|
 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 | | 2003-06-18 | 1,477,200 | 639.50 | 645.00 | 635.00 | 641.00 | 00:00:00 | | 2003-06-19 | 2,644,700 | 637.00 | 647.00 | 637.00 | 637.00 | 00:00:00 | | 2003-06-20 | 1,571,100 | 636.00 | 648.50 | 636.00 | 648.50 | 00:00:00 | | 2003-06-23 | 1,667,500 | 637.50 | 648.50 | 633.50 | 637.50 | 00:00:00 | | 2003-06-24 | 1,849,700 | 641.50 | 642.00 | 626.50 | 631.00 | 00:00:00 | | 2003-06-25 | 2,264,000 | 630.50 | 635.50 | 620.00 | 632.00 | 00:00:00 | | 2003-06-26 | 1,257,800 | 627.00 | 635.50 | 625.50 | 626.50 | 00:00:00 | | 2003-06-27 | 1,827,400 | 631.00 | 631.00 | 624.00 | 626.00 | 00:00:00 | | 2003-06-30 | 1,742,400 | 624.50 | 632.00 | 621.50 | 624.00 | 00:00:00 | | 2003-07-01 | 3,774,700 | 625.50 | 627.00 | 620.00 | 620.00 | 00:00:00 | | 2003-07-02 | 3,327,300 | 626.00 | 630.50 | 615.00 | 618.00 | 00:00:00 | | 2003-07-03 | 3,572,800 | 623.50 | 623.50 | 602.50 | 612.00 | 00:00:00 | | 2003-07-04 | 2,280,800 | 610.50 | 626.00 | 610.50 | 623.50 | 00:00:00 | | 2003-07-07 | 1,665,300 | 621.00 | 634.00 | 621.00 | 631.00 | 00:00:00 | | 2003-07-08 | 2,370,400 | 628.00 | 632.50 | 621.00 | 625.50 | 00:00:00 | | 2003-07-09 | 1,745,900 | 625.50 | 628.50 | 619.00 | 621.00 | 00:00:00 | | 2003-07-10 | 2,030,800 | 623.00 | 627.00 | 617.00 | 627.00 | 00:00:00 | | 2003-07-11 | 2,539,200 | 620.50 | 638.00 | 620.50 | 636.00 | 00:00:00 | | 2003-07-14 | 1,626,600 | 636.00 | 639.50 | 631.00 | 638.50 | 00:00:00 | | 2003-07-15 | 1,713,200 | 636.50 | 639.50 | 630.00 | 631.50 | 00:00:00 | | 2003-07-16 | 3,137,600 | 635.50 | 635.50 | 616.50 | 620.00 | 00:00:00 | | 2003-07-17 | 1,916,900 | 622.00 | 626.00 | 615.50 | 622.50 | 00:00:00 | | 2003-07-18 | 1,573,900 | 629.00 | 630.00 | 621.50 | 624.50 | 00:00:00 | | 2003-07-21 | 1,302,000 | 625.00 | 628.00 | 623.00 | 626.50 | 00:00:00 | | 2003-07-22 | 1,548,000 | 626.50 | 632.00 | 626.00 | 630.00 | 00:00:00 | | 2003-07-23 | 2,349,400 | 630.00 | 637.50 | 629.00 | 635.50 | 00:00:00 | | 2003-07-24 | 1,954,400 | 639.50 | 642.00 | 632.00 | 639.50 | 00:00:00 | | 2003-07-25 | 1,650,100 | 636.00 | 640.00 | 625.00 | 630.50 | 00:00:00 | | 2003-07-28 | 2,175,600 | 630.50 | 634.00 | 622.00 | 622.00 | 00:00:00 | | 2003-07-29 | 2,713,100 | 621.50 | 627.50 | 617.00 | 620.00 | 00:00:00 | | 2003-07-30 | 2,384,700 | 618.00 | 623.50 | 616.50 | 622.00 | 00:00:00 | | 2003-07-31 | 1,941,200 | 620.50 | 626.00 | 616.00 | 618.50 | 00:00:00 | | 2003-08-01 | 1,501,600 | 617.50 | 624.00 | 616.00 | 616.50 | 00:00:00 | | 2003-08-04 | 1,404,500 | 617.00 | 623.50 | 613.00 | 619.00 | 00:00:00 | | 2003-08-05 | 2,152,100 | 618.00 | 621.50 | 615.00 | 617.00 | 00:00:00 | | 2003-08-06 | 1,852,900 | 615.00 | 623.00 | 613.00 | 621.50 | 00:00:00 | | 2003-08-07 | 2,002,300 | 621.00 | 623.50 | 618.00 | 623.50 | 00:00:00 | | 2003-08-08 | 2,339,600 | 624.00 | 631.00 | 620.50 | 626.50 | 00:00:00 | | 2003-08-11 | 2,991,700 | 625.00 | 629.00 | 617.50 | 622.00 | 00:00:00 | | 2003-08-12 | 2,615,300 | 622.50 | 623.00 | 616.50 | 620.00 | 