|
 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 | | 2005-10-05 | 4,116,400 | 1,036.00 | 1,045.00 | 1,026.00 | 1,031.00 | 00:00:00 | | 2005-10-06 | 6,443,700 | 1,018.00 | 1,030.00 | 1,015.00 | 1,019.00 | 00:00:00 | | 2005-10-07 | 1,118,200 | 1,020.00 | 1,026.00 | 1,018.00 | 1,023.00 | 00:00:00 | | 2005-10-10 | 2,131,900 | 1,021.00 | 1,029.00 | 1,021.00 | 1,028.00 | 00:00:00 | | 2005-10-11 | 5,227,500 | 1,025.00 | 1,027.00 | 1,007.00 | 1,010.00 | 00:00:00 | | 2005-10-12 | 4,667,900 | 1,001.00 | 1,006.00 | 997.00 | 1,001.00 | 00:00:00 | | 2005-10-13 | 4,574,300 | 1,000.00 | 1,004.00 | 977.00 | 989.00 | 00:00:00 | | 2005-10-14 | 3,600,000 | 994.00 | 1,001.00 | 980.00 | 995.00 | 00:00:00 | | 2005-10-17 | 2,077,500 | 995.00 | 996.00 | 983.00 | 986.00 | 00:00:00 | | 2005-10-18 | 2,342,900 | 986.00 | 988.00 | 980.00 | 985.00 | 00:00:00 | | 2005-10-19 | 5,388,300 | 983.00 | 990.00 | 970.00 | 978.00 | 00:00:00 | | 2005-10-20 | 3,761,000 | 990.00 | 996.00 | 959.00 | 963.00 | 00:00:00 | | 2005-10-21 | 12,926,200 | 959.00 | 967.00 | 951.00 | 961.00 | 00:00:00 | | 2005-10-24 | 2,852,100 | 967.00 | 979.00 | 958.00 | 978.00 | 00:00:00 | | 2005-10-25 | 2,942,100 | 969.00 | 983.00 | 963.00 | 970.00 | 00:00:00 | | 2005-10-26 | 3,404,700 | 964.00 | 971.00 | 960.00 | 967.00 | 00:00:00 | | 2005-10-27 | 2,914,000 | 953.00 | 963.00 | 948.00 | 959.00 | 00:00:00 | | 2005-10-28 | 3,620,000 | 958.00 | 976.00 | 957.00 | 975.00 | 00:00:00 | | 2005-10-31 | 2,781,900 | 981.00 | 983.00 | 971.00 | 980.00 | 00:00:00 | | 2005-11-01 | 3,222,700 | 983.00 | 987.00 | 963.00 | 972.00 | 00:00:00 | | 2005-11-02 | 4,179,000 | 966.00 | 985.00 | 964.00 | 983.00 | 00:00:00 | | 2005-11-03 | 2,779,200 | 983.00 | 994.00 | 979.00 | 984.00 | 00:00:00 | | 2005-11-04 | 1,524,300 | 977.00 | 989.00 | 977.00 | 983.00 | 00:00:00 | | 2005-11-07 | 5,626,200 | 989.00 | 1,009.00 | 973.00 | 1,001.00 | 00:00:00 | | 2005-11-08 | 5,206,000 | 1,000.00 | 1,003.00 | 969.00 | 971.00 | 00:00:00 | | 2005-11-09 | 4,510,000 | 971.00 | 989.00 | 971.00 | 977.00 | 00:00:00 | | 2005-11-10 | 2,825,200 | 987.00 | 995.00 | 981.00 | 995.00 | 00:00:00 | | 2005-11-11 | 2,532,100 | 1,003.00 | 1,008.00 | 994.00 | 1,002.00 | 00:00:00 | | 2005-11-14 | 13,136,600 | 1,006.00 | 1,023.00 | 1,000.00 | 1,011.00 | 00:00:00 | | 2005-11-15 | 5,135,500 | 1,011.00 | 1,028.00 | 1,009.00 | 1,020.00 | 00:00:00 | | 2005-11-16 | 5,227,900 | 1,022.00 | 1,025.00 | 1,013.00 | 1,018.00 | 00:00:00 | | 2005-11-17 | 3,977,100 | 1,017.00 | 1,027.00 | 1,009.00 | 1,014.00 | 00:00:00 | | 2005-11-18 | 8,055,600 | 1,021.00 | 1,023.00 | 1,005.00 | 1,014.00 | 00:00:00 | | 2005-11-21 | 2,418,300 | 1,019.00 | 1,026.00 | 1,012.00 | 1,018.00 | 00:00:00 | | 2005-11-22 | 4,272,900 | 1,018.00 | 1,024.00 | 992.00 | 1,018.00 | 00:00:00 | | 2005-11-23 | 3,286,700 | 1,022.00 | 1,022.00 | 1,007.00 | 1,011.00 | 00:00:00 | | 2005-11-24 | 1,820,300 | 1,015.00 | 1,015.00 | 1,001.00 | 1,007.00 | 00:00:00 | | 2005-11-25 | 1,106,900 | 1,012.00 | 1,017.00 | 1,003.00 | 1,011.00 | 00:00:00 | | 2005-11-28 | 2,068,300 | 1,018.00 | 1,030.00 | 998.00 | 998.00 | 00:00:00 | | 2005-11-29 | 3,985,200 | 1,001.00 | 1,004.00 | 993.00 | 996.00 | 00:00:00 | | 2005-11-30 | 4,991,400 | 998.00 | 1,000.00 | 981.00 | 981.00 | 00:00:00 | | 2005-12-01 | 7,634,600 | 986.00 | 992.00 | 965.00 | 972.00 | 00:00:00 | | 2005-12-02 | 3,734,400 | 978.00 | 995.00 | 978.00 | 987.00 | 00:00:00 | | 2005-12-05 | 3,422,300 | 987.00 | 993.00 | 980.00 | 987.00 | 00:00:00 | | 2005-12-06 | 2,984,300 | 984.00 | 1,000.00 | 980.00 | 989.00 | 00:00:00 | | 2005-12-07 | 3,500,500 | 992.00 | 992.00 | 975.00 | 975.00 | 00:00:00 | | 2005-12-08 | 2,843,800 | 975.00 | 1,033.00 | 971.00 | 987.00 | 00:00:00 | | 2005-12-09 | 4,334,700 | 970.00 | 995.00 | 970.00 | 982.00 | 00:00:00 | | 2005-12-12 | 1,958,900 | 986.00 | 995.00 | 982.00 | 993.00 | 00:00:00 | | 2005-12-13 | 5,884,900 | 991.00 | 1,005.00 | 985.00 | 1,002.00 | 00:00:00 | | 2005-12-14 | 2,199,200 | 1,007.00 | 1,010.00 | 996.00 | 1,005.00 | 00:00:00 | | 2005-12-15 | 4,888,500 | 1,010.00 | 1,025.00 | 993.00 | 995.00 | 00:00:00 | | 2005-12-16 | 5,154,900 | 1,001.00 | 1,010.00 | 993.00 | 1,002.00 | 00:00:00 | | 2005-12-19 | 2,179,400 | 1,006.00 | 1,022.00 | 1,001.00 | 1,003.50 | 00:00:00 | | 2005-12-20 | 4,042,600 | 1,004.00 | 1,022.00 | 1,000.00 | 1,011.50 | 00:00:00 | | 2005-12-21 | 3,617,600 | 1,001.00 | 1,021.50 | 1,001.00 | 1,018.00 | 00:00:00 | | 2005-12-22 | 1,819,000 | 1,022.50 | 1,035.00 | 1,013.50 | 1,021.50 | 00:00:00 | | 2005-12-23 | 341,300 | 1,017.00 | 1,025.00 | 1,011.00 | 1,015.00 | 00:00:00 | | 2005-12-26 | 0 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 00:00:00 | | 2005-12-27 | 0 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 00:00:00 | | 2005-12-28 | 1,137,900 | 1,021.00 | 1,031.50 | 1,015.50 | 1,022.00 | 00:00:00 | | 2005-12-29 | 646,000 | 1,017.00 | 1,025.50 | 1,017.00 | 1,021.00 | 