|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-27 | 2,762,700 | 1,359.00 | 1,375.06 | 1,355.00 | 1,366.00 | 00:00:00 | | 2011-05-31 | 2,224,000 | 1,376.00 | 1,394.00 | 1,374.00 | 1,378.00 | 00:00:00 | | 2011-06-01 | 2,011,400 | 1,378.00 | 1,392.00 | 1,375.00 | 1,380.00 | 00:00:00 | | 2011-06-02 | 1,972,400 | 1,379.00 | 1,403.00 | 1,369.00 | 1,387.00 | 00:00:00 | | 2011-06-03 | 1,303,600 | 1,392.00 | 1,394.00 | 1,368.18 | 1,380.00 | 00:00:00 | | 2011-06-06 | 1,487,700 | 1,373.00 | 1,388.00 | 1,365.00 | 1,371.00 | 00:00:00 | | 2011-06-07 | 2,428,700 | 1,368.00 | 1,402.00 | 1,366.08 | 1,391.00 | 00:00:00 | | 2011-06-08 | 2,316,700 | 1,388.00 | 1,397.00 | 1,379.07 | 1,383.00 | 00:00:00 | | 2011-06-09 | 2,291,500 | 1,384.00 | 1,415.00 | 1,382.00 | 1,410.00 | 00:00:00 | | 2011-06-10 | 2,192,600 | 1,410.00 | 1,410.00 | 1,370.00 | 1,370.00 | 00:00:00 | | 2011-06-13 | 2,342,300 | 1,373.00 | 1,388.00 | 1,367.00 | 1,384.00 | 00:00:00 | | 2011-06-14 | 2,105,500 | 1,391.00 | 1,391.00 | 1,370.00 | 1,374.00 | 00:00:00 | | 2011-06-15 | 1,686,800 | 1,375.00 | 1,378.00 | 1,368.00 | 1,371.00 | 00:00:00 | | 2011-06-16 | 3,069,900 | 1,362.00 | 1,369.00 | 1,345.00 | 1,356.00 | 00:00:00 | | 2011-06-17 | 2,822,400 | 1,353.00 | 1,371.00 | 1,343.00 | 1,368.00 | 00:00:00 | | 2011-06-20 | 902,100 | 1,361.00 | 1,366.00 | 1,355.00 | 1,365.00 | 00:00:00 | | 2011-06-21 | 2,003,100 | 1,372.00 | 1,387.00 | 1,363.00 | 1,386.00 | 00:00:00 | | 2011-06-22 | 1,862,000 | 1,384.00 | 1,393.00 | 1,374.00 | 1,385.00 | 00:00:00 | | 2011-06-23 | 1,451,700 | 1,381.00 | 1,383.00 | 1,366.00 | 1,368.00 | 00:00:00 | | 2011-06-24 | 1,835,400 | 1,381.00 | 1,394.00 | 1,372.00 | 1,392.00 | 00:00:00 | | 2011-06-27 | 1,156,000 | 1,394.00 | 1,400.00 | 1,384.00 | 1,391.00 | 00:00:00 | | 2011-06-28 | 1,692,000 | 1,398.00 | 1,402.00 | 1,382.00 | 1,386.00 | 00:00:00 | | 2011-06-29 | 2,500,300 | 1,388.00 | 1,398.14 | 1,377.00 | 1,398.00 | 00:00:00 | | 2011-06-30 | 3,096,700 | 1,406.00 | 1,406.00 | 1,386.00 | 1,393.00 | 00:00:00 | | 2011-07-01 | 2,570,300 | 1,397.00 | 1,407.00 | 1,389.00 | 1,398.00 | 00:00:00 | | 2011-07-04 | 1,376,100 | 1,400.00 | 1,411.00 | 1,395.48 | 1,402.00 | 00:00:00 | | 2011-07-05 | 1,805,100 | 1,403.00 | 1,421.00 | 1,399.00 | 1,417.00 | 00:00:00 | | 2011-07-06 | 2,098,700 | 1,415.00 | 1,424.00 | 1,401.00 | 1,412.00 | 00:00:00 | | 2011-07-07 | 1,379,200 | 1,412.00 | 1,425.85 | 1,406.00 | 1,423.00 | 00:00:00 | | 2011-07-08 | 2,157,600 | 1,430.00 | 1,430.00 | 1,405.00 | 1,413.00 | 00:00:00 | | 2011-07-11 | 1,508,700 | 1,413.00 | 1,429.88 | 1,399.00 | 1,407.00 | 00:00:00 | | 2011-07-12 | 1,698,100 | 1,394.00 | 1,405.00 | 1,380.00 | 1,399.00 | 00:00:00 | | 2011-07-13 | 2,082,800 | 1,393.00 | 1,419.00 | 1,383.00 | 1,416.00 | 00:00:00 | | 2011-07-14 | 1,856,000 | 1,409.00 | 1,414.00 | 1,395.00 | 1,399.00 | 00:00:00 | | 2011-07-15 | 1,922,300 | 1,396.00 | 1,416.00 | 1,396.00 | 1,414.00 | 00:00:00 | | 2011-07-18 | 2,369,700 | 1,406.00 | 1,415.00 | 1,400.00 | 1,410.00 | 00:00:00 | | 2011-07-19 | 1,555,100 | 1,415.00 | 1,425.00 | 1,360.54 | 1,413.00 | 00:00:00 | | 2011-07-20 | 1,562,700 | 1,419.00 | 1,423.00 | 1,414.00 | 1,423.00 | 00:00:00 | | 2011-07-21 | 3,065,000 | 1,425.00 | 1,425.00 | 1,390.00 | 1,404.00 | 00:00:00 | | 2011-07-22 | 1,328,500 | 1,410.00 | 1,421.00 | 1,399.00 | 1,413.00 | 00:00:00 | | 2011-07-25 | 1,496,100 | 1,408.00 | 1,422.02 | 1,406.00 | 1,410.00 | 00:00:00 | | 2011-07-26 | 2,134,200 | 1,416.00 | 1,420.00 | 1,389.00 | 1,401.00 | 00:00:00 | | 2011-07-27 | 3,818,700 | 1,341.00 | 1,343.00 | 1,322.00 | 1,327.00 | 00:00:00 | | 2011-07-28 | 2,694,000 | 1,319.00 | 1,330.00 | 1,318.00 | 1,327.00 | 00:00:00 | | 2011-07-29 | 2,362,900 | 1,314.00 | 1,319.53 | 1,298.00 | 1,307.00 | 00:00:00 | | 2011-08-01 | 2,077,100 | 1,318.00 | 1,318.00 | 1,287.00 | 1,288.00 | 00:00:00 | | 2011-08-02 | 2,524,900 | 1,285.00 | 1,302.00 | 1,282.00 | 1,290.00 | 00:00:00 | | 2011-08-03 | 5,242,600 | 1,280.00 | 1,320.00 | 1,277.75 | 1,317.00 | 00:00:00 | | 2011-08-04 | 3,080,100 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 00:00:00 | | 2011-08-05 | 6,291,900 | 1,275.00 | 1,305.00 | 1,273.00 | 1,274.00 | 00:00:00 | | 2011-08-08 | 3,069,700 | 1,265.00 | 1,289.00 | 1,233.00 | 1,237.00 | 00:00:00 | | 2011-08-09 | 6,026,700 | 1,235.00 | 1,236.00 | 1,184.00 | 1,203.00 | 00:00:00 | | 2011-08-10 | 3,414,100 | 1,219.00 | 1,229.02 | 1,185.00 | 1,193.00 | 00:00:00 | | 2011-08-11 | 3,153,200 | 1,233.00 | 1,234.00 | 1,193.00 | 1,214.00 | 00:00:00 | | 2011-08-12 | 1,801,900 | 1,218.00 | 1,249.12 | 1,205.00 | 1,249.00 | 00:00:00 | | 2011-08-15 | 2,009,100 | 1,256.00 | 1,275.00 | 1,243.00 | 1,268.00 | 00:00:00 | | 2011-08-16 | 2,175,200 | 1,260.00 | 1,273.00 | 1,254.00 | 1,265.00 | 00:00:00 | | 2011-08-17 | 1,809,900 | 1,263.00 | 1,276.18 | 1,258.00 | 1,270.00 | 00:00:00 | | 2011-08-18 | 2,394,200 | 1,256.00 | 1,266.00 | 1,211.00 | 1,217.00 | 00:00:00 | | 2011-08-19 | 2,446,300 | 1,217.00 | 1,231.00 | 1,194.00 | 1,214.00 | 00:00:00 | | 2011-08-22 | 92,700 | 1,207.00 | 1,248.11 | 1,198.00 | 1,233.00 | 00:00:00 | | 2011-08-23 | 1,190,800 | 1,239.00 | 1,248.00 | 1,228.00 | 1,241.00 | 00:00:00 | | 2011-08-24 | 1,531,500 | 1,252.00 | 1,273.00 | 1,241.00 | 1,265.00 | 00:00:00 | | 2011-08-25 | 1,369,200 | 1,270.00 | 1,278.19 | 1,232.00 | 1,236.00 | 00:00:00 | | 2011-08-26 | 1,533,500 | 1,232.00 | 1,247.00 | 1,215.00 | 1,237.00 | 00:00:00 | | 2011-08-30 | 1,405,500 | 1,290.00 | 1,300.00 | 1,255.03 | 1,272.00 | 00:00:00 | | 2011-08-31 | 3,929,800 | 1,274.00 | 1,300.00 | 1,266.00 | 1,300.00 | 00:00:00 | | 2011-09-01 | 2,161,500 | 1,305.00 | 1,307.00 | 1,284.00 | 1,294.00 | 00:00:00 | | 2011-09-02 | 1,235,600 | 1,282.00 | 1,290.00 | 1,270.00 | 1,276.00 | 00:00:00 | | 2011-09-05 | 1,285,800 | 1,259.00 | 1,268.00 | 1,245.00 | 1,248.00 | 00:00:00 | | 2011-09-06 | 2,010,100 | 1,245.00 | 1,276.00 | 1,245.00 | 1,269.00 | 00:00:00 | | 2011-09-07 | 1,661,600 | 1,296.00 | 1,304.21 | 1,278.00 | 1,296.00 | 00:00:00 | | 2011-09-08 | 1,491,100 | 1,296.00 | 1,299.00 | 1,273.00 | 1,289.00 | 00:00:00 | | 2011-09-09 | 1,398,800 | 1,277.00 | 1,295.00 | 1,266.00 | 1,275.00 | 00:00:00 | | 2011-09-12 | 1,406,700 | 1,252.00 | 1,263.00 | 1,233.00 | 1,254.00 | 00:00:00 | | 2011-09-13 | 1,433,100 | 1,267.00 | 1,275.00 | 1,237.00 | 1,267.00 | 00:00:00 | | 2011-09-14 | 2,211,500 | 1,261.00 | 1,291.00 | 1,256.00 | 1,281.00 | 00:00:00 | | 2011-09-15 | 1,787,200 | 1,289.00 | 1,310.00 | 1,288.00 | 1,301.00 | 00:00:00 | | 2011-09-16 | 3,398,700 | 1,312.00 | 1,315.00 | 1,300.25 | 1,301.00 | 00:00:00 | | 2011-09-19 | 2,331,800 | 1,297.00 | 1,297.00 | 1,269.00 | 1,278.00 | 00:00:00 | | 2011-09-20 | 1,220,800 | 1,295.00 | 1,329.00 | 1,295.00 | 1,326.00 | 00:00:00 | | 2011-09-21 | 2,251,800 | 1,332.00 | 1,332.00 | 1,312.00 | 1,316.00 | 00:00:00 | | 2011-09-22 | 2,337,300 | 1,296.00 | 1,296.00 | 1,264.00 | 1,283.00 | 00:00:00 | | 2011-09-23 | 1,348,800 | 1,297.00 | 1,302.00 | 1,266.00 | 1,284.00 | 00:00:00 | | 2011-09-26 | 1,882,700 | 1,268.00 | 1,296.00 | 1,263.00 | 1,281.00 | 00:00:00 | | 2011-09-27 | 1,817,700 | 1,298.00 | 1,300.32 | 1,286.00 | 1,300.00 | 00:00:00 | | 2011-09-28 | 1,150,700 | 1,299.00 | 1,317.00 | 1,299.00 | 1,305.00 | 00:00:00 | | 2011-09-29 | 1,187,000 | 1,305.00 | 1,310.70 | 1,288.00 | 1,306.00 | 00:00:00 | | 2011-09-30 | 2,068,200 | 1,305.00 | 1,306.00 | 1,273.00 | 1,295.00 | 00:00:00 | | 2011-10-03 | 2,114,400 | 1,260.00 | 1,313.00 | 1,254.26 | 1,312.00 | 00:00:00 | | 2011-10-04 | 2,838,000 | 1,308.00 | 1,309.00 | 1,274.00 | 1,283.00 | 00:00:00 | | 2011-10-05 | 1,970,200 | 1,298.00 | 1,303.00 | 1,276.09 | 1,289.00 | 00:00:00 | | 2011-10-06 | 2,082,900 | 1,296.00 | 1,339.33 | 1,292.00 | 1,339.00 | 00:00:00 | | 2011-10-07 | 1,314,100 | 1,347.00 | 1,362.00 | 1,337.00 | 1,346.00 | 00:00:00 | | 2011-10-10 | 1,680,300 | 1,349.00 | 1,353.00 | 1,328.00 | 1,349.00 | 00:00:00 | | 2011-10-11 | 1,201,700 | 1,344.00 | 1,349.00 | 1,321.00 | 1,342.00 | 00:00:00 | | 2011-10-12 | 1,767,000 | 1,330.00 | 1,338.00 | 1,322.20 | 1,338.00 | 00:00:00 | | 2011-10-13 | 1,857,000 | 1,331.00 | 1,343.00 | 1,326.41 | 1,343.00 | 00:00:00 | | 2011-10-14 | 1,610,900 | 1,349.00 | 1,357.00 | 1,335.00 | 1,352.00 | 00:00:00 | | 2011-10-17 | 1,128,900 | 1,354.00 | 1,358.00 | 1,341.00 | 1,349.00 | 00:00:00 | | 2011-10-18 | 1,482,600 | 1,345.00 | 1,345.00 | 1,330.00 | 1,340.00 | 00:00:00 | | 2011-10-19 | 1,650,700 | 1,341.00 | 1,354.00 | 1,334.00 | 1,343.00 | 00:00:00 | | 2011-10-20 | 1,905,900 | 1,336.00 | 1,381.25 | 1,331.00 | 1,351.00 | 00:00:00 | | 2011-10-21 | 1,719,500 | 1,353.00 | 1,358.00 | 1,343.00 | 1,354.00 | 00:00:00 | | 2011-10-24 | 1,036,900 | 1,357.00 | 1,361.00 | 1,335.00 | 1,349.00 | 00:00:00 | | 2011-10-25 | 1,800,900 | 1,343.00 | 1,357.00 | 1,340.00 | 1,345.00 | 00:00:00 | | 2011-10-26 | 1,141,600 | 1,344.00 | 1,351.00 | 1,337.78 | 1,350.00 | 00:00:00 | | 2011-10-27 | 2,292,400 | 1,376.00 | 1,376.00 | 1,333.00 | 1,342.00 | 00:00:00 | | 2011-10-28 | 1,511,400 | 1,345.00 | 1,362.00 | 1,340.00 | 1,345.00 | 00:00:00 | | 2011-10-31 | 1,864,300 | 1,344.00 | 1,362.07 | 1,343.00 | 1,344.00 | 00:00:00 | | 2011-11-01 | 2,711,900 | 1,334.00 | 1,344.00 | 1,322.00 | 1,328.00 | 00:00:00 | | 2011-11-02 | 2,556,700 | 1,336.00 | 1,344.00 | 1,323.00 | 1,338.00 | 00:00:00 | | 2011-11-03 | 2,134,000 | 1,327.00 | 1,358.00 | 1,322.00 | 1,357.00 | 00:00:00 | | 2011-11-04 | 4,177,800 | 1,361.00 | 1,361.10 | 1,313.00 | 1,314.00 | 00:00:00 | | 2011-11-07 | 2,218,200 | 1,311.00 | 1,344.00 | 1,306.00 | 1,338.00 | 00:00:00 | | 2011-11-08 | 1,440,500 | 1,342.00 | 1,356.71 | 1,331.00 | 1,336.00 | 00:00:00 | | 2011-11-09 | 5,195,500 | 1,336.00 | 1,338.00 | 1,296.00 | 1,310.00 | 00:00:00 | | 2011-11-10 | 1,479,800 | 1,301.00 | 1,319.00 | 1,297.00 | 1,308.00 | 00:00:00 | | 2011-11-11 | 1,280,100 | 1,309.00 | 1,327.00 | 1,302.00 | 1,325.00 | 00:00:00 | | 2011-11-14 | 1,730,500 | 1,331.00 | 1,324.76 | 1,310.07 | 1,317.00 | 00:00:00 | | 2011-11-15 | 1,684,500 | 1,313.00 | 1,322.30 | 1,309.25 | 1,318.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
