|
 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 | | 2005-04-20 | 1,527,500 | 920.00 | 920.00 | 906.50 | 910.50 | 00:00:00 | | 2005-04-21 | 1,619,900 | 908.00 | 918.00 | 908.00 | 917.00 | 00:00:00 | | 2005-04-22 | 1,547,200 | 920.00 | 927.50 | 918.50 | 926.00 | 00:00:00 | | 2005-04-25 | 2,892,400 | 922.00 | 942.50 | 922.00 | 935.50 | 00:00:00 | | 2005-04-26 | 2,423,700 | 940.00 | 940.00 | 925.50 | 930.00 | 00:00:00 | | 2005-04-27 | 2,074,000 | 930.00 | 939.00 | 930.00 | 933.50 | 00:00:00 | | 2005-04-28 | 2,652,900 | 934.00 | 943.00 | 929.50 | 942.00 | 00:00:00 | | 2005-04-29 | 1,860,600 | 938.50 | 943.00 | 934.50 | 937.50 | 00:00:00 | | 2005-05-02 | 0 | 937.50 | 937.50 | 937.50 | 937.50 | 00:00:00 | | 2005-05-03 | 1,563,300 | 942.50 | 946.00 | 938.00 | 943.50 | 00:00:00 | | 2005-05-04 | 1,807,200 | 946.00 | 947.50 | 934.00 | 937.50 | 00:00:00 | | 2005-05-05 | 1,092,900 | 941.50 | 947.00 | 940.50 | 944.50 | 00:00:00 | | 2005-05-06 | 1,624,200 | 947.00 | 950.00 | 939.00 | 940.50 | 00:00:00 | | 2005-05-09 | 1,484,400 | 940.50 | 940.50 | 932.00 | 938.00 | 00:00:00 | | 2005-05-10 | 1,403,800 | 942.00 | 948.00 | 937.50 | 939.50 | 00:00:00 | | 2005-05-11 | 2,008,800 | 941.00 | 946.00 | 937.50 | 944.00 | 00:00:00 | | 2005-05-12 | 2,250,700 | 953.00 | 953.00 | 940.50 | 943.00 | 00:00:00 | | 2005-05-13 | 1,647,700 | 942.00 | 945.00 | 935.00 | 943.00 | 00:00:00 | | 2005-05-16 | 787,700 | 943.00 | 944.00 | 938.00 | 942.50 | 00:00:00 | | 2005-05-17 | 3,676,900 | 944.50 | 946.00 | 939.00 | 943.00 | 00:00:00 | | 2005-05-18 | 2,796,900 | 952.00 | 969.00 | 943.50 | 966.50 | 00:00:00 | | 2005-05-19 | 2,574,800 | 960.50 | 969.00 | 956.50 | 964.00 | 00:00:00 | | 2005-05-20 | 1,545,400 | 969.50 | 969.50 | 950.00 | 958.50 | 00:00:00 | | 2005-05-23 | 947,900 | 963.50 | 967.50 | 955.50 | 965.00 | 00:00:00 | | 2005-05-24 | 2,959,000 | 966.00 | 978.50 | 962.00 | 966.00 | 00:00:00 | | 2005-05-25 | 1,809,200 | 968.00 | 974.50 | 967.00 | 972.00 | 00:00:00 | | 2005-05-26 | 2,528,100 | 977.00 | 995.00 | 968.50 | 988.50 | 00:00:00 | | 2005-05-27 | 3,048,100 | 990.00 | 996.00 | 982.50 | 992.50 | 00:00:00 | | 2005-05-30 | 0 | 992.50 | 992.50 | 992.50 | 992.50 | 00:00:00 | | 2005-05-31 | 2,604,600 | 999.00 | 999.00 | 980.00 | 981.50 | 00:00:00 | | 2005-06-01 | 1,451,800 | 986.50 | 989.50 | 979.50 | 988.50 | 00:00:00 | | 2005-06-02 | 2,148,400 | 989.00 | 995.50 | 985.00 | 986.00 | 00:00:00 | | 2005-06-03 | 0 | 986.00 | 986.00 | 986.00 | 986.00 | 00:00:00 | | 2005-06-06 | 1,506,400 | 990.50 | 997.50 | 988.00 | 992.50 | 00:00:00 | | 2005-06-07 | 1,210,400 | 997.00 | 997.50 | 987.50 | 996.00 | 00:00:00 | | 2005-06-08 | 1,702,100 | 990.00 | 997.00 | 990.00 | 996.50 | 00:00:00 | | 2005-06-09 | 1,943,900 | 994.00 | 1,002.50 | 988.00 | 995.50 | 00:00:00 | | 2005-06-10 | 1,460,000 | 1,002.50 | 1,002.50 | 989.00 | 1,000.00 | 00:00:00 | | 2005-06-13 | 1,299,300 | 1,004.50 | 1,009.00 | 1,000.50 | 1,009.00 | 00:00:00 | | 2005-06-14 | 2,104,900 | 1,008.50 | 1,009.00 | 996.50 | 1,001.00 | 00:00:00 | | 2005-06-15 | 4,348,800 | 998.50 | 1,005.00 | 967.00 | 971.00 | 00:00:00 | | 2005-06-16 | 2,176,100 | 971.00 | 983.00 | 969.00 | 980.50 | 00:00:00 | | 2005-06-17 | 4,034,800 | 980.00 | 1,007.50 | 979.50 | 988.00 | 00:00:00 | | 2005-06-20 | 1,275,300 | 981.00 | 1,011.00 | 981.00 | 987.50 | 00:00:00 | | 2005-06-21 | 2,069,800 | 987.50 | 997.00 | 970.00 | 992.50 | 00:00:00 | | 2005-06-22 | 1,840,900 | 993.00 | 1,000.00 | 984.00 | 993.50 | 00:00:00 | | 2005-06-23 | 2,071,700 | 998.50 | 1,006.00 | 990.00 | 1,002.00 | 00:00:00 | | 2005-06-24 | 1,024,200 | 998.50 | 1,001.00 | 992.00 | 995.50 | 00:00:00 | | 2005-06-27 | 1,515,200 | 992.00 | 995.50 | 981.00 | 984.00 | 00:00:00 | | 2005-06-28 | 1,563,800 | 984.50 | 996.00 | 983.50 | 994.50 | 00:00:00 | | 2005-06-29 | 2,945,700 | 998.00 | 1,005.00 | 993.00 | 1,003.00 | 00:00:00 | | 2005-06-30 | 3,140,600 | 998.00 | 1,019.00 | 994.50 | 1,013.00 | 00:00:00 | | 2005-07-01 | 2,290,800 | 1,019.00 | 1,022.50 | 1,010.50 | 1,016.00 | 00:00:00 | | 2005-07-04 | 1,533,400 | 1,012.00 | 1,019.00 | 1,005.00 | 1,005.50 | 00:00:00 | | 2005-07-05 | 2,433,400 | 1,004.00 | 1,007.00 | 978.00 | 995.00 | 00:00:00 | | 2005-07-06 | 1,396,200 | 998.50 | 1,005.00 | 989.00 | 993.50 | 00:00:00 | | 2005-07-07 | 3,207,900 | 1,000.00 | 1,000.00 | 964.00 | 984.50 | 00:00:00 | | 2005-07-08 | 1,639,500 | 995.00 | 995.00 | 969.50 | 991.00 | 00:00:00 | | 2005-07-11 | 2,113,500 | 995.00 | 998.00 | 988.50 | 991.00 | 00:00:00 | | 2005-07-12 | 1,623,000 | 995.50 | 1,003.00 | 983.50 | 984.50 | 00:00:00 | | 2005-07-13 | 2,568,000 | 990.00 | 990.00 | 968.50 | 977.50 | 00:00:00 | | 2005-07-14 | 5,890,300 | 977.50 | 983.00 | 960.00 | 966.50 | 00:00:00 | | 2005-07-15 | 5,881,400 | 970.50 | 970.50 | 964.00 | 965.00 | 00:00:00 | | 2005-07-18 | 11,277,100 | 966.00 | 970.50 | 961.00 | 965.00 | 00:00:00 | | 2005-07-19 | 19,081,800 | 968.50 | 968.50 | 951.00 | 956.00 | 00:00:00 | | 2005-07-20 | 13,983,400 | 960.00 | 962.00 | 952.00 | 955.00 | 00:00:00 | | 2005-07-21 | 5,730,900 | 962.50 | 968.00 | 946.00 | 964.00 | 00:00:00 | | 2005-07-22 | 4,134,400 | 965.50 | 965.50 | 950.50 | 963.00 | 00:00:00 | | 2005-07-25 | 2,719,900 | 969.50 | 974.00 | 958.00 | 971.50 | 00:00:00 | | 2005-07-26 | 2,693,900 | 974.50 | 974.50 | 958.50 | 964.00 | 00:00:00 | | 2005-07-27 | 4,968,400 | 975.50 | 976.50 | 965.00 | 968.00 | 00:00:00 | | 2005-07-28 | 3,686,300 | 975.50 | 975.50 | 958.00 | 962.00 | 00:00:00 | | 2005-07-29 | 6,252,700 | 970.00 | 980.00 | 966.00 | 979.00 | 00:00:00 | | 2005-08-01 | 5,486,100 | 983.00 | 1,001.00 | 975.50 | 977.00 | 00:00:00 | | 2005-08-02 | 4,400,500 | 976.00 | 982.50 | 970.50 | 979.50 | 00:00:00 | | 2005-08-03 | 3,517,600 | 981.50 | 987.50 | 975.50 | 985.50 | 00:00:00 | | 2005-08-04 | 2,950,300 | 987.00 | 991.00 | 984.50 | 987.50 | 00:00:00 | | 2005-08-05 | 4,522,000 | 987.50 | 1,000.50 | 984.50 | 995.50 | 00:00:00 | | 2005-08-08 | 2,037,000 | 997.50 | 998.50 | 993.00 | 995.00 | 00:00:00 | | 2005-08-09 | 3,233,600 | 997.50 | 999.00 | 981.50 | 996.50 | 00:00:00 | | 2005-08-10 | 4,514,300 | 999.00 | 1,013.50 | 997.00 | 1,012.00 | 00:00:00 | | 2005-08-11 | 2,967,300 | 1,009.50 | 1,017.00 | 1,005.50 | 1,010.00 | 00:00:00 | | 2005-08-12 | 1,815,700 | 1,012.00 | 1,012.00 | 999.50 | 1,005.00 | 00:00:00 | | 2005-08-15 | 3,563,900 | 1,007.00 | 1,010.00 | 998.50 | 1,000.50 | 00:00:00 | | 2005-08-16 | 1,773,600 | 1,005.50 | 1,009.00 | 999.00 | 1,003.50 | 00:00:00 | | 2005-08-17 | 2,241,500 | 1,000.00 | 1,006.00 | 994.00 | 999.50 | 00:00:00 | | 2005-08-18 | 2,715,600 | 1,003.00 | 1,007.00 | 996.00 | 998.50 | 00:00:00 | | 2005-08-19 | 3,896,900 | 997.00 | 1,009.00 | 995.00 | 1,008.00 | 00:00:00 | | 2005-08-22 | 4,377,100 | 1,011.00 | 1,011.00 | 1,005.00 | 1,005.00 | 00:00:00 | | 2005-08-23 | 3,986,000 | 1,005.50 | 1,009.00 | 998.00 | 1,002.50 | 00:00:00 | | 2005-08-24 | 6,709,500 | 975.00 | 983.00 | 965.00 | 979.50 | 00:00:00 | | 2005-08-25 | 2,102,500 | 976.00 | 987.00 | 975.00 | 984.00 | 00:00:00 | | 2005-08-26 | 