|
 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 2024-06-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-10 | 2,163,600 | 1,332.00 | 1,334.62 | 1,318.00 | 1,321.00 | 00:00:00 | | 2012-05-11 | 2,721,500 | 1,325.00 | 1,347.00 | 1,318.00 | 1,343.00 | 00:00:00 | | 2012-05-14 | 1,409,700 | 1,341.00 | 1,341.00 | 1,328.00 | 1,332.00 | 00:00:00 | | 2012-05-16 | 2,319,200 | 1,310.00 | 1,347.91 | 1,310.00 | 1,329.00 | 00:00:00 | | 2012-05-17 | 1,955,300 | 1,327.00 | 1,342.00 | 1,319.25 | 1,339.00 | 00:00:00 | | 2012-05-18 | 2,393,000 | 1,347.00 | 1,354.00 | 1,328.00 | 1,333.00 | 00:00:00 | | 2012-05-21 | 1,104,900 | 1,327.00 | 1,334.00 | 1,321.35 | 1,325.00 | 00:00:00 | | 2012-05-22 | 2,086,900 | 1,334.00 | 1,345.13 | 1,326.00 | 1,345.00 | 00:00:00 | | 2012-05-23 | 2,340,400 | 1,340.00 | 1,350.00 | 1,330.00 | 1,334.00 | 00:00:00 | | 2012-05-24 | 1,607,300 | 1,341.00 | 1,350.28 | 1,331.00 | 1,340.00 | 00:00:00 | | 2012-05-25 | 1,558,200 | 1,342.00 | 1,359.00 | 1,339.00 | 1,359.00 | 00:00:00 | | 2012-05-28 | 1,137,600 | 1,366.00 | 1,368.00 | 1,310.44 | 1,348.00 | 00:00:00 | | 2012-05-29 | 1,071,000 | 1,352.00 | 1,356.20 | 1,337.00 | 1,343.00 | 00:00:00 | | 2012-05-30 | 1,399,600 | 1,338.00 | 1,341.00 | 1,323.00 | 1,329.00 | 00:00:00 | | 2012-05-31 | 2,283,300 | 1,330.00 | 1,337.00 | 1,318.00 | 1,323.00 | 00:00:00 | | 2012-06-01 | 1,462,700 | 1,328.00 | 1,341.35 | 1,322.00 | 1,332.00 | 00:00:00 | | 2012-06-06 | 1,886,500 | 1,358.00 | 1,358.00 | 1,322.23 | 1,338.00 | 00:00:00 | | 2012-06-07 | 1,710,300 | 1,342.00 | 1,343.00 | 1,322.00 | 1,329.00 | 00:00:00 | | 2012-06-08 | 2,234,500 | 1,328.00 | 1,346.00 | 1,326.08 | 1,344.00 | 00:00:00 | | 2012-06-11 | 2,164,300 | 1,358.00 | 1,359.00 | 1,343.00 | 1,344.00 | 00:00:00 | | 2012-06-12 | 1,880,600 | 1,350.00 | 1,361.00 | 1,347.00 | 1,360.00 | 00:00:00 | | 2012-06-13 | 2,922,800 | 1,387.00 | 1,400.00 | 1,373.00 | 1,388.00 | 00:00:00 | | 2012-06-14 | 2,564,900 | 1,387.00 | 1,395.12 | 1,375.00 | 1,390.00 | 00:00:00 | | 2012-06-15 | 6,704,300 | 1,394.00 | 1,394.00 | 1,360.00 | 1,364.00 | 00:00:00 | | 2012-06-18 | 2,108,600 | 1,378.00 | 1,378.00 | 1,359.00 | 1,373.00 | 00:00:00 | | 2012-06-19 | 1,788,700 | 1,375.00 | 1,390.08 | 1,367.00 | 1,388.00 | 00:00:00 | | 2012-06-20 | 1,871,700 | 1,389.00 | 1,411.00 | 1,383.00 | 1,401.00 | 00:00:00 | | 2012-06-21 | 2,666,900 | 1,403.00 | 1,410.00 | 1,380.00 | 1,387.00 | 00:00:00 | | 2012-06-22 | 2,293,500 | 1,376.00 | 1,383.00 | 1,366.00 | 1,376.00 | 00:00:00 | | 2012-06-25 | 4,343,400 | 