|
 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 | | 2004-05-19 | 1,756,800 | 670.00 | 686.00 | 670.00 | 684.50 | 00:00:00 | | 2004-05-20 | 1,798,200 | 682.00 | 682.50 | 673.00 | 675.00 | 00:00:00 | | 2004-05-21 | 1,378,100 | 673.00 | 678.00 | 671.00 | 676.50 | 00:00:00 | | 2004-05-24 | 2,428,000 | 678.00 | 686.00 | 677.00 | 684.00 | 00:00:00 | | 2004-05-25 | 2,601,500 | 688.00 | 693.00 | 684.00 | 689.00 | 00:00:00 | | 2004-05-26 | 1,516,900 | 686.00 | 694.00 | 685.50 | 687.50 | 00:00:00 | | 2004-05-27 | 2,669,400 | 689.50 | 698.00 | 689.50 | 696.00 | 00:00:00 | | 2004-05-28 | 2,766,500 | 693.00 | 698.50 | 687.50 | 692.50 | 00:00:00 | | 2004-05-31 | 0 | 692.50 | 692.50 | 692.50 | 692.50 | 00:00:00 | | 2004-06-01 | 1,987,500 | 694.00 | 695.00 | 684.00 | 685.00 | 00:00:00 | | 2004-06-02 | 2,393,700 | 685.50 | 693.00 | 685.50 | 685.50 | 00:00:00 | | 2004-06-03 | 1,900,600 | 684.00 | 688.50 | 680.00 | 687.50 | 00:00:00 | | 2004-06-04 | 1,692,700 | 689.00 | 693.00 | 687.00 | 692.00 | 00:00:00 | | 2004-06-07 | 749,100 | 694.50 | 697.00 | 691.00 | 693.50 | 00:00:00 | | 2004-06-08 | 1,487,100 | 694.00 | 694.00 | 684.50 | 692.50 | 00:00:00 | | 2004-06-09 | 1,629,100 | 696.00 | 699.50 | 693.00 | 695.00 | 00:00:00 | | 2004-06-10 | 1,061,500 | 697.00 | 697.00 | 688.50 | 691.50 | 00:00:00 | | 2004-06-11 | 488,800 | 694.00 | 697.00 | 665.00 | 691.00 | 00:00:00 | | 2004-06-14 | 1,053,700 | 697.00 | 697.00 | 681.50 | 681.50 | 00:00:00 | | 2004-06-15 | 1,331,600 | 682.00 | 698.50 | 682.00 | 689.00 | 00:00:00 | | 2004-06-16 | 2,578,200 | 690.50 | 703.50 | 690.50 | 697.00 | 00:00:00 | | 2004-06-17 | 2,316,000 | 694.00 | 697.00 | 686.50 | 689.50 | 00:00:00 | | 2004-06-18 | 1,104,400 | 688.00 | 692.00 | 686.50 | 691.00 | 00:00:00 | | 2004-06-21 | 756,200 | 689.50 | 692.00 | 687.00 | 692.00 | 00:00:00 | | 2004-06-22 | 1,304,500 | 691.00 | 694.00 | 689.00 | 692.00 | 00:00:00 | | 2004-06-23 | 1,947,300 | 691.00 | 694.50 | 686.00 | 688.50 | 00:00:00 | | 2004-06-24 | 2,869,600 | 690.00 | 690.00 | 677.50 | 681.50 | 00:00:00 | | 2004-06-25 | 2,100,300 | 680.00 | 686.50 | 675.50 | 683.00 | 00:00:00 | | 2004-06-28 | 1,920,600 | 681.00 | 685.50 | 676.50 | 684.50 | 00:00:00 | | 2004-06-29 | 1,963,600 | 683.00 | 687.50 | 680.50 | 684.50 | 00:00:00 | | 2004-06-30 | 1,960,000 | 686.00 | 686.50 | 679.50 | 681.50 | 00:00:00 | | 2004-07-01 | 1,828,900 | 689.50 | 689.50 | 671.00 | 671.00 | 00:00:00 | | 2004-07-02 | 1,633,900 | 681.50 | 681.50 | 671.00 | 676.50 | 00:00:00 | | 2004-07-05 | 1,187,300 | 680.00 | 680.00 | 673.00 | 677.50 | 00:00:00 | | 2004-07-06 | 1,626,100 | 677.50 | 681.50 | 676.00 | 679.00 | 00:00:00 | | 2004-07-07 | 1,296,600 | 679.50 | 681.50 | 673.50 | 678.50 | 00:00:00 | | 2004-07-08 | 2,554,400 | 680.00 | 680.00 | 669.50 | 676.00 | 00:00:00 | | 2004-07-09 | 2,284,400 | 674.00 | 681.50 | 671.00 | 681.50 | 00:00:00 | | 2004-07-12 | 1,594,200 | 680.50 | 682.50 | 670.00 | 679.00 | 00:00:00 | | 2004-07-13 | 1,919,600 | 685.00 | 698.00 | 675.00 | 686.50 | 00:00:00 | | 