1,091,800 | 984.00 | 986.50 | 973.00 | 975.00 | 00:00:00 | | 2005-08-29 | 0 | 975.00 | 975.00 | 975.00 | 975.00 | 00:00:00 | | 2005-08-30 | 1,526,400 | 985.50 | 986.00 | 970.00 | 970.00 | 00:00:00 | | 2005-08-31 | 2,777,500 | 970.00 | 986.00 | 967.50 | 986.00 | 00:00:00 | | 2005-09-01 | 2,934,700 | 990.00 | 990.00 | 977.00 | 986.00 | 00:00:00 | | 2005-09-02 | 2,646,700 | 988.50 | 999.50 | 983.50 | 996.50 | 00:00:00 | | 2005-09-05 | 5,533,200 | 1,000.00 | 1,015.00 | 998.50 | 1,014.50 | 00:00:00 | | 2005-09-06 | 13,977,300 | 1,019.00 | 1,040.00 | 1,014.00 | 1,030.00 | 00:00:00 | | 2005-09-07 | 3,128,400 | 1,036.00 | 1,036.00 | 1,019.00 | 1,029.00 | 00:00:00 | | 2005-09-08 | 2,168,300 | 1,025.00 | 1,029.00 | 1,015.00 | 1,018.50 | 00:00:00 | | 2005-09-09 | 3,681,000 | 1,025.50 | 1,026.50 | 1,010.00 | 1,012.00 | 00:00:00 | | 2005-09-12 | 3,152,800 | 1,012.00 | 1,020.00 | 999.50 | 1,017.00 | 00:00:00 | | 2005-09-13 | 3,784,400 | 1,019.50 | 1,019.50 | 997.00 | 999.50 | 00:00:00 | | 2005-09-14 | 3,215,100 | 1,003.00 | 1,007.00 | 999.00 | 1,005.00 | 00:00:00 | | 2005-09-15 | 1,792,900 | 1,005.50 | 1,012.00 | 997.00 | 1,006.50 | 00:00:00 | | 2005-09-16 | 4,388,300 | 1,009.00 | 1,020.00 | 1,000.50 | 1,006.00 | 00:00:00 | | 2005-09-19 | 7,839,200 | 997.00 | 1,017.00 | 997.00 | 1,011.00 | 00:00:00 | | 2005-09-20 | 8,786,600 | 1,015.00 | 1,021.00 | 1,004.00 | 1,016.00 | 00:00:00 | | 2005-09-21 | 9,184,100 | 1,011.00 | 1,016.00 | 1,010.00 | 1,016.00 | 00:00:00 | | 2005-09-22 | 3,680,800 | 1,015.00 | 1,020.00 | 1,012.00 | 1,015.00 | 00:00:00 | | 2005-09-23 | 3,140,500 | 1,022.00 | 1,035.00 | 1,015.00 | 1,028.00 | 00:00:00 | | 2005-09-26 | 2,578,500 | 1,039.00 | 1,039.00 | 1,025.00 | 1,032.00 | 00:00:00 | | 2005-09-27 | 2,201,100 | 1,027.00 | 1,035.00 | 1,024.00 | 1,035.00 | 00:00:00 | | 2005-09-28 | 3,536,800 | 1,039.00 | 1,042.00 | 1,031.00 | 1,040.00 | 00:00:00 | | 2005-09-29 | 3,450,600 | 1,031.00 | 1,035.00 | 1,017.00 | 1,025.00 | 00:00:00 | | 2005-09-30 | 3,883,900 | 1,034.00 | 1,034.00 | 1,023.00 | 1,029.00 | 00:00:00 | | 2005-10-03 | 3,859,400 | 1,027.00 | 1,034.00 | 1,024.00 | 1,031.00 | 00:00:00 | | 2005-10-04 | 4,976,500 | 1,035.00 | 1,043.00 | 1,022.00 | 1,040.00 | 00:00:00 | | 2005-10-05 | 4,116,400 | 1,036.00 | 1,045.00 | 1,026.00 | 1,031.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
