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

Sse Plc (OP: SSEZF )

23.21 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 10, 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 (%)
Apr 27, 2017 17.84 17.84 17.84 0 +0.03(+0.17%)
Apr 25, 2017 17.81 17.81 17.81 80 -0.08(-0.45%)
Apr 24, 2017 17.89 17.89 17.89 17.89 1,011 -0.43(-2.35%)
Apr 21, 2017 18.27 18.32 18.27 18.32 630 -0.30(-1.62%)
Apr 17, 2017 18.62 18.62 18.62 0 -0.04(-0.20%)
Apr 12, 2017 18.66 18.66 18.66 0 +0.11(+0.59%)
Apr 06, 2017 18.55 18.55 18.55 0 -0.32(-1.70%)
Apr 05, 2017 18.87 18.87 18.87 18.87 199 +0.66(+3.62%)
Apr 03, 2017 18.21 18.21 18.21 0 -0.13(-0.71%)
Mar 31, 2017 18.60 18.60 18.34 18.34 1,494 +0.05(+0.27%)
Mar 29, 2017 18.29 18.29 18.29 0 -0.12(-0.65%)
Mar 20, 2017 18.41 18.41 18.41 0 +0.24(+1.32%)
Mar 15, 2017 18.17 18.17 18.17 0 -0.17(-0.93%)
Mar 13, 2017 18.34 18.34 18.34 0 +0.31(+1.72%)
Mar 10, 2017 18.18 18.18 18.03 18.03 1,507 -0.60(-3.22%)
Mar 09, 2017 18.27 18.63 18.27 18.63 3,661 -0.23(-1.22%)
Mar 07, 2017 18.86 18.86 18.86 0 +0.11(+0.59%)
Mar 02, 2017 18.75 18.75 18.75 0 -0.20(-1.06%)
Feb 16, 2017 18.95 18.95 18.95 0 +0.09(+0.48%)
Feb 15, 2017 18.86 18.86 18.86 18.86 252 -0.19(-1.00%)
Feb 13, 2017 19.05 19.05 19.05 0 -0.11(-0.57%)
Feb 09, 2017 19.16 19.16 19.16 0 +0.07(+0.37%)
Feb 08, 2017 19.09 19.09 19.09 19.09 176 +0.25(+1.33%)
Feb 06, 2017 18.84 18.84 18.84 0 +0.00(+0.00%)
Feb 03, 2017 18.84 18.84 18.84 18.84 315 +0.41(+2.22%)
Feb 01, 2017 18.43 18.43 18.43 60 -0.38(-2.02%)
Jan 31, 2017 18.81 18.81 18.81 18.81 470 +0.35(+1.90%)
Jan 30, 2017 18.46 18.46 18.46 18.46 1,350 -0.39(-2.07%)
Jan 25, 2017 18.85 18.85 18.85 0 +0.70(+3.86%)
Jan 20, 2017 18.15 18.15 18.15 0 -0.40(-2.16%)
Jan 19, 2017 18.45 19.03 18.45 18.55 631 -0.67(-3.49%)
Jan 18, 2017 19.22 19.22 19.22 19.22 100 +0.35(+1.85%)
Jan 13, 2017 18.87 18.87 18.87 65 -0.06(-0.32%)
Dec 30, 2016 18.93 18.93 18.93 0 -0.01(-0.05%)
Dec 29, 2016 18.94 18.94 18.94 18.94 281 +0.22(+1.18%)
Dec 28, 2016 18.74 18.74 18.72 18.72 27,295 -0.06(-0.32%)
Dec 27, 2016 18.78 18.78 18.78 18.78 1,300 -0.22(-1.16%)
Dec 23, 2016 19.00 19.00 19.00 0 +0.29(+1.55%)
Dec 22, 2016 18.71 18.71 18.65 18.71 3,749 +0.04(+0.21%)
Dec 21, 2016 18.67 18.67 18.67 18.67 405 -0.56(-2.91%)
Dec 19, 2016 19.23 19.23 19.23 0 +0.57(+3.05%)
Dec 15, 2016 18.66 18.66 18.66 0 -0.31(-1.63%)
Dec 14, 2016 18.99 19.49 18.97 18.97 1,230 -0.37(-1.91%)
Dec 13, 2016 19.09 19.34 19.09 19.34 2,438 +0.79(+4.26%)
Dec 09, 2016 18.55 18.55 18.55 0 -0.24(-1.29%)
Dec 07, 2016 18.79 18.79 18.79 0 +0.32(+1.75%)
Dec 05, 2016 18.47 18.47 18.47 65 +0.33(+1.82%)
Nov 30, 2016 18.14 18.14 18.14 0 -0.25(-1.36%)
Nov 29, 2016 18.66 18.66 18.39 18.39 2,685 -0.27(-1.47%)
Nov 28, 2016 18.66 18.66 18.66 18.66 3,585 +0.68(+3.81%)
Nov 22, 2016 17.98 17.98 17.98 0 +0.23(+1.30%)
Nov 18, 2016 17.75 17.75 17.75 0 +0.00(+0.00%)