00:00:00 | | 2003-08-13 | 1,348,600 | 619.00 | 625.50 | 619.00 | 620.50 | 00:00:00 | | 2003-08-14 | 2,328,200 | 626.00 | 636.50 | 621.00 | 636.50 | 00:00:00 | | 2003-08-15 | 1,424,700 | 633.00 | 642.50 | 622.00 | 625.00 | 00:00:00 | | 2003-08-18 | 1,764,200 | 627.00 | 636.00 | 626.50 | 635.50 | 00:00:00 | | 2003-08-19 | 1,136,700 | 630.00 | 639.00 | 630.00 | 635.00 | 00:00:00 | | 2003-08-20 | 1,618,700 | 640.00 | 641.00 | 635.00 | 639.50 | 00:00:00 | | 2003-08-21 | 1,497,500 | 637.00 | 644.00 | 634.00 | 636.00 | 00:00:00 | | 2003-08-22 | 2,176,900 | 640.50 | 643.50 | 637.00 | 642.50 | 00:00:00 | | 2003-08-25 | 0 | 642.50 | 642.50 | 642.50 | 642.50 | 00:00:00 | | 2003-08-26 | 1,785,200 | 639.00 | 646.50 | 626.00 | 640.00 | 00:00:00 | | 2003-08-27 | 2,280,400 | 644.00 | 647.50 | 633.50 | 636.50 | 00:00:00 | | 2003-08-28 | 2,457,400 | 637.00 | 643.50 | 634.00 | 636.00 | 00:00:00 | | 2003-08-29 | 2,172,700 | 635.50 | 637.50 | 627.50 | 630.00 | 00:00:00 | | 2003-09-01 | 1,539,800 | 635.00 | 644.00 | 633.50 | 644.00 | 00:00:00 | | 2003-09-02 | 1,880,600 | 645.00 | 651.00 | 639.00 | 641.50 | 00:00:00 | | 2003-09-03 | 3,721,200 | 621.00 | 621.50 | 602.00 | 606.00 | 00:00:00 | | 2003-09-04 | 2,201,000 | 611.50 | 615.50 | 604.50 | 612.50 | 00:00:00 | | 2003-09-05 | 1,312,500 | 608.50 | 618.00 | 608.50 | 612.50 | 00:00:00 | | 2003-09-08 | 1,872,400 | 621.00 | 639.00 | 610.43 | 612.00 | 00:00:00 | | 2003-09-09 | 3,177,200 | 613.00 | 615.00 | 601.13 | 604.50 | 00:00:00 | | 2003-09-10 | 2,371,100 | 610.00 | 632.50 | 604.15 | 608.00 | 00:00:00 | | 2003-09-11 | 3,777,400 | 608.50 | 622.50 | 606.00 | 615.50 | 00:00:00 | | 2003-09-12 | 2,134,800 | 621.00 | 621.00 | 606.00 | 606.00 | 00:00:00 | | 2003-09-15 | 3,138,800 | 612.00 | 612.00 | 599.50 | 604.00 | 00:00:00 | | 2003-09-16 | 1,732,000 | 611.00 | 612.50 | 605.00 | 609.00 | 00:00:00 | | 2003-09-17 | 3,077,800 | 607.00 | 608.50 | 601.00 | 602.00 | 00:00:00 | | 2003-09-18 | 1,524,100 | 606.00 | 613.00 | 604.00 | 611.50 | 00:00:00 | | 2003-09-19 | 3,380,300 | 615.00 | 615.50 | 606.50 | 614.00 | 00:00:00 | | 2003-09-22 | 2,707,500 | 608.00 | 609.50 | 603.00 | 606.50 | 00:00:00 | | 2003-09-23 | 3,084,800 | 608.50 | 613.00 | 609.00 | 610.00 | 00:00:00 | | 2003-09-24 | 2,840,900 | 613.00 | 616.50 | 608.50 | 616.00 | 00:00:00 | | 2003-09-25 | 3,702,100 | 607.50 | 618.00 | 607.50 | 614.50 | 00:00:00 | | 2003-09-26 | 1,522,700 | 614.50 | 614.50 | 609.00 | 610.00 | 00:00:00 | | 2003-09-29 | 2,256,400 | 608.50 | 614.50 | 608.50 | 613.50 | 00:00:00 | | 2003-09-30 | 1,877,200 | 613.50 | 613.50 | 602.00 | 608.00 | 00:00:00 | | 2003-10-01 | 2,004,100 | 610.50 | 611.00 | 602.50 | 609.00 | 00:00:00 | | 2003-10-02 | 1,555,500 | 617.00 | 609.00 | 602.00 | 609.00 | 00:00:00 | | 2003-10-03 | 1,536,600 | 611.00 | 614.50 | 605.00 | 611.50 | 00:00:00 | | 2003-10-06 | 825,700 | 608.50 | 615.50 | 608.50 | 615.00 | 00:00:00 | | 2003-10-07 | 798,200 | 612.00 | 617.00 | 611.50 | 616.00 | 00:00:00 | | 2003-10-08 | 1,248,000 | 624.50 | 624.50 | 610.00 | 