Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sse Plc (OP: SSEZF )

22.11 -0.51 (-2.27%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 13.26 13.26 13.26 0 +0.11(+0.82%)
May 29, 2019 13.15 13.15 13.15 0 -0.20(-1.50%)
May 28, 2019 13.35 13.35 13.35 36,880 +0.00(+0.00%)
May 17, 2019 13.35 13.35 13.35 0 +0.00(+0.00%)
May 16, 2019 13.45 13.45 13.35 13.35 4,051 -2.01(-13.09%)
May 07, 2019 15.36 15.36 15.36 0 +0.00(+0.00%)
May 01, 2019 15.36 15.36 15.36 0 +0.00(+0.00%)
Apr 30, 2019 15.36 15.36 15.36 15.36 100 +0.41(+2.74%)
Apr 29, 2019 14.95 14.95 14.95 14.95 350 +0.25(+1.70%)
Apr 23, 2019 14.70 14.70 14.70 0 -0.25(-1.67%)
Apr 16, 2019 14.95 14.95 14.95 0 +0.00(+0.00%)
Apr 12, 2019 14.95 14.95 14.95 0 -0.10(-0.66%)
Apr 11, 2019 15.05 15.05 15.05 82 +0.00(+0.00%)
Apr 05, 2019 15.05 15.05 15.05 0 -0.15(-0.99%)
Apr 04, 2019 15.20 15.20 15.20 15.20 181 -1.05(-6.46%)
Mar 26, 2019 16.25 16.25 16.25 0 +0.36(+2.29%)
Mar 25, 2019 15.89 15.89 15.89 15.89 2,961 -0.15(-0.95%)
Mar 22, 2019 16.04 16.04 16.04 2 +0.00(+0.00%)
Mar 21, 2019 16.04 16.04 16.04 16.04 2,411 -0.24(-1.48%)
Mar 20, 2019 16.28 16.28 16.28 1 +0.00(+0.00%)
Mar 19, 2019 16.28 16.28 16.28 16.28 100 +0.08(+0.49%)
Mar 18, 2019 16.20 16.20 16.20 3 +0.00(+0.00%)
Mar 15, 2019 16.20 16.20 16.20 16.20 200 +0.20(+1.25%)
Mar 14, 2019 16.00 16.00 16.00 61 +0.00(+0.00%)
Mar 13, 2019 16.00 16.00 16.00 16.00 400 +0.00(+0.00%)
Mar 11, 2019 16.00 16.00 16.00 0 +0.00(+0.00%)
Mar 07, 2019 16.00 16.00 16.00 0 +0.00(+0.00%)
Mar 04, 2019 16.00 16.00 16.00 0 +0.00(+0.00%)
Mar 01, 2019 16.00 16.00 16.00 16.00 300 +0.65(+4.23%)
Feb 22, 2019 15.35 15.35 15.35 0 +0.10(+0.66%)
Feb 21, 2019 15.25 15.25 15.25 15.25 586 -0.17(-1.12%)
Feb 05, 2019 15.42 15.42 15.42 0 +0.22(+1.46%)
Feb 04, 2019 15.20 15.20 15.20 36 +0.00(+0.00%)
Jan 30, 2019 15.20 15.20 15.20 0 +0.21(+1.40%)
Jan 29, 2019 14.99 14.99 14.99 14.99 100 +0.40(+2.74%)
Jan 25, 2019 14.59 14.59 14.59 0 -0.03(-0.21%)
Jan 24, 2019 14.62 14.62 14.62 14.62 1,570 -0.08(-0.54%)
Jan 23, 2019 14.70 14.70 14.70 14.70 23,208 +0.24(+1.65%)
Jan 22, 2019 14.47 14.47 14.46 246,066 -0.01(-0.07%)
Jan 18, 2019 14.47 14.47 14.47 14.47 100 +0.07(+0.49%)
Jan 17, 2019 14.75 14.75 14.29 14.40 2,062 -0.30(-2.04%)
Jan 15, 2019 14.70 14.70 14.70 0 +0.00(+0.00%)
Jan 14, 2019 14.70 14.70 14.70 14.70 345 +0.15(+1.03%)
Jan 11, 2019 14.55 14.55 14.55 58 +0.00(+0.00%)
Jan 10, 2019 14.55 14.55 14.55 14.55 503 +0.25(+1.75%)
Jan 09, 2019 14.30 14.30 14.30 14.30 21,730 +0.35(+2.51%)
Jan 08, 2019 13.79 14.01 13.79 13.95 66,074 +0.60(+4.49%)