1,373.00 | 1,377.72 | 1,364.00 | 1,369.00 | 00:00:00 | | 2012-06-26 | 1,663,800 | 1,375.00 | 1,381.00 | 1,363.50 | 1,369.00 | 00:00:00 | | 2012-06-27 | 1,747,100 | 1,376.00 | 1,382.76 | 1,373.00 | 1,380.00 | 00:00:00 | | 2012-06-28 | 3,288,100 | 1,384.00 | 1,384.00 | 1,363.00 | 1,374.00 | 00:00:00 | | 2012-06-29 | 3,200,000 | 1,390.00 | 1,400.00 | 1,368.00 | 1,391.00 | 00:00:00 | | 2012-07-02 | 1,165,500 | 1,390.00 | 1,400.00 | 1,382.00 | 1,398.00 | 00:00:00 | | 2012-07-03 | 1,608,500 | 1,401.00 | 1,406.88 | 1,384.00 | 1,394.00 | 00:00:00 | | 2012-07-04 | 687,500 | 1,390.23 | 1,398.00 | 1,387.00 | 1,393.00 | 00:00:00 | | 2012-07-05 | 1,486,900 | 1,391.00 | 1,396.62 | 1,385.00 | 1,394.00 | 00:00:00 | | 2012-07-06 | 1,203,500 | 1,392.00 | 1,419.00 | 1,388.00 | 1,418.00 | 00:00:00 | | 2012-07-09 | 1,078,000 | 1,415.00 | 1,423.00 | 1,412.00 | 1,419.00 | 00:00:00 | | 2012-07-10 | 3,065,800 | 1,420.00 | 1,447.91 | 1,415.00 | 1,445.00 | 00:00:00 | | 2012-07-11 | 2,462,200 | 1,434.00 | 1,438.00 | 1,417.92 | 1,429.00 | 00:00:00 | | 2012-07-12 | 1,760,400 | 1,428.00 | 1,430.00 | 1,368.84 | 1,420.00 | 00:00:00 | | 2012-07-13 | 3,571,800 | 1,414.00 | 1,419.00 | 1,383.00 | 1,408.00 | 00:00:00 | | 2012-07-16 | 1,212,600 | 1,404.00 | 1,427.00 | 1,395.00 | 1,427.00 | 00:00:00 | | 2012-07-17 | 2,831,900 | 1,433.00 | 1,433.80 | 1,400.00 | 1,404.00 | 00:00:00 | | 2012-07-18 | 2,771,500 | 1,407.00 | 1,415.00 | 1,396.00 | 1,415.00 | 00:00:00 | | 2012-07-19 | 1,724,900 | 1,416.00 | 1,420.30 | 1,404.00 | 1,414.00 | 00:00:00 | | 2012-07-20 | 3,082,000 | 1,412.00 | 1,413.70 | 1,388.00 | 1,393.00 | 00:00:00 | | 2012-07-23 | 2,646,800 | 1,387.00 | 1,389.00 | 1,369.00 | 1,376.00 | 00:00:00 | | 2012-07-24 | 2,782,300 | 1,378.00 | 1,400.00 | 1,339.07 | 1,364.00 | 00:00:00 | | 2012-07-25 | 2,434,300 | 1,301.00 | 1,308.00 | 1,286.00 | 1,295.00 | 00:00:00 | | 2012-07-26 | 4,806,400 | 1,299.00 | 1,317.00 | 1,287.00 | 1,310.00 | 00:00:00 | | 2012-07-27 | 3,324,400 | 1,324.00 | 1,324.00 | 1,298.00 | 1,307.00 | 00:00:00 | | 2012-07-31 | 3,590,600 | 1,312.00 | 1,325.02 | 1,309.00 | 1,313.00 | 00:00:00 | | 2012-08-01 | 2,434,600 | 1,319.00 | 1,325.00 | 1,312.00 | 1,322.00 | 00:00:00 | | 2012-08-02 | 2,112,700 | 1,325.00 | 1,327.00 | 1,311.00 | 1,312.00 | 00:00:00 | | 2012-08-03 | 2,134,100 | 1,318.00 | 1,329.00 | 1,312.34 | 1,328.00 | 00:00:00 | | 2012-08-06 | 1,752,100 | 1,324.00 | 1,326.00 | 1,311.00 | 1,315.00 | 00:00:00 | | 2012-08-07 | 2,602,900 | 1,319.00 | 1,324.13 | 1,311.00 | 1,324.00 | 00:00:00 | | 