Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sse Plc (OP: SSEZF )

23.32 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 6, 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 28, 2020 15.12 15.12 15.12 0 +0.14(+0.93%)
May 26, 2020 14.98 14.98 14.98 0 -0.38(-2.48%)
May 14, 2020 15.36 15.36 15.36 0 +0.00(+0.00%)
May 13, 2020 15.36 15.36 15.36 15.36 766 +0.46(+3.09%)
May 01, 2020 14.90 14.90 14.90 0 -0.24(-1.62%)
Apr 29, 2020 15.14 15.14 15.14 0 +0.00(+0.00%)
Apr 28, 2020 15.14 15.14 15.14 15.14 852 +0.73(+5.10%)
Apr 22, 2020 14.41 14.41 14.41 0 +0.00(+0.00%)
Apr 21, 2020 14.41 14.41 14.41 14.41 297 -0.99(-6.40%)
Apr 16, 2020 15.40 15.40 15.40 0 +0.17(+1.09%)
Apr 14, 2020 15.23 15.23 15.23 0 -1.28(-7.75%)
Apr 13, 2020 16.51 16.51 16.51 16.51 124 +0.48(+2.99%)
Apr 09, 2020 16.03 16.03 16.03 16.03 900 +0.79(+5.18%)
Apr 08, 2020 15.24 15.24 15.24 15.24 737 +1.97(+14.87%)
Apr 06, 2020 13.27 13.27 13.27 0 +0.08(+0.60%)
Apr 03, 2020 13.19 13.19 13.19 13.19 300 -0.30(-2.24%)
Apr 02, 2020 13.49 13.49 13.49 13.49 2,906 -1.65(-10.90%)
Apr 01, 2020 15.14 15.14 15.14 15.14 15,334 -0.36(-2.32%)
Mar 30, 2020 15.50 15.50 15.50 0 -0.27(-1.71%)
Mar 27, 2020 15.77 15.77 15.77 15.77 600 +1.40(+9.75%)
Mar 26, 2020 14.37 14.37 14.37 24 +0.00(+0.00%)
Mar 25, 2020 14.37 14.37 14.37 2 +0.00(+0.00%)
Mar 24, 2020 12.90 14.37 12.90 14.37 3,550 +2.81(+24.29%)
Mar 23, 2020 12.39 12.39 11.56 11.56 1,895 -2.13(-15.54%)
Mar 20, 2020 13.68 13.69 13.68 13.69 33,800 -2.44(-15.11%)
Mar 19, 2020 16.12 16.12 16.12 24 +0.00(+0.00%)
Mar 18, 2020 16.12 16.12 16.12 1 +0.00(+0.00%)
Mar 17, 2020 16.12 16.12 16.12 16.12 6,632 +0.62(+4.03%)
Mar 16, 2020 15.50 15.50 15.50 15.50 292 -0.63(-3.88%)
Mar 13, 2020 16.13 16.13 16.13 16.13 300 +0.63(+4.04%)
Mar 12, 2020 15.50 15.50 15.50 15.50 160 -2.76(-15.11%)
Mar 10, 2020 18.26 18.26 18.26 0 -3.01(-14.14%)
Mar 05, 2020 21.27 21.27 21.27 0 +0.06(+0.30%)
Mar 04, 2020 21.20 21.20 21.20 21.20 256 +1.21(+6.08%)
Feb 27, 2020 19.99 19.99 19.99 0 -0.56(-2.73%)
Feb 25, 2020 20.55 20.55 20.55 0 -0.55(-2.61%)
Feb 24, 2020 21.24 21.24 21.10 21.10 2,207 -0.55(-2.54%)
Feb 21, 2020 21.65 21.65 21.65 21.65 200 +0.65(+3.10%)
