|
 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 2024-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-08 | 2,499,700 | 1,436.00 | 1,436.00 | 1,408.00 | 1,410.00 | 00:00:00 | | 2012-11-09 | 2,071,400 | 1,407.00 | 1,415.00 | 1,383.86 | 1,399.00 | 00:00:00 | | 2012-11-12 | 1,390,600 | 1,397.00 | 1,402.36 | 1,393.00 | 1,395.00 | 00:00:00 | | 2012-11-13 | 3,575,600 | 1,382.00 | 1,391.00 | 1,363.00 | 1,383.00 | 00:00:00 | | 2012-11-14 | 3,978,500 | 1,400.00 | 1,407.00 | 1,374.31 | 1,400.00 | 00:00:00 | | 2012-11-15 | 1,573,700 | 1,393.00 | 1,401.00 | 1,384.00 | 1,390.00 | 00:00:00 | | 2012-11-16 | 1,846,000 | 1,387.00 | 1,392.00 | 1,363.00 | 1,364.00 | 00:00:00 | | 2012-11-19 | 1,658,700 | 1,373.00 | 1,386.00 | 1,368.38 | 1,384.00 | 00:00:00 | | 2012-11-20 | 1,472,300 | 1,381.00 | 1,386.00 | 1,373.00 | 1,380.00 | 00:00:00 | | 2012-11-21 | 2,511,700 | 1,380.00 | 1,398.00 | 1,380.00 | 1,396.00 | 00:00:00 | | 2012-11-22 | 3,057,600 | 1,397.00 | 1,403.00 | 1,392.00 | 1,400.00 | 00:00:00 | | 2012-11-23 | 902,700 | 1,402.00 | 1,408.00 | 1,392.00 | 1,406.00 | 00:00:00 | | 2012-11-26 | 1,479,700 | 1,406.00 | 1,406.00 | 1,391.12 | 1,396.00 | 00:00:00 | | 2012-11-27 | 1,475,600 | 1,403.00 | 1,408.00 | 1,395.00 | 1,399.00 | 00:00:00 | | 2012-11-28 | 1,537,200 | 1,397.00 | 1,411.00 | 1,389.88 | 1,410.00 | 00:00:00 | | 2012-11-29 | 1,970,300 | 1,414.00 | 1,439.00 | 1,407.00 | 1,436.00 | 00:00:00 | | 2012-11-30 | 1,768,700 | 1,436.00 | 1,437.00 | 1,421.00 | 1,425.00 | 00:00:00 | | 2012-12-03 | 1,213,100 | 1,430.00 | 1,438.59 | 1,424.00 | 1,429.00 | 00:00:00 | | 2012-12-04 | 1,780,700 | 1,430.00 | 1,432.57 | 1,423.15 | 1,428.00 | 00:00:00 | | 2012-12-05 | 1,419,200 | 1,434.00 | 1,434.58 | 1,423.54 | 1,426.00 | 00:00:00 | | 2012-12-06 | 2,895,700 | 1,427.00 | 1,443.00 | 1,420.00 | 1,430.00 | 00:00:00 | | 2012-12-07 | 1,475,200 | 1,429.00 | 1,440.00 | 1,426.00 | 1,433.00 | 00:00:00 | | 2012-12-10 | 944,800 | 1,432.00 | 1,439.59 | 1,422.26 | 1,432.00 | 00:00:00 | | 2012-12-11 | 1,598,900 | 1,439.00 | 1,445.00 | 1,428.00 | 1,441.00 | 00:00:00 | | 2012-12-12 | 2,131,100 | 1,442.00 | 1,451.12 | 1,438.00 | 1,446.00 | 00:00:00 | | 2012-12-13 | 1,342,400 | 1,445.00 | 1,449.00 | 1,427.00 | 1,433.00 | 00:00:00 | | 2012-12-14 | 1,761,200 | 1,441.00 | 1,450.00 | 1,434.00 | 1,444.00 | 00:00:00 | | 2012-12-17 | 1,301,800 | 1,445.00 | 1,449.00 | 1,430.00 | 1,443.00 | 00:00:00 | | 2012-12-18 | 1,575,100 | 1,450.00 | 1,455.00 | 1,441.00 | 1,452.00 | 00:00:00 | | 2012-12-19 | 1,319,000 | 