2012-08-08 | 1,390,900 | 1,320.00 | 1,328.00 | 1,319.00 | 1,327.00 | 00:00:00 | | 2012-08-09 | 1,372,400 | 1,335.00 | 1,335.00 | 1,316.00 | 1,322.00 | 00:00:00 | | 2012-08-10 | 1,052,000 | 1,324.00 | 1,326.00 | 1,316.00 | 1,320.00 | 00:00:00 | | 2012-08-14 | 2,483,600 | 1,330.00 | 1,334.05 | 1,320.00 | 1,332.00 | 00:00:00 | | 2012-08-15 | 1,262,800 | 1,331.00 | 1,338.00 | 1,327.00 | 1,332.00 | 00:00:00 | | 2012-08-16 | 1,727,300 | 1,336.00 | 1,343.00 | 1,331.00 | 1,339.00 | 00:00:00 | | 2012-08-17 | 1,721,300 | 1,344.00 | 1,345.00 | 1,333.00 | 1,335.00 | 00:00:00 | | 2012-08-20 | 1,573,200 | 1,339.00 | 1,344.98 | 1,333.15 | 1,342.00 | 00:00:00 | | 2012-08-21 | 1,586,700 | 1,344.00 | 1,346.00 | 1,332.00 | 1,338.00 | 00:00:00 | | 2012-08-22 | 3,145,700 | 1,334.00 | 1,360.00 | 1,333.00 | 1,354.00 | 00:00:00 | | 2012-08-23 | 2,601,600 | 1,362.00 | 1,366.00 | 1,339.00 | 1,345.00 | 00:00:00 | | 2012-08-24 | 1,545,700 | 1,350.00 | 1,363.03 | 1,345.15 | 1,353.00 | 00:00:00 | | 2012-08-27 | 0 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 00:00:00 | | 2012-08-28 | 1,245,400 | 1,359.00 | 1,363.00 | 1,348.00 | 1,357.00 | 00:00:00 | | 2012-08-29 | 2,200,200 | 1,367.00 | 1,387.00 | 1,361.00 | 1,372.00 | 00:00:00 | | 2012-08-30 | 1,460,100 | 1,375.00 | 1,388.03 | 1,374.64 | 1,379.00 | 00:00:00 | | 2012-08-31 | 2,665,600 | 1,385.00 | 1,392.00 | 1,367.45 | 1,368.00 | 00:00:00 | | 2012-09-03 | 1,416,000 | 1,369.00 | 1,382.00 | 1,364.28 | 1,377.00 | 00:00:00 | | 2012-09-04 | 2,039,700 | 1,380.00 | 1,382.50 | 1,359.00 | 1,360.00 | 00:00:00 | | 2012-09-05 | 2,404,700 | 1,362.00 | 1,368.00 | 1,355.00 | 1,357.00 | 00:00:00 | | 2012-09-06 | 2,744,700 | 1,360.00 | 1,375.00 | 1,356.00 | 1,375.00 | 00:00:00 | | 2012-09-07 | 2,357,400 | 1,374.00 | 1,374.00 | 1,352.00 | 1,358.00 | 00:00:00 | | 2012-09-10 | 1,782,000 | 1,361.00 | 1,368.00 | 1,352.00 | 1,363.00 | 00:00:00 | | 2012-09-11 | 2,153,900 | 1,364.00 | 1,377.00 | 1,347.00 | 1,358.00 | 00:00:00 | | 2012-09-12 | 2,134,700 | 1,362.00 | 1,372.00 | 1,352.00 | 1,369.00 | 00:00:00 | | 2012-09-13 | 2,261,700 | 1,369.00 | 1,394.00 | 1,365.00 | 1,390.00 | 00:00:00 | | 2012-09-14 | 4,465,000 | 1,396.00 | 1,409.00 | 1,361.00 | 1,400.00 | 00:00:00 | | 2012-09-17 | 1,595,300 | 1,399.00 | 1,403.77 | 1,379.00 | 1,382.00 | 00:00:00 | | 2012-09-18 | 2,564,900 | 1,379.00 | 1,383.38 | 1,374.00 | 1,374.00 | 00:00:00 | | 2012-09-19 | 2,807,100 | 1,379.00 | 1,403.00 | 1,376.00 | 1,400.00 | 00:00:00 | | 2012-09-20 | 2,023,900 | 1,398.00 | 1,402.00 | 1,380.00 | 1,401.00 | 00:00:00 | | 2012-09-21 | 2,873,400 | 1,405.00 | 1,407.00 | 1,391.00 | 1,397.00 | 00:00:00 | | 2012-09-24 | 1,495,500 | 1,395.00 | 1,402.00 | 1,387.00 | 1,389.00 | 00:00:00 | | 2012-09-25 | 1,436,900 | 1,392.00 | 1,399.00 | 1,383.00 | 1,398.00 | 00:00:00 | | 2012-09-27 | 1,626,900 | 1,400.00 | 1,409.00 | 1,390.25 | 1,394.00 | 00:00:00 | | 2012-09-28 | 2,492,900 | 1,400.00 | 1,410.10 | 1,391.00 | 1,392.00 | 00:00:00 | | 2012-10-01 | 2,238,900 | 1,394.00 | 1,411.00 | 1,383.00 | 1,400.00 | 00:00:00 | | 2012-10-02 | 1,927,400 | 1,399.00 | 1,400.10 | 1,386.00 | 1,391.00 | 00:00:00 | | 2012-10-03 | 1,866,400 | 1,392.00 | 1,418.00 | 1,387.00 | 1,416.00 | 00:00:00 | | 2012-10-04 | 1,685,500 | 1,417.00 | 1,428.00 | 1,409.00 | 1,421.00 | 00:00:00 | | 2012-10-05 | 2,453,000 | 1,422.00 | 1,437.00 | 1,410.20 | 1,435.00 | 00:00:00 | | 2012-10-09 | 1,385,600 | 1,433.00 | 1,439.00 | 1,418.00 | 1,420.00 | 00:00:00 | | 2012-10-10 | 1,316,600 | 1,420.00 | 1,429.00 | 1,418.00 | 1,425.00 | 00:00:00 | | 2012-10-15 | 1,165,400 | 1,429.00 | 1,443.80 | 1,424.00 | 1,433.00 | 00:00:00 | | 2012-10-16 | 1,216,300 | 1,440.00 | 1,450.00 | 1,432.00 | 1,446.00 | 00:00:00 | | 2012-10-17 | 2,587,100 | 1,445.00 | 1,461.00 | 1,432.00 | 1,458.00 | 00:00:00 | | 2012-10-18 | 1,695,300 | 1,457.00 | 1,463.00 | 1,427.00 | 1,443.00 | 00:00:00 | | 2012-10-22 | 2,048,500 | 1,445.00 | 1,446.56 | 1,431.00 | 1,442.00 | 00:00:00 | | 2012-10-23 | 1,527,000 | 1,447.00 | 1,447.92 | 1,421.50 | 1,423.00 | 00:00:00 | | 2012-10-24 | 1,740,800 | 1,429.00 | 1,441.00 | 1,420.00 | 1,422.00 | 00:00:00 | | 2012-10-25 | 1,358,300 | 1,422.00 | 1,435.00 | 1,420.00 | 1,433.00 | 00:00:00 | | 2012-10-26 | 1,505,200 | 1,425.00 | 1,444.00 | 1,422.00 | 1,442.00 | 00:00:00 | | 2012-10-29 | 972,600 | 1,443.00 | 1,445.00 | 1,433.00 | 1,440.00 | 00:00:00 | | 2012-10-30 | 840,500 | 1,436.00 | 1,446.00 | 1,435.91 | 1,443.00 | 00:00:00 | | 2012-10-31 | 1,403,900 | 1,445.00 | 1,466.00 | 1,444.15 | 1,448.00 | 00:00:00 | | 2012-11-01 | 1,769,000 | 1,447.00 | 1,467.00 | 1,439.00 | 1,461.00 | 00:00:00 | | 2012-11-02 | 1,624,600 | 1,457.00 | 1,459.00 | 1,433.00 | 1,444.00 | 00:00:00 | | 2012-11-05 | 787,800 | 1,441.00 | 1,447.10 | 1,439.00 | 1,443.00 | 00:00:00 | | 2012-11-06 | 1,320,800 | 1,443.00 | 1,456.00 | 1,442.00 | 1,451.00 | 00:00:00 | | 2012-11-07 | 1,285,800 | 1,453.00 | 1,459.00 | 1,429.00 | 1,432.00 | 00:00:00 | | 2012-11-08 | 2,499,700 | 1,436.00 | 1,436.00 | 1,408.00 | 1,410.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
