|
 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 | | 2003-12-03 | 1,315,300 | 654.00 | 662.00 | 650.50 | 655.00 | 00:00:00 | | 2003-12-04 | 1,266,800 | 655.00 | 657.50 | 650.50 | 655.00 | 00:00:00 | | 2003-12-05 | 879,400 | 654.00 | 655.00 | 642.00 | 654.00 | 00:00:00 | | 2003-12-08 | 1,253,600 | 654.00 | 657.50 | 649.50 | 656.00 | 00:00:00 | | 2003-12-09 | 1,759,500 | 656.00 | 663.50 | 653.00 | 660.50 | 00:00:00 | | 2003-12-10 | 1,850,800 | 659.00 | 661.50 | 650.00 | 656.00 | 00:00:00 | | 2003-12-11 | 1,750,600 | 654.50 | 654.50 | 648.00 | 652.00 | 00:00:00 | | 2003-12-12 | 1,099,300 | 655.00 | 661.00 | 654.00 | 659.50 | 00:00:00 | | 2003-12-15 | 1,607,900 | 665.00 | 665.50 | 658.50 | 659.50 | 00:00:00 | | 2003-12-16 | 1,534,900 | 658.00 | 667.50 | 658.00 | 663.00 | 00:00:00 | | 2003-12-17 | 1,892,000 | 664.50 | 668.50 | 656.00 | 664.50 | 00:00:00 | | 2003-12-18 | 1,959,600 | 662.00 | 670.50 | 659.00 | 660.00 | 00:00:00 | | 2003-12-19 | 1,524,500 | 664.50 | 668.50 | 655.50 | 662.50 | 00:00:00 | | 2003-12-22 | 726,400 | 656.00 | 670.50 | 656.00 | 665.00 | 00:00:00 | | 2003-12-23 | 559,100 | 670.50 | 673.00 | 665.50 | 673.00 | 00:00:00 | | 2003-12-24 | 90,300 | 669.50 | 674.00 | 669.50 | 671.00 | 00:00:00 | | 2003-12-25 | 0 | 671.00 | 671.00 | 671.00 | 671.00 | 00:00:00 | | 2003-12-26 | 0 | 671.00 | 671.00 | 671.00 | 671.00 | 00:00:00 | | 2003-12-29 | 773,400 | 670.00 | 678.00 | 665.00 | 667.00 | 00:00:00 | | 2003-12-30 | 1,027,300 | 671.50 | 673.50 | 667.50 | 671.00 | 00:00:00 | | 2003-12-31 | 262,400 | 673.00 | 674.00 | 668.00 | 673.00 | 00:00:00 | | 2004-01-01 | 0 | 673.00 | 673.00 | 673.00 | 673.00 | 00:00:00 | | 2004-01-02 | 682,400 | 671.00 | 679.50 | 671.00 | 678.00 | 00:00:00 | | 2004-01-05 | 1,447,200 | 674.00 | 678.00 | 669.50 | 671.00 | 00:00:00 | | 2004-01-06 | 2,036,100 | 669.00 | 670.00 | 659.00 | 660.50 | 00:00:00 | | 2004-01-07 | 1,947,600 | 662.00 | 662.00 | 653.00 | 656.00 | 00:00:00 | | 2004-01-08 | 1,266,500 | 660.00 | 662.50 | 649.00 | 650.00 | 00:00:00 | | 2004-01-09 | 1,455,900 | 650.50 | 656.00 | 648.00 | 650.50 | 00:00:00 | | 2004-01-12 | 1,334,700 | 650.50 | 654.50 | 647.50 | 650.50 | 00:00:00 | | 2004-01-13 | 1,909,100 | 654.00 | 654.00 | 643.00 | 644.50 | 00:00:00 | | 2004-01-14 | 1,625,800 | 642.00 | 649.00 | 641.50 | 645.00 | 00:00:00 | | 2004-01-15 | 1,264,500 | 645.50 | 649.00 | 638.50 | 645.00 | 00:00:00 | | 2004-01-16 | 1,843,200 | 645.00 | 646.50 | 635.50 | 639.00 | 00:00:00 | | 2004-01-19 | 2,484,000 | 641.00 | 653.00 | 637.50 | 647.50 | 00:00:00 | | 2004-01-20 | 1,412,700 | 649.00 | 649.50 | 643.50 | 645.50 | 00:00:00 | | 2004-01-21 | 3,478,100 | 647.00 | 665.00 | 647.00 | 662.50 | 00:00:00 | | 2004-01-22 | 2,563,300 | 660.50 | 664.50 | 658.50 | 659.00 | 00:00:00 | | 2004-01-23 | 3,094,900 | 653.50 | 664.00 | 649.00 | 652.50 | 00:00:00 | | 2004-01-26 | 1,909,700 | 659.00 | 659.00 | 645.50 | 645.50 | 00:00:00 | | 2004-01-27 | 3,485,200 | 641.50 | 648.00 | 637.00 | 637.00 | 00:00:00 | | 2004-01-28 | 2,631,900 | 638.00 | 657.00 | 637.00 | 649.00 | 00:00:00 | | 2004-01-29 | 1,509,500 | 649.75 | 654.50 | 643.50 | 649.50 | 00:00:00 | | 2004-01-30 | 1,861,300 | 651.00 | 651.00 | 637.00 | 640.00 | 00:00:00 | | 2004-02-02 | 2,726,400 | 645.50 | 651.50 | 641.50 | 643.00 | 00:00:00 | | 2004-02-03 | 1,411,900 | 643.00 | 651.50 | 640.50 | 651.50 | 00:00:00 | | 2004-02-04 | 1,811,900 | 648.00 | 655.50 | 645.50 | 653.50 | 00:00:00 | | 2004-02-05 | 1,552,900 | 651.00 | 659.00 | 649.50 | 655.50 | 00:00:00 | | 2004-02-06 | 1,191,700 | 658.00 | 661.00 | 653.00 | 654.00 | 00:00:00 | | 2004-02-09 | 933,400 | 653.00 | 656.50 | 650.00 | 650.00 | 00:00:00 | | 2004-02-10 | 1,182,500 | 650.00 | 650.50 | 645.00 | 648.00 | 00:00:00 | | 2004-02-11 | 2,241,400 | 647.00 | 647.50 | 639.50 | 646.00 | 00:00:00 | | 2004-02-12 | 1,754,700 | 646.00 | 651.00 | 646.00 | 650.50 | 00:00:00 | | 2004-02-13 | 1,699,500 | 653.00 | 656.50 | 651.00 | 656.00 | 00:00:00 | | 2004-02-16 | 1,138,700 | 656.50 | 664.50 | 656.50 | 662.50 | 00:00:00 | | 2004-02-17 | 1,660,600 | 663.00 | 668.00 | 662.50 | 667.00 | 00:00:00 | | 2004-02-18 | 2,133,200 | 666.00 | 672.00 | 662.00 | 665.50 | 00:00:00 | | 2004-02-19 | 1,442,200 | 665.00 | 673.50 | 663.50 | 669.00 | 00:00:00 | | 2004-02-20 | 1,918,400 | 670.00 | 684.50 | 666.00 | 670.00 | 00:00:00 | | 2004-02-23 | 1,507,900 | 669.50 | 676.00 | 669.50 | 673.00 | 00:00:00 | | 2004-02-24 | 1,916,400 | 672.00 | 680.50 | 672.00 | 679.00 | 00:00:00 | | 2004-02-25 | 1,525,800 | 674.00 | 690.00 | 674.00 | 681.50 | 00:00:00 | | 2004-02-26 | 1,745,800 | 681.00 | 685.00 | 677.50 | 680.00 | 00:00:00 | | 2004-02-27 | 2,503,700 | 682.00 | 689.00 | 679.50 | 684.50 | 00:00:00 | | 2004-03-01 | 3,921,200 | 686.00 | 709.00 | 686.00 | 705.00 | 00:00:00 | | 2004-03-02 | 2,738,200 | 708.00 | 708.00 | 687.00 | 693.50 | 00:00:00 | | 2004-03-03 | 2,269,100 | 680.00 | 692.00 | 670.50 | 677.50 | 00:00:00 | | 2004-03-04 | 1,672,600 | 680.00 | 682.00 | 674.50 | 680.00 | 00:00:00 | | 2004-03-05 | 1,564,600 | 682.50 | 684.00 | 667.00 | 680.00 | 00:00:00 | | 2004-03-08 | 662,800 | 680.00 | 683.50 | 677.00 | 681.50 | 00:00:00 | | 2004-03-09 | 1,696,100 | 684.50 | 686.00 | 674.00 | 683.00 | 00:00:00 | | 2004-03-10 | 2,211,100 | 683.50 | 686.00 | 679.00 | 683.00 | 00:00:00 | | 2004-03-11 | 2,901,000 | 665.00 | 678.00 | 665.00 | 667.50 | 00:00:00 | | 2004-03-12 | 2,192,900 | 676.50 | 676.50 | 658.00 | 668.00 | 00:00:00 | | 2004-03-15 | 2,138,700 | 668.00 | 674.00 | 661.50 | 672.00 | 00:00:00 | | 2004-03-16 | 2,915,700 | 675.00 | 675.00 | 664.00 | 669.00 | 00:00:00 | | 2004-03-17 | 3,380,300 | 674.50 | 686.00 | 668.50 | 681.00 | 00:00:00 | | 2004-03-18 | 2,724,900 | 682.50 | 686.00 | 676.00 | 681.50 | 00:00:00 | | 2004-03-19 | 1,503,800 | 680.50 | 697.00 | 680.50 | 685.50 | 00:00:00 | | 2004-03-22 | 2,173,300 | 682.00 | 682.50 | 671.00 | 675.00 | 00:00:00 | | 2004-03-23 | 1,643,600 | 676.50 | 677.00 | 670.00 | 673.00 | 00:00:00 | | 2004-03-24 | 3,505,400 | 674.50 | 674.50 | 655.00 | 669.00 | 00:00:00 | | 2004-03-25 | 2,509,500 | 670.50 | 675.50 | 665.00 | 670.00 | 00:00:00 | | 2004-03-26 | 1,737,600 | 671.50 | 672.50 | 665.50 | 672.00 | 00:00:00 | | 2004-03-29 | 1,288,700 | 665.00 | 678.00 | 665.00 | 676.50 | 00:00:00 | | 2004-03-30 | 890,800 | 680.00 | 681.50 | 673.00 | 680.50 | 00:00:00 | | 2004-03-31 | 1,911,500 | 680.50 | 693.00 | 665.50 | 687.50 | 00:00:00 | | 2004-04-01 | 2,551,600 | 690.00 | 690.00 | 676.00 | 682.00 | 00:00:00 | | 2004-04-02 | 1,321,900 | 685.00 | 691.00 | 679.50 | 684.50 | 00:00:00 | | 2004-04-05 | 2,161,100 | 680.00 | 682.00 | 674.00 | 679.00 | 00:00:00 | | 2004-04-06 | 1,375,500 | 684.50 | 684.50 | 676.50 | 679.00 | 00:00:00 | | 2004-04-07 | 2,413,600 | 680.00 | 683.50 | 674.00 | 683.00 | 00:00:00 | | 2004-04-08 | 1,072,700 | 680.00 | 683.00 | 677.00 | 680.00 | 00:00:00 | | 2004-04-09 | 0 | 680.00 | 680.00 | 680.00 | 680.00 | 00:00:00 | | 2004-04-12 | 0 | 680.00 | 680.00 | 680.00 | 680.00 | 00:00:00 | | 2004-04-13 | 1,632,900 | 680.00 | 682.50 | 674.50 | 678.00 | 00:00:00 | | 2004-04-14 | 1,337,000 | 676.50 | 682.00 | 676.50 | 679.00 | 00:00:00 | | 2004-04-15 | 2,335,100 | 679.00 | 684.00 | 661.00 | 682.50 | 00:00:00 | | 2004-04-16 | 3,647,800 | 683.00 | 697.50 | 682.00 | 694.00 | 00:00:00 | | 2004-04-19 | 2,707,200 | 695.50 | 701.00 | 690.00 | 700.00 | 00:00:00 | | 2004-04-20 | 2,122,700 | 702.00 | 702.00 | 692.50 | 693.50 | 00:00:00 | | 2004-04-21 | 2,862,200 | 688.00 | 692.00 | 680.00 | 684.00 | 00:00:00 | | 2004-04-22 | 2,344,700 | 680.00 | 697.50 | 680.00 | 692.00 | 00:00:00 | | 2004-04-23 | 1,748,100 | 690.00 | 695.50 | 687.50 | 689.00 | 00:00:00 | | 2004-04-26 | 1,139,200 | 680.00 | 691.00 | 680.00 | 690.50 | 00:00:00 | | 2004-04-27 | 1,634,000 | 685.00 | 691.00 | 684.50 | 685.50 | 00:00:00 | | 2004-04-28 | 2,527,700 | 693.50 | 693.50 | 681.50 | 683.00 | 00:00:00 | | 2004-04-29 | 3,837,200 | 684.50 | 692.50 | 683.00 | 688.00 | 00:00:00 | | 2004-04-30 | 2,104,700 | 689.50 | 689.50 | 679.50 | 682.50 | 00:00:00 | | 2004-05-03 | 0 | 682.50 | 682.50 | 682.50 | 682.50 | 00:00:00 | | 2004-05-04 | 2,173,600 | 683.00 | 694.50 | 679.00 | 692.50 | 00:00:00 | | 2004-05-05 | 1,827,900 | 691.50 | 704.00 | 689.00 | 699.00 | 00:00:00 | | 2004-05-06 | 1,818,200 | 697.00 | 699.50 | 689.50 | 692.50 | 00:00:00 | | 2004-05-07 | 1,914,100 | 694.00 | 695.50 | 683.00 | 685.00 | 00:00:00 | | 2004-05-10 | 2,708,900 | 680.50 | 681.00 | 672.00 | 673.50 | 00:00:00 | | 2004-05-11 | 1,915,800 | 673.50 | 688.50 | 671.00 | 676.50 | 00:00:00 | | 2004-05-12 | 1,870,200 | 674.50 | 676.00 | 669.50 | 670.00 | 00:00:00 | | 2004-05-13 | 1,241,300 | 674.00 | 681.50 | 674.00 | 680.00 | 00:00:00 | | 2004-05-14 | 1,073,700 | 677.00 | 683.00 | 673.00 | 679.50 | 00:00:00 | | 2004-05-17 | 1,485,400 | 676.50 | 681.50 | 670.00 | 680.50 | 00:00:00 | | 2004-05-18 | 1,850,300 | 679.50 | 685.00 | 672.50 | 672.50 | 00:00:00 | | 2004-05-19 | 1,756,800 | 670.00 | 686.00 | 670.00 | 684.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