Jan 07, 2019 13.35 13.35 13.35 13.35 890 -0.25(-1.84%)
Jan 04, 2019 13.60 13.60 13.60 13.60 3,400 +0.20(+1.51%)
Jan 02, 2019 13.40 13.40 13.40 0 +0.12(+0.89%)
Dec 31, 2018 13.28 13.28 13.28 62 +0.00(+0.00%)
Dec 28, 2018 13.28 13.28 13.28 13.28 200 +0.12(+0.91%)
Dec 27, 2018 13.16 13.16 13.16 13.16 175 -1.04(-7.32%)
Dec 26, 2018 13.40 14.20 13.17 14.20 4,739 +0.73(+5.42%)
Dec 24, 2018 13.47 13.47 13.47 13.47 100 -0.07(-0.52%)
Dec 21, 2018 13.54 13.54 13.54 13.54 2,300 -0.01(-0.07%)
Dec 20, 2018 13.44 13.55 13.35 13.55 1,061 +0.40(+3.04%)
Dec 19, 2018 13.24 13.24 13.15 13.15 2,262 +0.00(+0.00%)
Dec 18, 2018 13.15 13.15 13.15 13.15 9,585 -0.06(-0.45%)
Dec 13, 2018 13.21 13.21 13.21 0 +0.00(+0.00%)
Dec 10, 2018 13.21 13.21 13.21 0 -0.64(-4.60%)
Dec 04, 2018 13.85 13.85 13.85 0 +0.08(+0.55%)
Dec 03, 2018 13.77 13.77 13.77 13.77 10,000 -0.34(-2.40%)
Nov 30, 2018 14.11 14.11 14.11 122 +0.00(+0.00%)
Nov 28, 2018 14.11 14.11 14.11 0 -0.27(-1.87%)
Nov 27, 2018 14.30 14.38 14.30 14.38 2,065 +0.13(+0.90%)
Nov 26, 2018 14.25 14.25 14.25 14.25 416 -0.40(-2.73%)
Nov 23, 2018 14.65 14.65 14.65 14.65 500 +0.44(+3.10%)
Nov 21, 2018 14.21 14.21 14.21 0 -0.09(-0.63%)
Nov 20, 2018 14.30 14.30 14.30 14.30 1,514 +0.15(+1.06%)
Nov 19, 2018 14.15 14.15 14.15 35 +0.00(+0.00%)
Nov 15, 2018 14.15 14.15 14.15 0 -0.62(-4.20%)
Nov 12, 2018 14.77 14.77 14.77 0 +0.02(+0.14%)
Nov 09, 2018 14.62 14.75 14.62 14.75 700 -1.51(-9.29%)
Nov 08, 2018 15.28 16.26 15.28 16.26 754 +1.12(+7.36%)
Nov 06, 2018 15.14 15.14 15.14 0 +0.00(+0.00%)
Nov 05, 2018 15.14 15.14 15.14 15.14 269 +0.49(+3.34%)
Nov 02, 2018 14.65 14.65 14.65 43 +0.00(+0.00%)
Nov 01, 2018 14.65 14.65 14.65 7 +0.00(+0.00%)
Oct 31, 2018 14.65 14.65 14.65 14.65 720 +0.21(+1.42%)
Oct 26, 2018 14.45 14.45 14.45 0 +0.00(+0.00%)
Oct 25, 2018 14.45 14.45 14.45 38 +0.00(+0.00%)
Oct 24, 2018 14.60 14.60 14.45 14.45 620 -0.35(-2.36%)
Oct 19, 2018 14.80 14.80 14.80 0 -0.50(-3.27%)
Oct 18, 2018 15.30 15.30 15.30 15.30 345 +0.60(+4.08%)
Oct 17, 2018 14.70 14.70 14.70 14.70 134 -0.18(-1.21%)
Oct 16, 2018 14.88 14.88 14.88 14.88 163 +0.23(+1.57%)
Oct 15, 2018 14.65 14.65 14.65 67 +0.00(+0.00%)
Oct 12, 2018 14.65 14.65 14.65 14.65 2,300 -0.10(-0.68%)
Oct 11, 2018 14.75 14.75 14.75 14.75 2,796 -0.25(-1.67%)
Oct 08, 2018 15.00 15.00 15.00 15.00 175 +0.70(+4.90%)
Oct 04, 2018 14.30 14.30 14.30 0 -0.43(-2.92%)
Oct 03, 2018 14.73 14.73 14.73 14.73 14,642 -0.61(-3.98%)
Sep 28, 2018 15.34 15.34 15.34 0 +0.00(+0.00%)
Sep 27, 2018 15.34 15.34 15.34 15.34 127 +0.38(+2.54%)