2004-07-14 | 4,058,000 | 681.00 | 694.50 | 681.00 | 692.50 | 00:00:00 | | 2004-07-15 | 3,612,300 | 682.00 | 698.50 | 682.00 | 695.00 | 00:00:00 | | 2004-07-16 | 2,123,500 | 695.00 | 703.00 | 690.00 | 699.00 | 00:00:00 | | 2004-07-19 | 2,547,600 | 691.50 | 707.00 | 691.50 | 706.00 | 00:00:00 | | 2004-07-20 | 3,049,800 | 710.00 | 710.00 | 701.00 | 703.00 | 00:00:00 | | 2004-07-21 | 2,225,600 | 709.00 | 709.00 | 699.50 | 702.50 | 00:00:00 | | 2004-07-22 | 1,672,600 | 698.00 | 701.00 | 696.00 | 698.00 | 00:00:00 | | 2004-07-23 | 841,000 | 701.00 | 701.00 | 695.00 | 697.00 | 00:00:00 | | 2004-07-26 | 1,332,100 | 690.00 | 699.50 | 690.00 | 697.00 | 00:00:00 | | 2004-07-27 | 1,728,800 | 700.00 | 703.50 | 696.00 | 702.00 | 00:00:00 | | 2004-07-28 | 2,293,600 | 709.50 | 709.50 | 700.00 | 702.50 | 00:00:00 | | 2004-07-29 | 1,654,500 | 708.00 | 708.00 | 700.00 | 705.00 | 00:00:00 | | 2004-07-30 | 2,644,800 | 702.00 | 719.00 | 702.00 | 718.50 | 00:00:00 | | 2004-08-02 | 2,795,400 | 719.00 | 719.00 | 713.00 | 715.50 | 00:00:00 | | 2004-08-03 | 2,485,200 | 717.00 | 727.50 | 715.00 | 726.00 | 00:00:00 | | 2004-08-04 | 2,686,500 | 725.50 | 726.00 | 719.00 | 725.50 | 00:00:00 | | 2004-08-05 | 1,965,200 | 725.50 | 734.00 | 731.50 | 732.00 | 00:00:00 | | 2004-08-06 | 3,461,200 | 720.50 | 734.00 | 720.50 | 733.00 | 00:00:00 | | 2004-08-09 | 2,728,400 | 729.00 | 735.00 | 729.00 | 732.00 | 00:00:00 | | 2004-08-10 | 2,614,400 | 716.00 | 740.50 | 716.00 | 738.00 | 00:00:00 | | 2004-08-11 | 4,565,800 | 738.00 | 738.00 | 723.00 | 733.00 | 00:00:00 | | 2004-08-12 | 4,622,800 | 733.50 | 736.50 | 724.50 | 733.00 | 00:00:00 | | 2004-08-13 | 1,568,500 | 732.50 | 738.00 | 727.00 | 730.00 | 00:00:00 | | 2004-08-16 | 2,256,300 | 727.00 | 732.50 | 726.00 | 729.00 | 00:00:00 | | 2004-08-17 | 2,664,500 | 725.00 | 728.50 | 723.50 | 725.50 | 00:00:00 | | 2004-08-18 | 2,069,700 | 726.00 | 730.00 | 723.50 | 728.00 | 00:00:00 | | 2004-08-19 | 1,855,700 | 730.00 | 735.50 | 728.00 | 730.00 | 00:00:00 | | 2004-08-20 | 1,545,200 | 731.00 | 738.00 | 728.00 | 737.50 | 00:00:00 | | 2004-08-23 | 3,423,200 | 745.00 | 745.00 | 736.50 | 739.50 | 00:00:00 | | 2004-08-24 | 2,977,400 | 739.50 | 740.00 | 736.50 | 740.00 | 00:00:00 | | 2004-08-25 | 3,367,600 | 724.00 | 724.00 | 707.00 | 716.00 | 00:00:00 | | 2004-08-26 | 2,589,700 | 720.00 | 728.00 | 715.50 | 726.00 | 00:00:00 | | 2004-08-27 | 3,217,700 | 726.00 | 738.50 | 724.50 | 738.50 | 00:00:00 | | 2004-08-30 | 0 | 738.50 | 738.50 | 738.50 | 738.50 | 00:00:00 | | 2004-08-31 | 4,660,300 | 735.00 | 749.50 | 734.50 | 737.00 | 00:00:00 | | 2004-09-01 | 1,868,300 | 740.00 | 747.50 | 735.50 | 744.50 | 00:00:00 | | 2004-09-02 | 3,677,900 | 745.00 | 747.50 | 737.50 | 743.50 | 00:00:00 | | 2004-09-03 | 2,340,200 | 748.50 | 748.50 | 737.00 | 739.50 | 00:00:00 | | 2004-09-06 | 1,452,100 | 740.00 | 742.50 | 738.00 | 740.00 | 00:00:00 | | 2004-09-07 | 2,785,400 | 743.00 | 743.00 | 735.00 | 739.00 | 00:00:00 | | 2004-09-08 | 2,394,000 | 740.50 | 743.50 | 736.00 | 739.00 | 00:00:00 | | 2004-09-09 | 1,415,900 | 740.00 | 744.00 | 738.00 | 741.50 | 00:00:00 | | 2004-09-10 | 2,653,800 | 737.50 | 744.50 | 737.50 | 743.00 | 00:00:00 | | 2004-09-13 | 1,554,200 | 745.00 | 747.00 | 739.50 | 741.50 | 00:00:00 | | 2004-09-14 | 1,390,600 | 741.50 | 747.00 | 741.50 | 745.50 | 00:00:00 | | 2004-09-15 | 1,389,600 | 745.00 | 747.00 | 742.50 | 744.50 | 00:00:00 | | 2004-09-16 | 2,458,800 | 743.50 | 753.50 | 743.50 | 744.50 | 00:00:00 | | 2004-09-17 | 2,662,500 | 744.50 | 759.00 | 735.50 | 755.00 | 00:00:00 | | 2004-09-20 | 2,247,200 | 756.00 | 767.00 | 739.50 | 755.50 | 00:00:00 | | 2004-09-21 | 1,727,700 | 753.00 | 762.50 | 752.00 | 760.50 | 00:00:00 | | 2004-09-22 | 1,444,500 | 764.00 | 764.00 | 756.50 | 761.50 | 00:00:00 | | 2004-09-23 | 1,275,900 | 761.00 | 764.50 | 758.50 | 763.50 | 00:00:00 | | 2004-09-24 | 1,340,400 | 764.00 | 767.00 | 761.50 | 766.00 | 00:00:00 | | 2004-09-27 | 1,877,200 | 760.50 | 783.50 | 755.00 | 758.00 | 00:00:00 | | 2004-09-28 | 2,208,700 | 780.00 | 780.00 | 754.50 | 760.00 | 00:00:00 | | 2004-09-29 | 6,258,700 | 755.00 | 768.00 | 753.00 | 766.00 | 00:00:00 | | 2004-09-30 | 5,171,100 | 770.50 | 783.00 | 761.00 | 779.00 | 00:00:00 | | 2004-10-01 | 4,059,600 | 780.00 | 785.00 | 777.50 | 783.00 | 00:00:00 | | 2004-10-04 | 2,377,800 | 785.00 | 788.00 | 781.00 | 788.00 | 00:00:00 | | 2004-10-05 | 3,103,900 | 788.00 | 795.00 | 786.00 | 794.00 | 00:00:00 | | 2004-10-06 | 3,015,200 | 790.00 | 792.00 | 781.50 | 786.50 | 00:00:00 | | 2004-10-07 | 1,462,900 | 787.00 | 790.50 | 786.50 | 790.00 | 00:00:00 | | 2004-10-08 | 2,718,900 | 780.00 | 797.00 | 780.00 | 792.50 | 00:00:00 | | 2004-10-11 | 981,000 | 787.00 | 794.00 | 787.00 | 789.00 | 00:00:00 | | 2004-10-12 | 2,019,700 | 783.50 | 789.50 | 781.50 | 789.00 | 00:00:00 | | 2004-10-13 | 3,368,900 | 781.00 | 806.00 | 780.00 | 798.00 | 00:00:00 | | 2004-10-14 | 3,444,900 | 799.00 | 808.50 | 799.00 | 805.50 | 00:00:00 | | 2004-10-15 | 2,419,200 | 798.00 | 802.50 | 797.50 | 801.00 | 00:00:00 | | 2004-10-18 | 2,091,900 | 806.00 | 806.00 | 793.00 | 797.50 | 00:00:00 | | 2004-10-19 | 2,786,800 | 798.50 | 813.00 | 798.00 | 812.00 | 00:00:00 | | 2004-10-20 | 2,820,600 | 806.50 | 820.50 | 806.00 | 818.00 | 00:00:00 | | 2004-10-21 | 2,750,000 | 823.50 | 823.50 | 811.00 | 811.50 | 00:00:00 | | 2004-10-22 | 2,291,600 | 823.50 | 823.50 | 811.00 | 811.50 | 00:00:00 | | 2004-10-25 | 1,953,600 | 810.50 | 814.50 | 806.00 | 810.50 | 00:00:00 | | 2004-10-26 | 1,217,700 | 814.00 | 816.00 | 809.00 | 814.00 | 00:00:00 | | 2004-10-27 | 3,640,000 | 816.50 | 834.00 | 816.50 | 833.00 | 00:00:00 | | 2004-10-28 | 3,188,200 | 830.00 | 838.00 | 827.00 | 833.00 | 00:00:00 | | 2004-10-29 | 3,100,300 | 835.00 | 839.00 | 832.00 | 834.50 | 00:00:00 | | 2004-11-01 | 2,183,600 | 834.00 | 841.00 | 832.00 | 839.00 | 00:00:00 | | 2004-11-02 | 3,040,900 | 840.50 | 840.50 | 830.50 | 835.00 | 00:00:00 | | 2004-11-03 | 2,287,800 | 836.50 | 836.50 | 826.00 | 830.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
