|
 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 | | 2010-12-01 | 1,776,500 | 1,130.00 | 1,130.00 | 1,109.00 | 1,113.00 | 00:00:00 | | 2010-12-02 | 1,912,800 | 1,118.00 | 1,120.00 | 1,106.00 | 1,114.00 | 00:00:00 | | 2010-12-03 | 1,682,000 | 1,112.00 | 1,130.00 | 1,111.00 | 1,125.00 | 00:00:00 | | 2010-12-06 | 1,072,400 | 1,126.00 | 1,137.00 | 1,118.00 | 1,120.00 | 00:00:00 | | 2010-12-07 | 1,199,500 | 1,123.00 | 1,129.00 | 1,116.00 | 1,121.00 | 00:00:00 | | 2010-12-08 | 2,811,400 | 1,116.00 | 1,123.00 | 1,107.00 | 1,111.00 | 00:00:00 | | 2010-12-09 | 1,475,500 | 1,119.00 | 1,124.00 | 1,113.00 | 1,116.00 | 00:00:00 | | 2010-12-10 | 1,041,900 | 1,120.00 | 1,129.00 | 1,114.00 | 1,125.00 | 00:00:00 | | 2010-12-13 | 1,770,300 | 1,131.00 | 1,142.00 | 1,127.00 | 1,136.00 | 00:00:00 | | 2010-12-14 | 2,878,000 | 1,140.00 | 1,159.00 | 1,139.00 | 1,150.00 | 00:00:00 | | 2010-12-15 | 2,591,300 | 1,149.00 | 1,180.00 | 1,147.00 | 1,166.00 | 00:00:00 | | 2010-12-16 | 1,882,400 | 1,177.00 | 1,183.00 | 1,169.00 | 1,173.00 | 00:00:00 | | 2010-12-17 | 3,933,200 | 1,177.00 | 1,192.00 | 1,172.00 | 1,185.00 | 00:00:00 | | 2010-12-20 | 2,919,400 | 1,203.00 | 1,206.00 | 1,193.00 | 1,200.00 | 00:00:00 | | 2010-12-21 | 2,378,200 | 1,205.00 | 1,236.00 | 1,200.00 | 1,203.00 | 00:00:00 | | 2010-12-22 | 1,735,300 | 1,207.00 | 1,233.00 | 1,200.00 | 1,233.00 | 00:00:00 | | 2010-12-23 | 694,600 | 1,240.00 | 1,240.00 | 1,229.00 | 1,232.00 | 00:00:00 | | 2010-12-24 | 241,900 | 1,236.00 | 1,237.00 | 1,220.00 | 1,237.00 | 00:00:00 | | 2010-12-29 | 941,000 | 1,246.00 | 1,254.00 | 1,237.00 | 1,252.00 | 00:00:00 | | 2010-12-30 | 940,500 | 1,259.00 | 1,263.00 | 1,247.00 | 1,258.00 | 00:00:00 | | 2010-12-31 | 647,600 | 1,257.00 | 1,259.00 | 1,224.00 | 1,225.00 | 00:00:00 | | 2011-01-04 | 1,848,500 | 1,260.00 | 1,260.00 | 1,230.00 | 1,239.00 | 00:00:00 | | 2011-01-05 | 1,180,700 | 1,237.00 | 1,244.00 | 1,224.00 | 1,242.00 | 00:00:00 | | 2011-01-06 | 1,948,000 | 1,245.00 | 1,247.00 | 1,218.00 | 1,220.00 | 00:00:00 | | 2011-01-07 | 1,469,000 | 1,216.00 | 1,231.00 | 1,216.00 | 1,229.00 | 00:00:00 | | 2011-01-10 | 1,162,400 | 1,238.00 | 1,240.00 | 1,217.00 | 1,219.00 | 00:00:00 | | 2011-01-11 | 1,834,200 | 1,225.00 | 1,229.00 | 1,209.00 | 1,211.00 | 00:00:00 | | 2011-01-12 | 2,628,000 | 1,209.00 | 1,218.00 | 1,205.00 | 1,215.00 | 00:00:00 | | 2011-01-13 | 1,560,000 | 1,213.00 | 1,221.00 | 1,209.00 | 1,213.00 | 00:00:00 | | 2011-01-14 | 1,885,400 | 1,216.00 | 1,226.00 | 1,198.00 | 1,199.00 | 