|
 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 | | 2006-03-22 | 1,646,400 | 1,143.00 | 1,156.00 | 1,134.00 | 1,136.00 | 00:00:00 | | 2006-03-23 | 4,295,800 | 1,141.00 | 1,144.00 | 1,120.00 | 1,133.00 | 00:00:00 | | 2006-03-24 | 2,783,100 | 1,138.00 | 1,155.00 | 1,129.00 | 1,152.00 | 00:00:00 | | 2006-03-27 | 4,235,300 | 1,154.00 | 1,159.00 | 1,143.00 | 1,147.00 | 00:00:00 | | 2006-03-28 | 4,626,000 | 1,150.00 | 1,167.00 | 1,131.00 | 1,134.00 | 00:00:00 | | 2006-03-29 | 2,948,000 | 1,135.00 | 1,171.00 | 1,132.00 | 1,138.00 | 00:00:00 | | 2006-03-30 | 3,306,700 | 1,138.00 | 1,152.00 | 1,135.00 | 1,148.00 | 00:00:00 | | 2006-03-31 | 4,125,600 | 1,150.00 | 1,150.00 | 1,125.00 | 1,132.00 | 00:00:00 | | 2006-04-03 | 2,890,900 | 1,132.00 | 1,148.00 | 1,126.00 | 1,127.00 | 00:00:00 | | 2006-04-04 | 3,912,200 | 1,127.00 | 1,150.00 | 1,124.00 | 1,133.00 | 00:00:00 | | 2006-04-05 | 5,752,500 | 1,132.00 | 1,157.00 | 1,127.00 | 1,154.00 | 00:00:00 | | 2006-04-06 | 3,073,500 | 1,154.00 | 1,164.00 | 1,144.00 | 1,156.00 | 00:00:00 | | 2006-04-07 | 2,791,400 | 1,156.00 | 1,158.00 | 1,126.00 | 1,130.00 | 00:00:00 | | 2006-04-10 | 2,282,800 | 1,125.00 | 1,139.00 | 1,125.00 | 1,137.00 | 00:00:00 | | 2006-04-11 | 2,411,600 | 1,133.00 | 1,142.00 | 1,110.00 | 1,115.00 | 00:00:00 | | 2006-04-12 | 1,622,500 | 1,118.00 | 1,119.00 | 1,105.00 | 1,115.00 | 00:00:00 | | 2006-04-13 | 1,107,100 | 1,111.00 | 1,126.00 | 1,110.00 | 1,119.00 | 00:00:00 | | 2006-04-14 | 0 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 00:00:00 | | 2006-04-17 | 0 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 00:00:00 | | 2006-04-18 | 1,565,100 | 1,119.00 | 1,135.00 | 1,111.00 | 1,119.00 | 00:00:00 | | 2006-04-19 | 4,019,900 | 1,122.00 | 1,147.00 | 1,122.00 | 1,139.00 | 00:00:00 | | 2006-04-20 | 3,501,700 | 1,135.00 | 1,157.00 | 1,135.00 | 1,151.00 | 00:00:00 | | 2006-04-21 | 3,022,100 | 1,156.00 | 1,170.00 | 1,148.00 | 1,153.00 | 00:00:00 | | 2006-04-24 | 3,313,900 | 1,143.00 | 1,163.00 | 1,141.00 | 1,147.00 | 00:00:00 | | 2006-04-25 | 1,995,100 | 1,147.00 | 1,153.00 | 1,130.00 | 1,134.00 | 00:00:00 | | 2006-04-26 | 3,155,000 | 1,142.00 | 1,158.00 | 1,133.00 | 1,143.00 | 00:00:00 | | 2006-04-27 | 4,443,900 | 1,140.00 | 1,147.00 | 1,121.00 | 1,135.00 | 00:00:00 | | 2006-04-28 | 3,119,100 | 1,135.00 | 1,138.00 | 1,123.00 | 1,125.00 | 00:00:00 | | 2006-05-01 | 0 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 00:00:00 | | 2006-05-02 | 2,080,900 | 1,120.00 | 1,146.00 | 1,114.00 | 1,140.00 | 00:00:00 | | 2006-05-03 | 3,886,900 | 1,138.00 | 1,152.00 | 1,138.00 | 1,147.00 | 00:00:00 | | 2006-05-04 | 5,360,300 | 1,144.00 | 1,167.00 | 1,143.00 | 1,164.00 | 00:00:00 | | 2006-05-05 | 4,144,700 | 1,168.00 | 1,172.00 | 1,159.00 | 1,169.00 | 00:00:00 | | 2006-05-08 | 2,012,000 | 1,176.00 | 1,191.00 | 1,161.00 | 1,166.00 | 00:00:00 | | 2006-05-09 | 2,015,100 | 1,163.00 | 1,165.00 | 1,150.00 | 1,153.00 | 00:00:00 | | 2006-05-10 | 2,268,300 | 1,156.00 | 1,174.00 | 1,156.00 | 1,162.00 | 00:00:00 | | 2006-05-11 | 1,574,400 | 1,160.00 | 1,169.00 | 1,142.00 | 1,145.00 | 00:00:00 | | 2006-05-12 | 4,424,600 | 1,145.00 | 1,147.00 | 1,114.00 | 1,114.00 | 00:00:00 | | 2006-05-15 | 4,446,600 | 1,111.00 | 1,122.36 | 1,083.23 | 1,117.00 | 00:00:00 | | 2006-05-16 | 4,111,100 | 1,113.00 | 1,145.00 | 1,105.00 | 1,141.00 | 00:00:00 | | 2006-05-17 | 5,596,900 | 1,138.00 | 1,153.00 | 1,106.00 | 1,111.00 | 00:00:00 | | 2006-05-18 | 5,928,200 | 1,111.00 | 1,122.37 | 1,088.60 | 1,108.00 | 00:00:00 | | 2006-05-19 | 4,138,800 | 1,107.00 | 1,107.24 | 1,079.30 | 1,089.00 | 00:00:00 | | 2006-05-22 | 5,828,800 | 1,093.00 | 1,100.45 | 1,070.92 | 1,083.00 | 00:00:00 | | 2006-05-23 | 5,308,700 | 1,082.00 | 1,092.50 | 1,077.46 | 1,085.00 | 00:00:00 | | 2006-05-24 | 3,638,400 | 1,076.00 | 1,089.77 | 1,071.20 | 1,076.00 | 00:00:00 | | 2006-05-25 | 1,930,200 | 1,073.00 | 1,098.23 | 1,073.00 | 1,094.00 | 00:00:00 | | 2006-05-26 | 3,706,700 | 1,095.00 | 1,119.68 | 1,094.00 | 1,116.00 | 00:00:00 | | 2006-05-29 | 0 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 00:00:00 | | 2006-05-30 | 3,710,700 | 1,111.00 | 1,113.00 | 1,079.00 | 1,088.00 | 00:00:00 | | 2006-05-31 | 8,681,800 | 1,072.00 | 1,135.46 | 1,072.00 | 1,130.00 | 00:00:00 | | 2006-06-01 | 8,211,600 | 1,132.00 | 1,138.00 | 1,119.00 | 1,127.00 | 00:00:00 | | 2006-06-02 | 5,463,300 | 1,132.00 | 1,146.54 | 1,126.62 | 1,137.00 | 00:00:00 | | 2006-06-05 | 2,959,100 | 1,137.00 | 1,148.23 | 1,131.23 | 1,138.00 | 00:00:00 | | 2006-06-06 | 3,719,100 | 1,133.00 | 1,163.00 | 1,122.25 | 1,136.00 | 00:00:00 | | 2006-06-07 | 3,983,100 | 1,134.00 | 1,152.89 | 1,130.33 | 1,143.00 | 00:00:00 | | 2006-06-08 | 4,859,100 | 1,128.00 | 1,143.00 | 1,123.78 | 1,127.00 | 00:00:00 | | 2006-06-09 | 3,188,600 | 1,136.00 | 1,142.54 | 1,127.00 | 1,139.00 | 00:00:00 | | 2006-06-12 | 2,581,100 | 1,139.00 | 1,145.80 | 1,117.23 | 1,123.00 | 00:00:00 | | 2006-06-13 | 4,479,700 | 1,104.00 | 1,122.50 | 1,100.20 | 1,115.00 | 00:00:00 | | 2006-06-14 | 3,190,300 | 