1,462.00 | 1,463.00 | 1,445.00 | 1,448.00 | 00:00:00 | | 2012-12-20 | 2,235,900 | 1,444.00 | 1,458.89 | 1,444.00 | 1,452.00 | 00:00:00 | | 2012-12-21 | 3,212,300 | 1,450.00 | 1,454.00 | 1,437.00 | 1,442.00 | 00:00:00 | | 2012-12-24 | 255,700 | 1,449.00 | 1,470.00 | 1,433.88 | 1,448.00 | 00:00:00 | | 2012-12-25 | 0 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 00:00:00 | | 2012-12-26 | 0 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 00:00:00 | | 2012-12-27 | 787,900 | 1,457.00 | 1,458.00 | 1,438.77 | 1,443.00 | 00:00:00 | | 2012-12-28 | 730,700 | 1,445.00 | 1,449.00 | 1,433.00 | 1,436.00 | 00:00:00 | | 2012-12-31 | 444,600 | 1,432.00 | 1,445.00 | 1,411.00 | 1,418.00 | 00:00:00 | | 2013-01-01 | 0 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 00:00:00 | | 2013-01-02 | 1,275,100 | 1,438.00 | 1,452.00 | 1,430.00 | 1,439.00 | 00:00:00 | | 2013-01-03 | 1,336,400 | 1,441.00 | 1,452.02 | 1,439.00 | 1,450.00 | 00:00:00 | | 2013-01-04 | 1,381,400 | 1,451.00 | 1,466.00 | 1,445.00 | 1,466.00 | 00:00:00 | | 2013-01-07 | 2,078,700 | 1,462.00 | 1,467.00 | 1,454.00 | 1,465.00 | 00:00:00 | | 2013-01-08 | 1,475,400 | 1,465.00 | 1,469.00 | 1,456.00 | 1,456.00 | 00:00:00 | | 2013-01-09 | 2,106,900 | 1,459.00 | 1,465.12 | 1,450.00 | 1,464.00 | 00:00:00 | | 2013-01-10 | 1,479,800 | 1,462.00 | 1,468.12 | 1,449.00 | 1,450.00 | 00:00:00 | | 2013-01-11 | 1,642,200 | 1,455.00 | 1,458.00 | 1,437.00 | 1,450.00 | 00:00:00 | | 2013-01-14 | 1,150,600 | 1,456.00 | 1,456.00 | 1,432.00 | 1,436.00 | 00:00:00 | | 2013-01-15 | 1,392,400 | 1,436.00 | 1,443.00 | 1,422.36 | 1,443.00 | 00:00:00 | | 2013-01-16 | 945,400 | 1,443.00 | 1,448.00 | 1,433.00 | 1,437.00 | 00:00:00 | | 2013-01-17 | 1,556,700 | 1,439.00 | 1,439.00 | 1,414.00 | 1,433.00 | 00:00:00 | | 2013-01-18 | 1,634,300 | 1,438.00 | 1,450.00 | 1,427.00 | 1,430.00 | 00:00:00 | | 2013-02-11 | 1,430,100 | 1,403.00 | 1,415.00 | 1,394.00 | 1,405.00 | 00:00:00 | | 2013-02-18 | 858,000 | 1,409.00 | 1,411.00 | 1,402.00 | 1,409.00 | 00:00:00 | | 2013-02-19 | 1,274,900 | 1,406.00 | 1,423.00 | 1,406.00 | 1,422.00 | 00:00:00 | | 2013-02-20 | 2,004,200 | 1,421.00 | 1,442.00 | 1,416.00 | 1,441.00 | 00:00:00 | | 2013-02-21 | 2,114,300 | 1,435.00 | 1,436.00 | 1,422.62 | 1,425.00 | 00:00:00 | | 2013-02-22 | 1,608,100 | 1,433.00 | 1,444.00 | 1,432.00 | 1,442.00 | 00:00:00 | | 2013-03-04 | 1,850,500 | 1,460.00 | 1,490.59 | 1,458.58 | 1,469.00 | 00:00:00 | | 2013-03-19 | 1,562,000 | 1,459.00 | 1,485.36 | 1,458.00 | 1,480.00 | 00:00:00 | | 2013-03-20 | 1,534,300 | 1,489.00 | 1,492.00 | 1,472.00 | 1,484.00 | 00:00:00 | | 2013-03-21 | 2,879,200 | 1,491.00 | 1,499.00 | 1,476.00 | 1,488.00 | 00:00:00 | | 2013-03-22 | 2,086,500 | 1,488.00 | 1,499.00 | 1,483.00 | 1,486.00 | 00:00:00 | | 2013-03-28 | 1,531,900 | 1,483.00 | 1,493.00 | 1,469.00 | 1,484.00 | 00:00:00 | | 2013-03-29 | 0 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 00:00:00 | | 2013-04-01 | 0 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 00:00:00 | | 2013-04-04 | 2,546,000 | 1,520.00 | 1,526.00 | 1,503.00 | 1,508.00 | 00:00:00 | | 2013-04-08 | 1,680,900 | 1,513.00 | 1,534.68 | 1,513.00 | 1,517.00 | 00:00:00 | | 2013-04-09 | 1,525,000 | 1,523.00 | 1,529.00 | 1,506.00 | 1,509.00 | 00:00:00 | | 2013-04-10 | 1,960,300 | 1,517.00 | 1,547.00 | 1,511.25 | 1,535.00 | 00:00:00 | | 2013-04-11 | 1,632,100 | 1,536.00 | 1,538.00 | 1,522.00 | 1,529.00 | 00:00:00 | | 2013-04-12 | 1,382,700 | 1,526.00 | 1,538.00 | 1,520.00 | 1,534.00 | 00:00:00 | | 2013-04-16 | 1,461,700 | 1,522.00 | 1,533.00 | 1,516.00 | 1,521.00 | 00:00:00 | | 2013-04-17 | 1,986,900 | 1,530.00 | 1,539.00 | 1,513.07 | 1,536.00 | 00:00:00 | | 2013-04-18 | 1,696,000 | 1,548.00 | 1,548.00 | 1,527.00 | 1,527.00 | 00:00:00 | | 2013-04-19 | 1,369,800 | 1,532.00 | 1,532.00 | 1,513.72 | 1,532.00 | 00:00:00 | | 2013-04-25 | 1,604,900 | 1,546.00 | 1,554.00 | 1,541.00 | 1,553.00 | 00:00:00 | | 2013-04-26 | 794,300 | 1,551.00 | 1,554.79 | 1,541.00 | 1,550.00 | 00:00:00 | | 2013-04-29 | 1,035,000 | 1,552.00 | 1,564.97 | 1,545.25 | 1,562.00 | 00:00:00 | | 2013-04-30 | 2,317,800 | 1,568.00 | 1,574.00 | 1,549.79 | 1,557.00 | 00:00:00 | | 2013-05-03 | 1,131,900 | 1,554.00 | 1,575.16 | 1,548.00 | 1,567.00 | 00:00:00 | | 2013-05-06 | 0 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 00:00:00 | | 2013-05-13 | 1,049,400 | 1,581.00 | 1,595.00 | 1,576.38 | 1,592.00 | 00:00:00 | | 2013-05-21 | 2,562,800 | 1,657.00 | 1,676.00 | 1,642.00 | 1,676.00 | 00:00:00 | | 2013-05-22 | 1,917,000 | 1,669.00 | 1,690.00 | 1,641.84 | 1,662.00 | 00:00:00 | | 2013-05-23 | 2,111,500 | 1,629.00 | 1,648.81 | 1,610.00 | 1,624.00 | 00:00:00 | | 2013-05-24 | 1,597,600 | 1,631.00 | 1,631.00 | 1,604.00 | 1,606.00 | 00:00:00 | | 2013-05-27 | 0 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 00:00:00 | | 2013-05-28 | 1,648,800 | 1,618.00 | 1,634.28 | 1,616.00 | 1,628.00 | 00:00:00 | | 2013-05-29 | 2,413,200 | 1,629.00 | 1,629.00 | 1,554.36 | 1,569.00 | 00:00:00 | | 2013-06-04 | 1,423,500 | 1,536.00 | 1,536.00 | 1,523.00 | 