00:00:00 | | 2011-01-17 | 1,673,800 | 1,200.00 | 1,206.00 | 1,196.00 | 1,201.00 | 00:00:00 | | 2011-01-18 | 1,830,700 | 1,201.00 | 1,217.00 | 1,200.00 | 1,213.00 | 00:00:00 | | 2011-01-19 | 2,011,300 | 1,216.00 | 1,219.00 | 1,204.00 | 1,206.00 | 00:00:00 | | 2011-01-20 | 1,780,000 | 1,210.00 | 1,226.00 | 1,205.00 | 1,211.00 | 00:00:00 | | 2011-01-21 | 2,119,900 | 1,213.00 | 1,224.00 | 1,203.00 | 1,217.00 | 00:00:00 | | 2011-01-24 | 1,838,500 | 1,224.00 | 1,231.00 | 1,216.00 | 1,222.00 | 00:00:00 | | 2011-01-25 | 3,573,000 | 1,228.00 | 1,230.00 | 1,209.00 | 1,215.00 | 00:00:00 | | 2011-01-26 | 2,418,600 | 1,195.00 | 1,206.00 | 1,178.00 | 1,178.00 | 00:00:00 | | 2011-01-27 | 1,819,400 | 1,180.00 | 1,182.00 | 1,168.00 | 1,178.00 | 00:00:00 | | 2011-01-28 | 1,989,800 | 1,183.00 | 1,183.00 | 1,162.00 | 1,166.00 | 00:00:00 | | 2011-01-31 | 2,811,800 | 1,163.00 | 1,175.00 | 1,156.00 | 1,159.00 | 00:00:00 | | 2011-02-01 | 2,523,500 | 1,161.00 | 1,183.00 | 1,151.00 | 1,177.00 | 00:00:00 | | 2011-02-02 | 1,900,600 | 1,179.00 | 1,182.00 | 1,158.00 | 1,162.00 | 00:00:00 | | 2011-02-03 | 1,635,900 | 1,160.00 | 1,172.00 | 1,155.00 | 1,166.00 | 00:00:00 | | 2011-02-04 | 1,394,100 | 1,169.00 | 1,180.00 | 1,161.00 | 1,166.00 | 00:00:00 | | 2011-02-07 | 1,413,900 | 1,170.00 | 1,182.00 | 1,167.00 | 1,169.00 | 00:00:00 | | 2011-02-08 | 1,484,600 | 1,172.00 | 1,175.00 | 1,161.00 | 1,166.00 | 00:00:00 | | 2011-02-09 | 1,805,200 | 1,169.00 | 1,175.00 | 1,167.00 | 1,167.00 | 00:00:00 | | 2011-02-10 | 1,502,900 | 1,171.00 | 1,175.00 | 1,162.00 | 1,173.00 | 00:00:00 | | 2011-02-11 | 2,131,500 | 1,174.00 | 1,186.00 | 1,166.00 | 1,181.00 | 00:00:00 | | 2011-02-14 | 2,170,100 | 1,190.00 | 1,190.00 | 1,178.00 | 1,183.00 | 00:00:00 | | 2011-02-15 | 1,457,200 | 1,183.00 | 1,189.00 | 1,179.00 | 1,183.00 | 00:00:00 | | 2011-02-16 | 1,351,700 | 1,189.00 | 1,196.00 | 1,180.00 | 1,190.00 | 00:00:00 | | 2011-02-17 | 3,370,200 | 1,195.00 | 1,199.00 | 1,189.00 | 1,196.00 | 00:00:00 | | 2011-02-18 | 3,696,200 | 1,194.00 | 1,225.00 | 1,193.00 | 1,211.00 | 00:00:00 | | 2011-02-21 | 1,628,500 | 1,204.00 | 1,229.00 | 1,195.82 | 1,206.00 | 00:00:00 | | 2011-02-22 | 2,871,200 | 1,200.00 | 1,222.00 | 1,197.00 | 1,210.00 | 00:00:00 | | 2011-02-23 | 2,581,100 | 1,216.00 | 1,229.00 | 1,210.00 | 1,212.00 | 00:00:00 | | 2011-02-24 | 927,255,000 | 1,202.00 | 1,245.00 | 1,186.65 | 1,218.00 | 00:00:00 | | 2011-02-25 | 1,614,200 | 1,225.00 | 1,225.00 | 1,212.00 | 1,219.00 | 00:00:00 | | 2011-02-28 | 2,222,700 | 1,218.00 | 1,241.89 | 1,215.00 | 1,239.00 | 00:00:00 | | 2011-03-01 | 597,200 | 1,245.00 | 1,247.62 | 1,216.00 | 1,218.00 | 00:00:00 | | 2011-03-02 | 1,975,700 | 1,219.00 | 1,225.00 | 1,209.00 | 1,212.00 | 00:00:00 | | 2011-03-03 | 2,441,400 | 1,216.00 | 1,228.01 | 1,207.00 | 1,220.00 | 00:00:00 | | 2011-03-04 | 1,394,000 | 1,224.00 | 1,233.00 | 1,216.00 | 1,222.00 | 00:00:00 | | 2011-03-07 | 1,398,500 | 1,217.00 | 1,226.00 | 1,210.00 | 1,215.00 | 00:00:00 | | 2011-03-08 | 1,429,500 | 1,214.00 | 1,223.00 | 1,203.00 | 1,220.00 | 00:00:00 | | 2011-03-09 | 3,180,800 | 1,223.00 | 1,223.00 | 1,200.00 | 1,205.00 | 00:00:00 | | 2011-03-10 | 1,722,300 | 1,202.00 | 1,210.00 | 1,194.00 | 1,208.00 | 00:00:00 | | 2011-03-11 | 1,750,000 | 1,200.00 | 1,206.00 | 1,192.00 | 1,201.00 | 00:00:00 | | 2011-03-14 | 2,755,800 | 1,196.00 | 1,218.00 | 1,181.00 | 1,184.00 | 00:00:00 | | 2011-03-15 | 3,171,900 | 1,171.00 | 1,198.00 | 1,166.00 | 1,189.00 | 00:00:00 | | 2011-03-16 | 4,069,800 | 1,204.00 | 1,214.00 | 1,195.00 | 1,196.00 | 00:00:00 | | 2011-03-17 | 2,585,700 | 1,200.00 | 1,207.00 | 1,191.25 | 1,205.00 | 00:00:00 | | 2011-03-18 | 6,340,500 | 1,205.00 | 1,247.00 | 1,204.25 | 1,234.00 | 00:00:00 | | 2011-03-21 | 2,555,800 | 1,241.00 | 1,253.40 | 1,225.00 | 1,235.00 | 00:00:00 | | 2011-03-22 | 2,741,000 | 1,229.00 | 1,235.00 | 1,225.00 | 1,232.00 | 00:00:00 | | 2011-03-23 | 3,711,500 | 1,230.00 | 1,234.00 | 1,197.00 | 1,207.00 | 00:00:00 | | 2011-03-24 | 2,668,800 | 1,202.00 | 1,220.00 | 1,193.30 | 1,218.00 | 00:00:00 | | 2011-03-25 | 1,320,800 | 1,224.00 | 1,233.00 | 1,216.00 | 1,231.00 | 00:00:00 | | 2011-03-28 | 2,821,500 | 1,230.00 | 1,250.00 | 1,223.00 | 1,250.00 | 00:00:00 | | 2011-03-29 | 2,430,000 | 1,253.00 | 1,267.00 | 1,242.54 | 1,255.99 | 00:00:00 | | 2011-03-30 | 3,015,600 | 1,274.00 | 1,275.00 | 1,259.00 | 1,262.00 | 00:00:00 | | 2011-03-31 | 3,017,400 | 1,265.00 | 1,274.00 | 1,256.00 | 1,273.11 | 00:00:00 | | 2011-04-01 | 2,169,700 | 1,263.00 | 1,285.00 | 1,257.00 | 1,284.00 | 00:00:00 | | 2011-04-04 | 2,401,400 | 1,281.00 | 1,312.00 | 1,274.00 | 1,305.00 | 00:00:00 | | 2011-04-05 | 2,226,800 | 1,302.00 | 1,315.00 | 1,294.00 | 1,295.00 | 00:00:00 | | 2011-04-06 | 1,834,500 | 1,295.00 | 1,298.00 | 1,285.00 | 1,295.00 | 00:00:00 | | 2011-04-07 | 2,377,000 | 1,287.00 | 1,300.00 | 1,283.00 | 1,283.00 | 00:00:00 | | 2011-04-08 | 3,130,900 | 1,295.00 | 1,321.00 | 1,294.00 | 1,312.00 | 00:00:00 | | 2011-04-11 | 3,176,600 | 1,306.00 | 1,327.00 | 1,305.00 | 1,318.00 | 00:00:00 | | 2011-04-12 | 2,214,500 | 1,318.00 | 1,333.00 | 1,307.00 | 1,311.00 | 00:00:00 | | 2011-04-13 | 2,223,700 | 1,317.00 | 1,329.76 | 1,307.00 | 1,325.00 | 00:00:00 | | 2011-04-14 | 1,947,600 | 1,316.00 | 1,329.00 | 1,301.00 | 1,316.00 | 00:00:00 | | 2011-04-15 | 2,100,900 | 1,311.00 | 1,322.00 | 1,311.00 | 1,315.00 | 00:00:00 | | 2011-04-18 | 1,682,100 | 1,313.00 | 1,315.00 | 1,303.00 | 1,307.00 | 00:00:00 | | 2011-04-19 | 1,642,100 | 1,308.00 | 1,316.00 | 1,295.00 | 1,300.00 | 00:00:00 | | 2011-04-20 | 1,536,300 | 1,305.00 | 1,323.00 | 1,305.00 | 1,322.00 | 00:00:00 | | 2011-04-21 | 1,248,100 | 1,327.00 | 1,331.00 | 1,303.00 | 1,321.00 | 00:00:00 | | 2011-04-26 | 1,088,400 | 1,320.00 | 1,342.00 | 1,318.00 | 1,339.00 | 00:00:00 | | 2011-04-27 | 1,483,900 | 1,342.00 | 1,354.82 | 1,337.00 | 1,350.00 | 00:00:00 | | 2011-04-28 | 2,530,300 | 1,355.00 | 1,367.00 | 1,351.00 | 1,358.00 | 00:00:00 | | 2011-05-03 | 2,888,500 | 1,358.00 | 1,367.00 | 1,340.00 | 1,348.00 | 00:00:00 | | 2011-05-04 | 3,551,000 | 1,353.00 | 1,355.00 | 1,322.35 | 1,326.00 | 00:00:00 | | 2011-05-05 | 2,104,500 | 1,309.00 | 1,331.00 | 1,309.00 | 1,330.00 | 00:00:00 | | 2011-05-06 | 3,149,400 | 1,329.00 | 1,329.47 | 1,285.00 | 1,307.00 | 00:00:00 | | 2011-05-09 | 2,130,800 | 1,298.00 | 1,310.00 | 1,289.00 | 1,308.00 | 00:00:00 | | 2011-05-10 | 2,754,700 | 1,307.00 | 1,340.00 | 1,307.00 | 1,333.00 | 00:00:00 | | 2011-05-11 | 3,078,600 | 1,340.00 | 1,356.71 | 1,334.15 | 1,351.00 | 00:00:00 | | 2011-05-12 | 4,172,600 | 1,371.00 | 1,731.94 | 1,353.00 | 1,368.00 | 00:00:00 | | 2011-05-13 | 3,347,100 | 1,370.00 | 1,373.00 | 1,327.00 | 1,335.00 | 00:00:00 | | 2011-05-16 | 1,448,000 | 1,332.00 | 1,335.00 | 1,319.00 | 1,334.00 | 00:00:00 | | 2011-05-17 | 1,809,600 | 1,329.00 | 1,345.00 | 1,323.00 | 1,330.00 | 00:00:00 | | 2011-05-18 | 2,990,000 | 1,331.00 | 1,341.00 | 1,301.00 | 1,313.00 | 00:00:00 | | 2011-05-19 | 2,596,700 | 1,317.00 | 1,329.00 | 1,311.00 | 1,327.00 | 00:00:00 | | 2011-05-20 | 2,847,700 | 1,344.00 | 1,354.00 | 1,328.00 | 1,341.00 | 00:00:00 | | 2011-05-23 | 2,232,800 | 1,326.00 | 1,337.00 | 1,325.00 | 1,327.00 | 00:00:00 | | 2011-05-24 | 1,141,900 | 1,325.00 | 1,345.96 | 1,325.00 | 1,338.00 | 00:00:00 | | 2011-05-25 | 1,860,900 | 1,331.00 | 1,340.00 | 1,325.41 | 1,332.00 | 00:00:00 | | 2011-05-26 | 2,034,600 | 1,336.00 | 1,352.00 | 1,329.00 | 1,347.00 | 00:00:00 | | 2011-05-27 | 2,762,700 | 1,359.00 | 1,375.06 | 1,355.00 | 1,366.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