Feb 11, 2020 21.00 21.00 21.00 0 -0.13(-0.62%)
Feb 10, 2020 21.13 21.13 21.13 21.13 239 +0.68(+3.33%)
Feb 07, 2020 20.45 20.45 20.45 20.45 600 -0.05(-0.24%)
Feb 06, 2020 20.50 20.50 20.50 20.50 2,000 +0.50(+2.50%)
Feb 03, 2020 20.00 20.00 20.00 0 +0.75(+3.90%)
Jan 29, 2020 19.25 19.25 19.25 0 +0.70(+3.77%)
Jan 16, 2020 18.55 18.55 18.55 0 +0.00(+0.00%)
Jan 13, 2020 18.55 18.55 18.55 0 +0.00(+0.00%)
Jan 10, 2020 18.55 18.55 18.55 18.55 1,800 +0.35(+1.92%)
Jan 09, 2020 18.20 18.20 18.20 18.20 127 -0.80(-4.21%)
Jan 06, 2020 19.00 19.00 19.00 0 +0.00(+0.00%)
Dec 30, 2019 19.00 19.00 19.00 0 -0.26(-1.35%)
Dec 18, 2019 19.26 19.26 19.26 0 -0.44(-2.23%)
Dec 16, 2019 19.70 19.70 19.70 0 +0.95(+5.07%)
Dec 13, 2019 18.75 18.75 18.75 18.75 125,300 +1.55(+9.01%)
Dec 12, 2019 17.20 17.20 17.20 17.20 1,579 +0.15(+0.88%)
Dec 06, 2019 17.05 17.05 17.05 0 -0.36(-2.06%)
Dec 05, 2019 17.41 17.41 17.41 17.41 659 +0.91(+5.51%)
Dec 03, 2019 16.50 16.50 16.50 0 -0.20(-1.20%)
Dec 02, 2019 16.70 16.70 16.70 1,242 +0.00(+0.00%)
Nov 29, 2019 16.70 16.70 16.70 16.70 1,400 -0.40(-2.34%)
Nov 20, 2019 17.10 17.10 17.10 0 +0.35(+2.09%)
Nov 19, 2019 16.75 16.75 16.75 16.75 936 -0.53(-3.07%)
Nov 18, 2019 17.28 17.28 17.28 42 +0.00(+0.00%)
Nov 15, 2019 17.28 17.28 17.28 17.28 1,200 +0.23(+1.35%)
Nov 13, 2019 17.05 17.05 17.05 0 +0.61(+3.72%)
Nov 11, 2019 16.44 16.44 16.44 0 -0.06(-0.37%)
Nov 06, 2019 16.50 16.50 16.50 0 -0.20(-1.20%)
Nov 04, 2019 16.70 16.70 16.70 0 +0.00(+0.00%)
Oct 31, 2019 16.70 16.70 16.70 0 +0.10(+0.60%)
Oct 30, 2019 16.60 16.60 16.60 16.60 433 +0.50(+3.11%)
Oct 29, 2019 16.10 16.10 16.10 16.10 286 -0.70(-4.17%)
Oct 25, 2019 16.80 16.80 16.80 0 -0.30(-1.75%)
Oct 24, 2019 17.10 17.10 17.10 17.10 1,000 +0.00(+0.00%)
Oct 23, 2019 17.10 17.10 17.10 17.10 484 +0.15(+0.88%)
Oct 22, 2019 16.95 16.95 16.95 16.95 145 +0.10(+0.59%)
Oct 21, 2019 16.85 16.85 16.85 16.85 1,000 +0.05(+0.30%)
Oct 16, 2019 16.80 16.80 16.80 0 +0.00(+0.00%)
Oct 15, 2019 16.80 16.80 16.80 16.80 159 +1.75(+11.63%)
Oct 11, 2019 15.05 15.05 15.05 0 +0.00(+0.00%)
Oct 10, 2019 15.05 15.05 15.05 15.05 108 -0.10(-0.66%)
Oct 09, 2019 15.15 15.15 15.15 2 +0.00(+0.00%)