1,535.00 | 00:00:00 | | 2013-06-05 | 1,707,700 | 1,533.00 | 1,542.00 | 1,516.00 | 1,516.00 | 00:00:00 | | 2013-06-11 | 1,666,300 | 1,509.00 | 1,513.00 | 1,494.00 | 1,511.00 | 00:00:00 | | 2013-06-12 | 2,511,600 | 1,510.00 | 1,521.00 | 1,498.00 | 1,504.00 | 00:00:00 | | 2013-07-02 | 2,040,100 | 1,532.00 | 1,553.00 | 1,520.00 | 1,550.00 | 00:00:00 | | 2013-07-03 | 1,292,900 | 1,539.00 | 1,550.00 | 1,532.43 | 1,545.00 | 00:00:00 | | 2013-07-08 | 1,046,600 | 1,587.00 | 1,587.70 | 1,575.00 | 1,577.00 | 00:00:00 | | 2013-07-16 | 1,249,000 | 1,608.00 | 1,624.00 | 1,605.00 | 1,616.00 | 00:00:00 | | 2013-07-17 | 1,262,900 | 1,622.00 | 1,622.00 | 1,595.72 | 1,610.00 | 00:00:00 | | 2013-07-23 | 2,735,600 | 1,613.00 | 1,613.00 | 1,590.00 | 1,590.00 | 00:00:00 | | 2013-07-24 | 1,577,800 | 1,603.00 | 1,627.00 | 1,598.00 | 1,625.00 | 00:00:00 | | 2013-07-29 | 1,071,300 | 1,611.00 | 1,628.28 | 1,594.00 | 1,601.00 | 00:00:00 | | 2013-07-30 | 2,031,900 | 1,611.00 | 1,650.00 | 1,608.18 | 1,638.00 | 00:00:00 | | 2013-07-31 | 2,325,500 | 1,590.00 | 1,593.00 | 1,564.44 | 1,575.00 | 00:00:00 | | 2013-08-05 | 1,180,500 | 1,579.00 | 1,590.00 | 1,564.00 | 1,572.00 | 00:00:00 | | 2013-08-20 | 630,600 | 1,553.00 | 1,558.75 | 1,546.00 | 1,557.00 | 00:00:00 | | 2013-08-21 | 703,600 | 1,558.00 | 1,562.00 | 1,547.00 | 1,547.00 | 00:00:00 | | 2013-08-26 | 0 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 00:00:00 | | 2013-09-05 | 813,200 | 1,572.00 | 1,586.00 | 1,557.00 | 1,574.00 | 00:00:00 | | 2013-09-09 | 984,200 | 1,565.00 | 1,565.02 | 1,545.00 | 1,559.00 | 00:00:00 | | 2013-09-10 | 1,565,100 | 1,567.00 | 1,575.00 | 1,553.00 | 1,557.00 | 00:00:00 | | 2013-09-11 | 1,211,800 | 1,560.00 | 1,574.00 | 1,550.00 | 1,564.00 | 00:00:00 | | 2013-09-12 | 1,689,800 | 1,559.00 | 1,565.03 | 1,551.00 | 1,554.00 | 00:00:00 | | 2013-09-13 | 1,084,000 | 1,556.00 | 1,556.00 | 1,548.55 | 1,551.00 | 00:00:00 | | 2013-09-19 | 1,478,400 | 1,570.00 | 1,584.00 | 1,567.00 | 1,571.00 | 00:00:00 | | 2013-09-20 | 2,469,900 | 1,564.00 | 1,631.14 | 1,561.00 | 1,575.00 | 00:00:00 | | 2013-09-23 | 1,313,700 | 1,569.00 | 1,621.31 | 1,556.00 | 1,563.00 | 00:00:00 | | 2013-10-07 | 1,902,000 | 1,456.00 | 1,464.00 | 1,439.88 | 1,448.00 | 00:00:00 | | 2013-10-08 | 1,961,100 | 1,451.00 | 1,456.00 | 1,433.00 | 1,438.00 | 00:00:00 | | 2013-10-09 | 1,652,100 | 1,435.00 | 1,459.00 | 1,435.00 | 1,454.00 | 00:00:00 | | 2013-10-15 | 2,189,600 | 1,442.00 | 1,454.00 | 1,439.00 | 1,443.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