1,119.00 | 1,119.00 | 1,100.30 | 1,110.00 | 00:00:00 | | 2006-06-15 | 5,188,000 | 1,109.00 | 1,118.19 | 1,102.25 | 1,111.00 | 00:00:00 | | 2006-06-16 | 4,105,500 | 1,129.00 | 1,133.72 | 1,109.92 | 1,113.00 | 00:00:00 | | 2006-06-19 | 1,866,800 | 1,127.00 | 1,124.31 | 1,105.21 | 1,108.00 | 00:00:00 | | 2006-06-20 | 4,757,900 | 1,102.00 | 1,109.31 | 1,087.23 | 1,106.00 | 00:00:00 | | 2006-06-21 | 3,794,000 | 1,111.00 | 1,115.00 | 1,094.00 | 1,111.00 | 00:00:00 | | 2006-06-22 | 3,974,500 | 1,128.00 | 1,127.50 | 1,115.23 | 1,124.00 | 00:00:00 | | 2006-06-23 | 2,564,400 | 1,120.00 | 1,135.00 | 1,122.00 | 1,129.00 | 00:00:00 | | 2006-06-26 | 6,125,100 | 1,127.00 | 1,139.00 | 1,095.00 | 1,116.00 | 00:00:00 | | 2006-06-27 | 3,543,100 | 1,120.00 | 1,123.85 | 1,105.00 | 1,114.00 | 00:00:00 | | 2006-06-28 | 1,992,100 | 1,114.00 | 1,127.00 | 1,108.00 | 1,122.00 | 00:00:00 | | 2006-06-29 | 2,313,200 | 1,124.00 | 1,140.00 | 1,123.00 | 1,140.00 | 00:00:00 | | 2006-06-30 | 2,980,900 | 1,161.00 | 1,161.00 | 1,139.00 | 1,151.00 | 00:00:00 | | 2006-07-03 | 2,384,500 | 1,156.00 | 1,159.00 | 1,137.00 | 1,144.00 | 00:00:00 | | 2006-07-04 | 2,740,300 | 1,140.00 | 1,148.00 | 1,131.00 | 1,148.00 | 00:00:00 | | 2006-07-05 | 4,501,800 | 1,148.00 | 1,155.00 | 1,143.00 | 1,150.00 | 00:00:00 | | 2006-07-06 | 3,147,000 | 1,150.00 | 1,171.00 | 1,148.00 | 1,170.00 | 00:00:00 | | 2006-07-07 | 1,479,800 | 1,172.00 | 1,185.00 | 1,161.00 | 1,167.00 | 00:00:00 | | 2006-07-10 | 2,312,300 | 1,172.00 | 1,184.00 | 1,165.00 | 1,172.00 | 00:00:00 | | 2006-07-11 | 5,515,100 | 1,171.00 | 1,185.00 | 1,162.00 | 1,180.00 | 00:00:00 | | 2006-07-12 | 5,482,800 | 1,182.00 | 1,196.00 | 1,153.00 | 1,154.00 | 00:00:00 | | 2006-07-13 | 2,460,500 | 1,153.00 | 1,161.00 | 1,144.00 | 1,155.00 | 00:00:00 | | 2006-07-14 | 3,527,900 | 1,148.00 | 1,165.00 | 1,139.00 | 1,143.00 | 00:00:00 | | 2006-07-17 | 3,721,900 | 1,143.00 | 1,154.00 | 1,131.00 | 1,148.00 | 00:00:00 | | 2006-07-18 | 5,846,100 | 1,147.00 | 1,174.00 | 1,147.00 | 1,166.00 | 00:00:00 | | 2006-07-19 | 3,731,900 | 1,174.00 | 1,175.00 | 1,149.00 | 1,163.00 | 00:00:00 | | 2006-07-20 | 2,208,600 | 1,164.00 | 1,172.00 | 1,159.00 | 1,169.00 | 00:00:00 | | 2006-07-21 | 2,633,200 | 1,167.00 | 1,170.00 | 1,154.00 | 1,165.00 | 00:00:00 | | 2006-07-24 | 2,421,300 | 1,169.00 | 1,190.00 | 1,164.00 | 1,186.00 | 00:00:00 | | 2006-07-25 | 7,100,100 | 1,184.00 | 1,197.00 | 1,181.00 | 1,189.00 | 00:00:00 | | 2006-07-26 | 8,949,100 | 1,187.00 | 1,208.00 | 1,185.00 | 1,208.00 | 00:00:00 | | 2006-07-27 | 4,736,300 | 1,214.00 | 1,222.00 | 1,199.00 | 1,219.00 | 00:00:00 | | 2006-07-28 | 3,720,300 | 1,213.00 | 1,225.00 | 1,204.00 | 1,215.00 | 00:00:00 | | 2006-07-31 | 2,999,200 | 1,221.00 | 1,227.00 | 1,208.00 | 1,210.00 | 00:00:00 | | 2006-08-01 | 1,766,900 | 1,216.00 | 1,216.00 | 1,195.00 | 1,198.00 | 00:00:00 | | 2006-08-02 | 2,388,300 | 1,208.00 | 1,219.00 | 1,200.00 | 1,219.00 | 00:00:00 | | 2006-08-03 | 0 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 00:00:00 | | 2006-08-04 | 4,096,400 | 1,218.00 | 1,218.00 | 1,192.00 | 1,211.00 | 00:00:00 | | 2006-08-07 | 1,577,000 | 1,206.00 | 1,212.00 | 1,195.00 | 1,204.00 | 00:00:00 | | 2006-08-08 | 12,487,900 | 1,212.00 | 1,218.00 | 1,200.00 | 1,205.00 | 00:00:00 | | 2006-08-09 | 5,452,500 | 1,205.00 | 1,234.00 | 1,201.00 | 1,229.00 | 00:00:00 | | 2006-08-10 | 2,982,300 | 1,217.00 | 1,232.00 | 1,211.00 | 1,229.00 | 00:00:00 | | 2006-08-11 | 2,488,200 | 1,234.00 | 1,237.00 | 1,227.00 | 1,235.00 | 00:00:00 | | 2006-08-14 | 1,532,500 | 1,245.00 | 1,248.00 | 1,233.00 | 1,245.00 | 00:00:00 | | 2006-08-15 | 2,969,400 | 1,243.00 | 1,248.00 | 1,230.00 | 1,247.00 | 00:00:00 | | 2006-08-16 | 4,451,300 | 1,244.00 | 1,244.00 | 1,223.00 | 1,225.00 | 00:00:00 | | 2006-08-17 | 5,201,000 | 1,230.00 | 1,230.00 | 1,216.00 | 1,223.00 | 00:00:00 | | 2006-08-18 | 3,616,100 | 1,223.00 | 1,226.00 | 1,214.00 | 1,214.00 | 00:00:00 | | 2006-08-21 | 3,173,100 | 1,216.00 | 1,221.00 | 1,214.00 | 1,215.00 | 00:00:00 | | 2006-08-22 | 4,349,000 | 1,225.00 | 1,233.00 | 1,211.00 | 1,214.00 | 00:00:00 | | 2006-08-23 | 5,481,300 | 1,189.00 | 1,190.00 | 1,177.00 | 1,185.00 | 00:00:00 | | 2006-08-24 | 4,172,900 | 1,184.00 | 1,199.00 | 1,180.00 | 1,189.00 | 00:00:00 | | 2006-08-25 | 4,545,100 | 1,196.00 | 1,196.00 | 1,185.00 | 1,192.00 | 00:00:00 | | 2006-08-28 | 0 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 00:00:00 | | 2006-08-29 | 3,481,700 | 1,195.00 | 1,206.00 | 1,190.00 | 1,198.00 | 00:00:00 | | 2006-08-30 | 5,922,400 | 1,198.00 | 1,202.00 | 1,193.00 | 1,197.00 | 00:00:00 | | 2006-08-31 | 4,100,000 | 1,205.00 | 1,212.00 | 1,191.00 | 1,204.00 | 00:00:00 | | 2006-09-01 | 3,336,500 | 1,204.00 | 1,223.00 | 1,204.00 | 1,217.00 | 00:00:00 | | 2006-09-04 | 1,904,800 | 1,220.00 | 1,230.00 | 1,217.00 | 1,226.00 | 00:00:00 | | 2006-09-05 | 2,186,700 | 1,223.00 | 1,228.00 | 1,214.00 | 1,221.00 | 00:00:00 | | 2006-09-06 | 2,949,500 | 1,217.00 | 1,225.00 | 1,213.00 | 1,215.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