00:00:00 | | 2005-12-30 | 618,800 | 1,017.00 | 1,020.00 | 1,011.00 | 1,014.00 | 00:00:00 | | 2006-01-02 | 0 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 00:00:00 | | 2006-01-03 | 3,250,000 | 1,012.00 | 1,027.00 | 1,012.00 | 1,023.50 | 00:00:00 | | 2006-01-04 | 8,192,000 | 1,028.00 | 1,037.50 | 1,017.00 | 1,020.00 | 00:00:00 | | 2006-01-05 | 5,857,400 | 1,024.00 | 1,028.00 | 1,012.00 | 1,022.50 | 00:00:00 | | 2006-01-06 | 4,144,500 | 1,025.00 | 1,032.00 | 1,009.50 | 1,014.00 | 00:00:00 | | 2006-01-09 | 6,338,900 | 1,011.00 | 1,022.50 | 1,006.50 | 1,009.50 | 00:00:00 | | 2006-01-10 | 15,101,300 | 1,015.00 | 1,042.00 | 1,015.00 | 1,017.00 | 00:00:00 | | 2006-01-11 | 10,687,600 | 1,025.00 | 1,029.00 | 1,017.00 | 1,024.00 | 00:00:00 | | 2006-01-12 | 7,384,200 | 1,021.00 | 1,037.00 | 1,021.00 | 1,031.00 | 00:00:00 | | 2006-01-13 | 4,642,400 | 1,029.00 | 1,045.00 | 1,029.00 | 1,041.50 | 00:00:00 | | 2006-01-16 | 3,840,700 | 1,037.50 | 1,053.50 | 1,037.50 | 1,050.00 | 00:00:00 | | 2006-01-17 | 3,565,300 | 1,048.50 | 1,062.00 | 1,041.50 | 1,045.50 | 00:00:00 | | 2006-01-18 | 7,325,300 | 1,039.00 | 1,065.50 | 1,035.00 | 1,062.00 | 00:00:00 | | 2006-01-19 | 2,755,200 | 1,064.00 | 1,073.50 | 1,061.50 | 1,072.50 | 00:00:00 | | 2006-01-20 | 5,092,800 | 1,070.00 | 1,072.00 | 1,058.50 | 1,065.00 | 00:00:00 | | 2006-01-23 | 4,261,200 | 1,058.00 | 1,060.00 | 1,048.00 | 1,058.00 | 00:00:00 | | 2006-01-24 | 3,934,700 | 1,055.00 | 1,059.50 | 1,047.50 | 1,054.00 | 00:00:00 | | 2006-01-25 | 6,267,400 | 1,059.00 | 1,067.00 | 1,041.50 | 1,065.00 | 00:00:00 | | 2006-01-26 | 6,127,400 | 1,070.50 | 1,084.50 | 1,070.00 | 1,078.00 | 00:00:00 | | 2006-01-27 | 3,985,600 | 1,080.00 | 1,080.00 | 1,066.00 | 1,074.00 | 00:00:00 | | 2006-01-30 | 3,303,600 | 1,071.00 | 1,080.50 | 1,061.00 | 1,077.00 | 00:00:00 | | 2006-01-31 | 3,245,700 | 1,077.00 | 1,077.00 | 1,056.00 | 1,069.00 | 00:00:00 | | 2006-02-01 | 6,257,100 | 1,067.50 | 1,084.00 | 1,066.00 | 1,084.00 | 00:00:00 | | 2006-02-02 | 3,644,300 | 1,083.00 | 1,104.00 | 1,076.50 | 1,090.50 | 00:00:00 | | 2006-02-03 | 3,985,900 | 1,097.50 | 1,105.00 | 1,088.50 | 1,099.50 | 00:00:00 | | 2006-02-06 | 7,632,800 | 1,105.50 | 1,126.00 | 1,101.50 | 1,123.00 | 00:00:00 | | 2006-02-07 | 6,828,400 | 1,123.00 | 1,133.50 | 1,101.00 | 1,105.00 | 00:00:00 | | 2006-02-08 | 9,042,900 | 1,102.00 | 1,126.00 | 1,096.00 | 1,120.00 | 00:00:00 | | 2006-02-09 | 3,688,200 | 1,121.00 | 1,125.50 | 1,116.00 | 1,122.50 | 00:00:00 | | 2006-02-10 | 4,861,400 | 1,117.00 | 1,137.00 | 1,117.00 | 1,132.00 | 00:00:00 | | 2006-02-13 | 4,505,600 | 1,137.50 | 1,140.00 | 1,130.50 | 1,138.00 | 00:00:00 | | 2006-02-14 | 8,849,900 | 1,145.50 | 1,145.50 | 1,123.00 | 1,125.00 | 00:00:00 | | 2006-02-15 | 4,260,900 | 1,127.50 | 1,139.00 | 1,123.50 | 1,127.50 | 00:00:00 | | 2006-02-16 | 2,667,200 | 1,132.50 | 1,141.00 | 1,124.00 | 1,138.00 | 00:00:00 | | 2006-02-17 | 4,248,700 | 1,142.50 | 1,148.00 | 1,133.50 | 1,138.00 | 00:00:00 | | 2006-02-20 | 1,717,400 | 1,143.50 | 1,144.50 | 1,136.00 | 1,140.50 | 00:00:00 | | 2006-02-21 | 7,770,100 | 1,149.00 | 1,188.50 | 1,149.00 | 1,157.00 | 00:00:00 | | 2006-02-22 | 7,160,900 | 1,152.00 | 1,156.00 | 1,143.00 | 1,151.50 | 00:00:00 | | 2006-02-23 | 5,404,200 | 1,154.00 | 1,156.50 | 1,131.50 | 1,135.00 | 00:00:00 | | 2006-02-24 | 5,641,900 | 1,150.00 | 1,162.00 | 1,138.00 | 1,156.50 | 00:00:00 | | 2006-02-27 | 3,532,900 | 1,166.00 | 1,192.00 | 1,166.00 | 1,174.00 | 00:00:00 | | 2006-02-28 | 4,458,800 | 1,169.00 | 1,170.00 | 1,141.00 | 1,149.00 | 00:00:00 | | 2006-03-01 | 2,986,900 | 1,144.00 | 1,160.00 | 1,144.00 | 1,155.00 | 00:00:00 | | 2006-03-02 | 2,459,100 | 1,152.50 | 1,162.50 | 1,135.00 | 1,142.00 | 00:00:00 | | 2006-03-03 | 2,384,300 | 1,147.00 | 1,150.00 | 1,138.50 | 1,146.50 | 00:00:00 | | 2006-03-06 | 1,981,200 | 1,147.00 | 1,152.00 | 1,137.00 | 1,141.00 | 00:00:00 | | 2006-03-07 | 3,644,600 | 1,134.50 | 1,139.00 | 1,121.50 | 1,128.00 | 00:00:00 | | 2006-03-08 | 14,680,100 | 1,124.00 | 1,137.50 | 1,121.00 | 1,133.00 | 00:00:00 | | 2006-03-09 | 5,341,900 | 1,133.00 | 1,135.00 | 1,116.00 | 1,134.50 | 00:00:00 | | 2006-03-10 | 7,991,500 | 1,133.50 | 1,139.00 | 1,124.00 | 1,139.00 | 00:00:00 | | 2006-03-13 | 5,212,900 | 1,139.00 | 1,183.00 | 1,139.00 | 1,145.00 | 00:00:00 | | 2006-03-14 | 10,132,800 | 1,146.00 | 1,150.00 | 1,131.50 | 1,146.50 | 00:00:00 | | 2006-03-15 | 8,463,700 | 1,145.50 | 1,169.00 | 1,145.50 | 1,149.50 | 00:00:00 | | 2006-03-16 | 5,071,000 | 1,155.50 | 1,159.00 | 1,139.00 | 1,154.00 | 00:00:00 | | 2006-03-17 | 4,172,000 | 1,150.50 | 1,168.00 | 1,142.50 | 1,145.50 | 00:00:00 | | 2006-03-20 | 2,933,000 | 1,152.00 | 1,158.00 | 1,137.00 | 1,138.00 | 00:00:00 | | 2006-03-21 | 5,390,000 | 1,135.00 | 1,147.00 | 1,132.00 | 1,144.00 | 00:00:00 | | 2006-03-22 | 1,646,400 | 1,143.00 | 1,156.00 | 1,134.00 | 1,136.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