Nov 16, 2016 17.75 17.75 17.75 1 -0.35(-1.93%)
Nov 14, 2016 18.10 18.10 18.10 0 -0.97(-5.09%)
Nov 11, 2016 19.07 19.07 19.07 19.07 500 +0.25(+1.33%)
Nov 09, 2016 18.82 18.82 18.82 0 -0.68(-3.49%)
Nov 08, 2016 19.36 19.50 19.36 19.50 3,390 +0.08(+0.41%)
Nov 04, 2016 19.42 19.42 19.42 0 +0.14(+0.73%)
Nov 03, 2016 19.28 19.28 19.28 19.28 11,429 +0.26(+1.37%)
Oct 31, 2016 19.02 19.02 19.02 0 -0.08(-0.42%)
Oct 27, 2016 19.10 19.10 19.10 0 -0.21(-1.09%)
Oct 21, 2016 19.31 19.31 19.31 0 -0.09(-0.46%)
Oct 20, 2016 19.36 19.53 19.36 19.40 11,530 +0.32(+1.68%)
Oct 18, 2016 19.08 19.08 19.08 36 +0.57(+3.08%)
Oct 17, 2016 18.59 18.59 18.51 18.51 702 -1.39(-6.98%)
Oct 03, 2016 19.90 19.90 19.90 0 -0.36(-1.78%)
Sep 30, 2016 20.26 20.26 20.26 20.26 297 +0.53(+2.69%)
Sep 29, 2016 19.73 19.73 19.73 19.73 4,100 +0.00(+0.00%)
Sep 28, 2016 19.73 19.73 19.73 19.73 1 +0.00(+0.00%)
Sep 27, 2016 19.73 19.73 19.73 19.73 391 +0.11(+0.56%)
Sep 26, 2016 19.69 19.69 19.62 19.62 1,485 -0.36(-1.78%)
Sep 23, 2016 19.98 19.98 19.98 19.98 185 +0.08(+0.38%)
Sep 20, 2016 19.90 19.90 19.90 0 +0.07(+0.35%)
Sep 15, 2016 19.83 19.83 19.83 50 -0.68(-3.32%)
Sep 09, 2016 20.51 20.51 20.51 0 -0.40(-1.91%)
Sep 02, 2016 20.91 20.91 20.91 0 +1.49(+7.67%)
Aug 30, 2016 19.42 19.42 19.42 0 -0.08(-0.41%)
Aug 17, 2016 19.50 19.50 19.50 0 -0.47(-2.35%)
Aug 12, 2016 19.97 19.97 19.97 0 +0.13(+0.66%)
Aug 09, 2016 19.84 19.84 19.84 0 -0.11(-0.55%)
Jul 29, 2016 19.95 19.95 19.95 0 -0.23(-1.14%)
Jul 28, 2016 20.12 20.18 20.12 20.18 17,464 -0.99(-4.68%)
Jul 20, 2016 21.17 21.17 21.17 0 +0.35(+1.68%)
Jul 19, 2016 20.86 20.86 20.82 20.82 405 -0.13(-0.62%)
Jul 14, 2016 20.95 20.95 20.95 0 +0.17(+0.82%)
Jul 13, 2016 20.78 20.78 20.78 20.78 175 -0.48(-2.26%)
Jul 12, 2016 21.26 21.26 21.26 21.26 250 +1.17(+5.82%)
Jul 08, 2016 20.09 20.09 20.09 75 -0.22(-1.08%)
Jul 05, 2016 20.35 20.90 20.31 20.31 3,400 +0.84(+4.31%)
Jun 29, 2016 19.47 19.47 19.47 0 +1.19(+6.51%)
Jun 24, 2016 18.28 18.28 18.28 0 -4.65(-20.30%)
Jun 23, 2016 22.96 22.96 22.93 22.93 7,322 +0.70(+3.13%)
Jun 22, 2016 22.24 22.24 22.24 22.24 625 -0.36(-1.59%)
Jun 21, 2016 22.60 22.60 22.60 22.60 882 +1.05(+4.87%)
Jun 17, 2016 21.55 21.55 21.55 53 +1.34(+6.63%)
Jun 16, 2016 20.21 20.21 20.21 20.21 780 -0.40(-1.93%)
Jun 15, 2016 20.65 20.65 20.39 20.61 1,577 -1.66(-7.47%)
Jun 08, 2016 22.27 22.27 22.27 0 +0.25(+1.14%)
Jun 07, 2016 22.02 22.02 22.02 22.02 780 -0.37(-1.65%)
May 27, 2016 22.39 22.39 22.39 0 -0.05(-0.22%)
May 26, 2016 22.44 22.44 22.44 22.44 160 -0.01(-0.04%)
May 25, 2016 22.82 22.96 22.45 22.45 1,111 +0.40(+1.81%)
May 20, 2016 22.05 22.05 22.05 0 -0.37(-1.65%)
May 13, 2016 22.42 22.42 22.42 0 +0.76(+3.51%)
May 11, 2016 21.66 21.66 21.66 0 +0.58(+2.75%)
May 09, 2016 21.08 21.08 21.08 0 -0.10(-0.47%)
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.