615.00 | 00:00:00 | | 2003-10-09 | 2,043,500 | 620.50 | 620.50 | 605.00 | 608.00 | 00:00:00 | | 2003-10-10 | 1,655,400 | 608.50 | 609.50 | 603.00 | 604.50 | 00:00:00 | | 2003-10-13 | 1,349,200 | 609.50 | 616.00 | 606.50 | 613.50 | 00:00:00 | | 2003-10-14 | 2,010,500 | 613.50 | 618.00 | 612.00 | 613.00 | 00:00:00 | | 2003-10-15 | 1,673,400 | 612.00 | 616.50 | 610.50 | 613.00 | 00:00:00 | | 2003-10-16 | 1,313,000 | 610.00 | 616.00 | 608.00 | 610.00 | 00:00:00 | | 2003-10-17 | 1,606,700 | 609.50 | 612.00 | 607.50 | 608.50 | 00:00:00 | | 2003-10-20 | 1,185,500 | 609.50 | 616.00 | 607.00 | 608.00 | 00:00:00 | | 2003-10-21 | 1,766,000 | 610.50 | 619.00 | 605.50 | 609.50 | 00:00:00 | | 2003-10-22 | 1,683,700 | 606.50 | 612.50 | 606.00 | 609.00 | 00:00:00 | | 2003-10-23 | 2,695,400 | 607.00 | 621.00 | 607.00 | 614.50 | 00:00:00 | | 2003-10-24 | 1,622,900 | 613.00 | 622.50 | 613.00 | 622.00 | 00:00:00 | | 2003-10-27 | 1,633,100 | 620.50 | 624.50 | 615.00 | 618.50 | 00:00:00 | | 2003-10-28 | 1,770,600 | 617.00 | 619.50 | 611.50 | 616.00 | 00:00:00 | | 2003-10-29 | 1,415,900 | 621.00 | 622.00 | 610.50 | 615.50 | 00:00:00 | | 2003-10-30 | 2,039,600 | 619.00 | 619.00 | 610.50 | 616.50 | 00:00:00 | | 2003-10-31 | 939,600 | 611.00 | 614.50 | 611.00 | 613.50 | 00:00:00 | | 2003-11-03 | 1,604,100 | 615.00 | 620.00 | 609.00 | 618.50 | 00:00:00 | | 2003-11-04 | 2,574,300 | 617.00 | 624.00 | 607.50 | 612.50 | 00:00:00 | | 2003-11-05 | 1,931,900 | 614.50 | 624.00 | 614.00 | 620.50 | 00:00:00 | | 2003-11-06 | 3,048,700 | 623.00 | 623.00 | 613.50 | 615.00 | 00:00:00 | | 2003-11-07 | 2,439,100 | 616.00 | 618.00 | 613.00 | 617.00 | 00:00:00 | | 2003-11-10 | 1,273,000 | 619.00 | 625.00 | 618.00 | 621.00 | 00:00:00 | | 2003-11-11 | 1,732,700 | 618.00 | 624.00 | 615.00 | 617.50 | 00:00:00 | | 2003-11-12 | 1,208,900 | 616.00 | 622.00 | 615.00 | 618.00 | 00:00:00 | | 2003-11-13 | 1,720,000 | 622.50 | 623.50 | 616.00 | 620.00 | 00:00:00 | | 2003-11-14 | 1,708,800 | 616.50 | 636.00 | 616.50 | 622.00 | 00:00:00 | | 2003-11-17 | 4,712,900 | 623.00 | 650.00 | 621.50 | 637.00 | 00:00:00 | | 2003-11-18 | 3,441,200 | 639.50 | 645.00 | 631.00 | 643.50 | 00:00:00 | | 2003-11-19 | 4,688,500 | 642.00 | 657.50 | 640.00 | 653.50 | 00:00:00 | | 2003-11-20 | 2,215,400 | 656.00 | 657.00 | 645.50 | 654.50 | 00:00:00 | | 2003-11-21 | 1,106,000 | 648.00 | 653.50 | 648.00 | 651.00 | 00:00:00 | | 2003-11-24 | 1,603,700 | 652.00 | 654.50 | 648.00 | 653.00 | 00:00:00 | | 2003-11-25 | 2,590,700 | 649.50 | 653.50 | 645.50 | 650.50 | 00:00:00 | | 2003-11-26 | 1,579,500 | 654.00 | 654.50 | 648.00 | 651.00 | 00:00:00 | | 2003-11-27 | 732,500 | 651.00 | 654.00 | 646.50 | 653.00 | 00:00:00 | | 2003-11-28 | 1,945,400 | 651.00 | 655.50 | 651.00 | 652.50 | 00:00:00 | | 2003-12-01 | 1,920,000 | 655.00 | 662.00 | 651.50 | 659.50 | 00:00:00 | | 2003-12-02 | 1,787,100 | 653.00 | 657.00 | 648.00 | 652.00 | 00:00:00 | | 2003-12-03 | 1,315,300 | 654.00 | 662.00 | 650.50 | 655.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