Sep 26, 2018 14.73 14.96 14.73 14.96 19,773 +0.03(+0.20%)
Sep 25, 2018 14.73 14.93 14.73 14.93 584 +0.15(+1.01%)
Sep 24, 2018 14.78 14.78 14.78 3 +0.00(+0.00%)
Sep 21, 2018 14.78 14.78 14.78 6 +0.00(+0.00%)
Sep 20, 2018 15.05 15.05 14.78 14.78 4,464 +0.13(+0.89%)
Sep 19, 2018 14.65 14.65 14.65 87 +0.00(+0.00%)
Sep 18, 2018 14.65 14.65 14.65 14.65 180 +0.75(+5.40%)
Sep 14, 2018 13.90 13.90 13.90 0 -0.59(-4.07%)
Sep 13, 2018 14.49 14.49 14.49 14.49 529 -1.78(-10.97%)
Sep 11, 2018 16.27 16.27 16.27 0 -0.32(-1.90%)
Sep 07, 2018 16.59 16.59 16.59 0 +0.00(+0.00%)
Sep 06, 2018 16.59 16.59 16.59 16.59 179 +0.11(+0.64%)
Sep 05, 2018 16.48 16.48 16.48 16.48 179 +0.14(+0.89%)
Sep 04, 2018 16.34 16.34 16.34 16.34 280 +0.29(+1.81%)
Aug 29, 2018 16.05 16.05 16.05 0 +0.00(+0.00%)
Aug 28, 2018 16.54 16.66 16.05 16.05 806 -0.25(-1.50%)
Aug 27, 2018 16.30 16.30 16.30 16.30 2,002 +0.30(+1.84%)
Aug 24, 2018 16.00 16.00 16.00 75 +0.00(+0.00%)
Aug 22, 2018 16.00 16.00 16.00 0 +0.00(+0.00%)
Aug 21, 2018 16.00 16.00 16.00 16.00 120 +0.11(+0.69%)
Aug 17, 2018 15.89 15.89 15.89 0 +0.00(+0.00%)
Aug 16, 2018 15.91 16.05 15.89 15.89 12,688 -0.45(-2.72%)
Aug 15, 2018 16.34 16.34 16.34 33 +0.00(+0.00%)
Aug 14, 2018 16.34 16.34 16.34 10 +0.00(+0.00%)
Aug 10, 2018 16.34 16.34 16.34 0 +0.03(+0.15%)
Aug 09, 2018 16.31 16.31 16.31 16.31 185 -0.33(-1.98%)
Aug 07, 2018 16.64 16.64 16.64 0 +0.63(+3.94%)
Aug 06, 2018 16.01 16.01 16.01 16.01 1,228 +0.00(+0.00%)
Aug 02, 2018 16.01 16.01 16.01 0 -0.09(-0.56%)
Aug 01, 2018 16.40 16.40 16.10 16.10 1,184 +0.00(+0.00%)
Jul 31, 2018 50 +0.00(+0.00%)
Jul 30, 2018 51 +0.00(+0.00%)
Jul 25, 2018 17.42 17.42 17.42 0 -0.19(-1.08%)
Jul 24, 2018 17.68 17.68 17.60 17.61 1,663 -0.07(-0.40%)
Jul 23, 2018 17.68 17.68 17.68 17.68 775 +0.08(+0.44%)
Jul 19, 2018 17.60 17.60 17.60 0 -0.40(-2.21%)
Jul 18, 2018 18.00 18.00 18.00 18.00 455 -0.21(-1.18%)
Jul 17, 2018 18.21 18.21 18.21 18.21 685 +0.21(+1.19%)
Jul 16, 2018 18.49 18.49 18.00 18.00 428 -0.17(-0.94%)
Jul 13, 2018 18.17 18.17 18.17 18.17 870 -0.35(-1.89%)
Jul 05, 2018 18.52 18.52 18.52 37 +0.35(+1.93%)
Jul 03, 2018 18.17 18.17 18.17 0 +0.42(+2.37%)
Jun 27, 2018 17.75 17.75 17.75 2 +0.30(+1.72%)
Jun 21, 2018 17.45 17.45 17.45 0 -0.13(-0.74%)
Jun 20, 2018 17.58 17.58 17.58 17.58 2,022 -0.03(-0.17%)
Jun 19, 2018 17.61 17.61 17.61 17.61 152 -0.32(-1.78%)
Jun 14, 2018 17.93 17.93 17.93 33 +0.08(+0.45%)
Jun 13, 2018 17.85 17.85 17.85 17.85 1,100 -0.31(-1.71%)
Jun 12, 2018 18.16 18.16 18.16 18.16 375 +0.32(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.