|
 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 | | 2006-09-06 | 2,949,500 | 1,217.00 | 1,225.00 | 1,213.00 | 1,215.00 | 00:00:00 | | 2006-09-07 | 6,038,400 | 1,221.00 | 1,241.00 | 1,214.00 | 1,230.00 | 00:00:00 | | 2006-09-08 | 4,453,300 | 1,238.00 | 1,248.00 | 1,234.00 | 1,238.00 | 00:00:00 | | 2006-09-11 | 3,285,800 | 1,241.00 | 1,248.00 | 1,233.00 | 1,239.00 | 00:00:00 | | 2006-09-12 | 5,648,700 | 1,244.00 | 1,252.00 | 1,231.00 | 1,244.00 | 00:00:00 | | 2006-09-13 | 2,714,900 | 1,251.00 | 1,254.00 | 1,229.00 | 1,234.00 | 00:00:00 | | 2006-09-14 | 4,215,400 | 1,233.00 | 1,265.00 | 1,233.00 | 1,244.00 | 00:00:00 | | 2006-09-15 | 3,625,200 | 1,247.00 | 1,253.00 | 1,243.00 | 1,252.00 | 00:00:00 | | 2006-09-18 | 3,882,100 | 1,257.00 | 1,264.00 | 1,244.00 | 1,259.00 | 00:00:00 | | 2006-09-19 | 4,201,200 | 1,262.00 | 1,271.00 | 1,255.00 | 1,265.00 | 00:00:00 | | 2006-09-20 | 11,435,300 | 1,270.00 | 1,270.00 | 1,261.00 | 1,266.00 | 00:00:00 | | 2006-09-21 | 2,963,600 | 1,270.00 | 1,270.00 | 1,255.00 | 1,261.00 | 00:00:00 | | 2006-09-22 | 4,556,400 | 1,257.00 | 1,260.00 | 1,242.00 | 1,244.00 | 00:00:00 | | 2006-09-25 | 5,953,200 | 1,244.00 | 1,266.00 | 1,244.00 | 1,262.00 | 00:00:00 | | 2006-09-26 | 10,093,600 | 1,262.00 | 1,274.00 | 1,256.00 | 1,266.00 | 00:00:00 | | 2006-09-27 | 10,853,100 | 1,277.00 | 1,313.00 | 1,273.00 | 1,310.00 | 00:00:00 | | 2006-09-28 | 3,788,800 | 1,310.00 | 1,313.00 | 1,298.00 | 1,310.00 | 00:00:00 | | 2006-09-29 | 4,457,300 | 1,318.00 | 1,330.00 | 1,312.00 | 1,318.00 | 00:00:00 | | 2006-10-02 | 11,824,300 | 1,305.00 | 1,341.00 | 1,305.00 | 1,331.00 | 00:00:00 | | 2006-10-03 | 3,944,500 | 1,334.00 | 1,337.00 | 1,320.00 | 1,330.00 | 00:00:00 | | 2006-10-04 | 6,100,100 | 1,338.00 | 1,347.00 | 1,311.00 | 1,315.00 | 00:00:00 | | 2006-10-05 | 5,963,500 | 1,316.00 | 1,322.00 | 1,305.00 | 1,320.00 | 00:00:00 | | 2006-10-06 | 2,979,900 | 1,316.00 | 1,341.00 | 1,316.00 | 1,321.00 | 00:00:00 | | 2006-10-09 | 3,248,200 | 1,322.00 | 1,327.00 | 1,316.00 | 1,323.00 | 00:00:00 | | 2006-10-10 | 7,245,900 | 1,330.00 | 1,330.00 | 1,304.00 | 1,311.00 | 00:00:00 | | 2006-10-11 | 6,220,700 | 1,314.00 | 1,324.00 | 1,310.00 | 1,313.00 | 00:00:00 | | 2006-10-12 | 2,866,100 | 1,309.00 | 1,328.00 | 1,308.00 | 1,318.00 | 00:00:00 | | 2006-10-13 | 3,171,400 | 1,320.00 | 1,327.00 | 1,313.00 | 1,322.00 | 00:00:00 | | 2006-10-16 | 5,095,000 | 1,330.00 | 1,332.00 | 1,318.00 | 1,327.00 | 00:00:00 | | 2006-10-17 | 2,667,400 | 1,329.00 | 1,330.00 | 1,309.00 | 1,310.00 | 00:00:00 | | 2006-10-18 | 3,907,700 | 1,320.00 | 1,330.00 | 1,309.00 | 1,329.00 | 00:00:00 | | 2006-10-19 | 3,220,000 | 1,329.00 | 1,329.00 | 1,308.00 | 1,320.00 | 00:00:00 | | 2006-10-20 | 1,673,500 | 1,319.00 | 1,325.00 | 1,315.00 | 1,325.00 | 00:00:00 | | 2006-10-23 | 1,867,000 | 1,335.00 | 1,335.00 | 1,318.00 | 1,323.00 | 00:00:00 | | 2006-10-24 | 2,316,900 | 1,327.00 | 1,327.00 | 1,312.00 | 1,323.00 | 00:00:00 | | 2006-10-25 | 4,318,200 | 1,319.00 | 1,328.00 | 1,305.00 | 1,310.00 | 00:00:00 | | 2006-10-26 | 2,165,700 | 1,315.00 | 1,318.00 | 1,293.00 | 1,299.00 | 00:00:00 | | 2006-10-27 | 3,458,100 | 1,305.00 | 1,323.00 | 1,299.00 | 1,321.00 | 00:00:00 | | 2006-10-30 | 3,568,700 | 1,350.00 | 1,350.00 | 1,311.00 | 1,324.00 | 00:00:00 | | 2006-10-31 | 4,001,100 | 1,327.00 | 1,327.00 | 1,310.00 | 1,314.00 | 00:00:00 | | 2006-11-01 | 3,042,600 | 1,319.00 | 1,331.00 | 1,312.00 | 1,322.00 | 00:00:00 | | 2006-11-02 | 3,006,700 | 1,323.00 | 1,336.00 | 1,308.00 | 1,331.00 | 00:00:00 | | 2006-11-03 | 2,040,100 | 1,340.00 | 1,340.00 | 1,316.00 | 1,317.00 | 00:00:00 | | 2006-11-06 | 1,791,800 | 1,325.00 | 1,338.00 | 1,317.00 | 1,338.00 | 00:00:00 | | 2006-11-07 | 2,634,200 | 1,340.00 | 1,349.00 | 1,333.00 | 1,346.00 | 00:00:00 | | 2006-11-08 | 8,803,900 | 1,342.00 | 1,465.00 | 1,338.00 | 1,410.00 | 00:00:00 | | 2006-11-09 | 9,576,800 | 1,430.00 | 1,465.00 | 1,399.00 | 1,399.00 | 00:00:00 | | 2006-11-10 | 3,450,900 | 1,400.00 | 1,406.00 | 1,380.00 | 1,390.00 | 00:00:00 | | 2006-11-13 | 2,909,900 | 1,400.00 | 1,406.00 | 1,389.00 | 1,393.00 | 00:00:00 | | 2006-11-14 | 4,954,600 | 1,399.00 | 1,408.00 | 1,383.00 | 1,403.00 | 00:00:00 | | 2006-11-15 | 4,789,700 | 1,391.00 | 1,428.00 | 1,391.00 | 1,428.00 | 00:00:00 | | 2006-11-16 | 4,762,100 | 1,437.00 | 1,447.00 | 1,420.00 | 1,442.00 | 00:00:00 | | 2006-11-17 | 5,550,300 | 1,450.00 | 1,450.00 | 1,429.00 | 1,444.00 | 00:00:00 | | 2006-11-20 | 3,865,900 | 1,450.00 | 1,451.00 | 1,426.00 | 1,446.00 | 00:00:00 | | 2006-11-21 | 9,227,300 | 1,454.00 | 1,509.00 | 1,449.00 | 1,500.00 | 00:00:00 | | 2006-11-22 | 4,923,800 | 1,514.00 | 1,514.00 | 1,475.00 | 1,484.00 | 00:00:00 | | 2006-11-23 | 4,890,000 | 1,483.00 | 1,493.00 | 1,463.00 | 1,482.00 | 00:00:00 | | 2006-11-24 | 3,588,600 | 1,488.00 | 1,512.00 | 1,474.00 | 1,511.00 | 00:00:00 | | 2006-11-27 | 5,586,200 | 1,518.00 | 1,518.00 | 1,479.00 | 1,484.00 | 00:00:00 | | 2006-11-28 | 5,701,300 | 1,488.00 | 1,492.00 | 1,445.00 | 1,465.00 | 00:00:00 | | 2006-11-29 | 4,408,400 | 