Oct 04, 2019 15.15 15.15 15.15 0 +0.15(+1.00%)
Oct 03, 2019 15.00 15.00 15.00 15.00 100 -0.15(-0.99%)
Oct 02, 2019 15.15 15.15 15.15 70,708 +0.00(+0.00%)
Oct 01, 2019 15.15 15.15 15.15 15.15 544 -0.35(-2.26%)
Sep 30, 2019 15.50 15.50 15.50 15.50 1,240 -0.22(-1.40%)
Sep 27, 2019 15.72 15.72 15.72 15.72 600 +0.72(+4.80%)
Sep 23, 2019 15.00 15.00 15.00 0 +0.00(+0.00%)
Sep 18, 2019 15.00 15.00 15.00 0 +0.00(+0.00%)
Sep 17, 2019 15.00 15.00 15.00 15.00 284 -0.30(-1.96%)
Sep 16, 2019 15.30 15.30 15.30 15.30 100 +1.05(+7.37%)
Sep 11, 2019 14.25 14.25 14.25 0 +0.24(+1.71%)
Sep 10, 2019 14.00 14.01 14.00 14.01 804 +0.01(+0.07%)
Sep 05, 2019 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 04, 2019 14.00 14.00 14.00 14.00 130 +0.16(+1.16%)
Sep 03, 2019 13.86 13.86 13.80 13.84 1,037 +0.24(+1.76%)
Aug 29, 2019 13.60 13.60 13.60 0 -0.20(-1.45%)
Aug 23, 2019 13.80 13.80 13.80 0 +0.70(+5.34%)
Aug 20, 2019 13.10 13.10 13.10 0 -0.74(-5.35%)
Aug 19, 2019 13.84 13.84 13.84 40 +0.00(+0.00%)
Aug 16, 2019 13.84 13.84 13.84 13.84 200 +0.27(+1.99%)
Aug 15, 2019 13.77 13.77 13.57 13.57 200 +0.19(+1.42%)
Aug 14, 2019 13.38 13.38 13.38 13.38 1,753 -0.12(-0.89%)
Aug 13, 2019 13.50 13.50 13.45 13.50 3,089 +0.50(+3.85%)
Aug 09, 2019 13.00 13.00 13.00 0 -0.32(-2.40%)
Jul 30, 2019 13.32 13.32 13.32 0 -0.48(-3.48%)
Jul 26, 2019 13.80 13.80 13.80 0 +0.00(+0.00%)
Jul 25, 2019 13.68 13.87 13.68 13.80 962 -0.50(-3.50%)
Jul 23, 2019 14.30 14.30 14.30 0 +0.15(+1.06%)
Jul 17, 2019 14.15 14.15 14.15 0 -0.52(-3.54%)
Jul 16, 2019 14.55 14.67 14.55 14.67 200 +0.43(+3.02%)
Jul 15, 2019 14.24 14.24 14.24 14.24 551 -0.33(-2.25%)
Jul 10, 2019 14.57 14.57 14.57 0 +0.04(+0.26%)
Jul 09, 2019 14.53 14.53 14.53 14.53 200 -0.25(-1.69%)
Jul 05, 2019 14.78 14.78 14.78 0 +0.57(+4.01%)
Jun 27, 2019 14.21 14.21 14.21 0 -0.04(-0.28%)
Jun 26, 2019 14.25 14.25 14.25 14.25 2,600 -0.05(-0.35%)
Jun 25, 2019 14.30 14.30 14.30 14.30 2,244 +0.40(+2.88%)
Jun 19, 2019 13.90 13.90 13.90 0 +0.09(+0.62%)
Jun 17, 2019 13.81 13.81 13.81 0 -0.28(-1.95%)
Jun 13, 2019 14.09 14.09 14.09 0 +0.09(+0.64%)
Jun 05, 2019 14.00 14.00 14.00 0 +0.39(+2.86%)
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.