.00 | 1,100.00 | 00:00:00 | | 2010-05-14 | 2,004,400 | 1,096.00 | 1,099.00 | 1,078.00 | 1,082.00 | 00:00:00 | | 2010-05-17 | 1,709,300 | 1,076.00 | 1,093.00 | 1,070.00 | 1,083.00 | 00:00:00 | | 2010-05-18 | 2,183,500 | 1,088.00 | 1,114.00 | 1,082.00 | 1,101.00 | 00:00:00 | | 2010-05-19 | 4,177,800 | 1,085.00 | 1,091.00 | 1,064.00 | 1,073.00 | 00:00:00 | | 2010-05-20 | 6,365,000 | 1,050.00 | 1,056.00 | 1,022.00 | 1,040.00 | 00:00:00 | | 2010-05-21 | 5,951,700 | 1,038.00 | 1,047.00 | 1,013.00 | 1,039.00 | 00:00:00 | | 2010-05-24 | 2,332,800 | 1,040.00 | 1,050.00 | 1,031.00 | 1,035.00 | 00:00:00 | | 2010-05-25 | 3,218,400 | 1,018.00 | 1,029.00 | 1,006.00 | 1,010.00 | 00:00:00 | | 2010-05-26 | 2,546,600 | 1,012.00 | 1,024.00 | 1,006.00 | 1,011.00 | 00:00:00 | | 2010-05-27 | 2,500,500 | 1,013.00 | 1,038.00 | 1,012.00 | 1,038.00 | 00:00:00 | | 2010-05-28 | 3,379,500 | 1,043.00 | 1,056.00 | 1,029.00 | 1,052.00 | 00:00:00 | | 2010-06-01 | 4,087,500 | 1,070.00 | 1,094.00 | 1,049.00 | 1,079.00 | 00:00:00 | | 2010-06-02 | 4,122,000 | 1,078.00 | 1,092.00 | 1,066.00 | 1,087.00 | 00:00:00 | | 2010-06-03 | 1,996,300 | 1,098.00 | 1,106.00 | 1,094.00 | 1,100.00 | 00:00:00 | | 2010-06-04 | 1,769,400 | 1,100.00 | 1,104.00 | 1,083.00 | 1,087.00 | 00:00:00 | | 2010-06-07 | 2,121,600 | 1,071.00 | 1,081.00 | 1,062.00 | 1,074.00 | 00:00:00 | | 2010-06-08 | 2,479,100 | 1,070.00 | 1,079.00 | 1,057.00 | 1,062.00 | 00:00:00 | | 2010-06-09 | 1,415,900 | 1,071.00 | 1,071.00 | 1,052.00 | 1,067.00 | 00:00:00 | | 2010-06-10 | 2,445,700 | 1,068.00 | 1,106.00 | 1,064.00 | 1,106.00 | 00:00:00 | | 2010-06-11 | 2,089,300 | 1,112.00 | 1,112.00 | 1,099.00 | 1,106.00 | 00:00:00 | | 2010-06-14 | 1,974,900 | 1,116.00 | 1,118.00 | 1,104.00 | 1,110.00 | 00:00:00 | | 2010-06-15 | 2,850,900 | 1,102.00 | 1,136.00 | 1,099.00 | 1,133.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