1,464.00 | 1,479.00 | 1,449.00 | 1,465.00 | 00:00:00 | | 2006-11-30 | 6,861,300 | 1,464.00 | 1,474.00 | 1,451.00 | 1,455.00 | 00:00:00 | | 2006-12-01 | 4,767,100 | 1,462.00 | 1,477.00 | 1,451.00 | 1,458.00 | 00:00:00 | | 2006-12-04 | 2,955,700 | 1,454.00 | 1,470.00 | 1,453.00 | 1,461.00 | 00:00:00 | | 2006-12-05 | 4,465,300 | 1,470.00 | 1,484.00 | 1,455.00 | 1,472.00 | 00:00:00 | | 2006-12-06 | 4,937,700 | 1,480.00 | 1,486.00 | 1,454.00 | 1,466.00 | 00:00:00 | | 2006-12-07 | 3,680,000 | 1,466.00 | 1,492.00 | 1,462.00 | 1,486.00 | 00:00:00 | | 2006-12-08 | 8,456,900 | 1,497.00 | 1,519.00 | 1,475.00 | 1,515.00 | 00:00:00 | | 2006-12-11 | 5,308,300 | 1,530.00 | 1,538.00 | 1,495.00 | 1,500.00 | 00:00:00 | | 2006-12-12 | 5,013,700 | 1,507.00 | 1,511.00 | 1,492.00 | 1,504.00 | 00:00:00 | | 2006-12-13 | 5,544,300 | 1,499.00 | 1,534.00 | 1,499.00 | 1,525.00 | 00:00:00 | | 2006-12-14 | 5,920,600 | 1,535.00 | 1,543.00 | 1,529.00 | 1,541.00 | 00:00:00 | | 2006-12-15 | 4,752,900 | 1,539.00 | 1,571.00 | 1,528.00 | 1,563.00 | 00:00:00 | | 2006-12-18 | 2,224,600 | 1,570.00 | 1,586.00 | 1,559.00 | 1,570.00 | 00:00:00 | | 2006-12-19 | 5,566,900 | 1,574.00 | 1,584.00 | 1,558.00 | 1,570.00 | 00:00:00 | | 2006-12-20 | 3,845,100 | 1,578.00 | 1,578.00 | 1,551.00 | 1,555.00 | 00:00:00 | | 2006-12-21 | 4,215,800 | 1,559.00 | 1,564.00 | 1,522.00 | 1,534.00 | 00:00:00 | | 2006-12-22 | 1,193,500 | 1,546.00 | 1,570.00 | 1,534.00 | 1,562.00 | 00:00:00 | | 2006-12-25 | 0 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 00:00:00 | | 2006-12-26 | 0 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 00:00:00 | | 2006-12-27 | 1,943,900 | 1,562.00 | 1,571.00 | 1,536.00 | 1,557.00 | 00:00:00 | | 2006-12-28 | 2,915,300 | 1,560.00 | 1,581.00 | 1,555.00 | 1,579.00 | 00:00:00 | | 2006-12-29 | 1,001,800 | 1,580.00 | 1,580.00 | 1,551.00 | 1,554.00 | 00:00:00 | | 2007-01-01 | 0 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 00:00:00 | | 2007-01-02 | 3,680,900 | 1,571.00 | 1,597.00 | 1,568.00 | 1,594.00 | 00:00:00 | | 2007-01-03 | 7,189,700 | 1,605.00 | 1,605.00 | 1,555.00 | 1,561.00 | 00:00:00 | | 2007-01-04 | 8,349,500 | 1,559.00 | 1,575.00 | 1,539.00 | 1,545.00 | 00:00:00 | | 2007-01-05 | 8,933,100 | 1,537.00 | 1,537.00 | 1,489.00 | 1,491.00 | 00:00:00 | | 2007-01-08 | 8,180,200 | 1,502.00 | 1,509.00 | 1,483.00 | 1,500.00 | 00:00:00 | | 2007-01-09 | 7,339,400 | 1,500.00 | 1,509.00 | 1,474.00 | 1,479.00 | 00:00:00 | | 2007-01-10 | 6,556,300 | 1,465.00 | 1,477.00 | 1,442.00 | 1,460.00 | 00:00:00 | | 2007-01-11 | 4,945,500 | 1,460.00 | 1,496.00 | 1,453.00 | 1,490.00 | 00:00:00 | | 2007-01-12 | 8,946,600 | 1,478.00 | 1,504.00 | 1,463.00 | 1,504.00 | 00:00:00 | | 2007-01-15 | 10,733,600 | 1,513.00 | 1,564.00 | 1,499.00 | 1,526.00 | 00:00:00 | | 2007-01-16 | 16,041,800 | 1,517.00 | 1,570.00 | 1,514.00 | 1,560.00 | 00:00:00 | | 2007-01-17 | 6,850,600 | 1,558.00 | 1,583.00 | 1,522.00 | 1,526.00 | 00:00:00 | | 2007-01-18 | 6,327,100 | 1,525.00 | 1,539.00 | 1,520.00 | 1,539.00 | 00:00:00 | | 2007-01-19 | 3,642,000 | 1,535.00 | 1,545.00 | 1,513.00 | 1,543.00 | 00:00:00 | | 2007-01-22 | 10,201,800 | 1,543.00 | 1,550.00 | 1,531.00 | 1,532.00 | 00:00:00 | | 2007-01-23 | 2,974,600 | 1,533.00 | 1,537.00 | 1,514.00 | 1,522.00 | 00:00:00 | | 2007-01-24 | 8,634,900 | 1,522.00 | 1,553.00 | 1,522.00 | 1,551.00 | 00:00:00 | | 2007-01-25 | 4,210,900 | 1,558.00 | 1,558.00 | 1,530.00 | 1,533.00 | 00:00:00 | | 2007-01-26 | 11,227,200 | 1,533.00 | 1,536.00 | 1,513.00 | 1,519.00 | 00:00:00 | | 2007-01-29 | 11,811,900 | 1,519.00 | 1,524.00 | 1,499.00 | 1,510.00 | 00:00:00 | | 2007-01-30 | 7,757,200 | 1,506.00 | 1,523.00 | 1,500.00 | 1,510.00 | 00:00:00 | | 2007-01-31 | 7,371,400 | 1,506.00 | 1,527.00 | 1,495.00 | 1,496.00 | 00:00:00 | | 2007-02-01 | 4,415,700 | 1,514.00 | 1,523.00 | 1,504.00 | 1,522.00 | 00:00:00 | | 2007-02-02 | 5,298,500 | 1,516.00 | 1,534.00 | 1,509.00 | 1,530.00 | 00:00:00 | | 2007-02-05 | 3,185,800 | 1,532.00 | 1,532.00 | 1,524.00 | 1,528.00 | 00:00:00 | | 2007-02-06 | 4,535,100 | 1,526.00 | 1,538.00 | 1,525.00 | 1,530.00 | 00:00:00 | | 2007-02-07 | 5,496,400 | 1,526.00 | 1,542.00 | 1,522.00 | 1,533.00 | 00:00:00 | | 2007-02-08 | 5,220,900 | 1,522.00 | 1,547.00 | 1,518.00 | 1,523.00 | 00:00:00 | | 2007-02-09 | 4,338,000 | 1,521.00 | 1,549.00 | 1,521.00 | 1,545.00 | 00:00:00 | | 2007-02-12 | 2,670,600 | 1,544.00 | 1,547.00 | 1,533.00 | 1,538.00 | 00:00:00 | | 2007-02-13 | 2,321,500 | 1,533.00 | 1,540.00 | 1,532.00 | 1,537.00 | 00:00:00 | | 2007-02-14 | 3,993,900 | 1,527.00 | 1,536.00 | 1,517.00 | 1,526.00 | 00:00:00 | | 2007-02-15 | 5,953,400 | 1,531.00 | 1,531.00 | 1,509.00 | 1,514.00 | 00:00:00 | | 2007-02-16 | 5,471,600 | 1,518.00 | 1,526.00 | 1,511.00 | 1,521.00 | 00:00:00 | | 2007-02-19 | 3,305,000 | 1,519.00 | 1,520.00 | 1,504.00 | 1,507.00 | 00:00:00 | | 2007-02-20 | 6,498,300 | 1,512.00 | 1,512.00 | 1,470.00 | 1,481.00 | 00:00:00 | | 2007-02-21 | 6,393,800 | 1,470.00 | 1,474.00 | 1,460.00 | 1,461.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
