ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Sse Plc

Sse Plc (SSE)

1,836.00
11.00
(0.60%)
Closed July 18 11:30AM
Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
03:04:30 1889.5 53 AT 1886.5 1889.5 Buy
20,372 51 LSE
03:04:30 1889.5 150 AT 1886.5 1889.5 Buy
20,319 50 LSE
03:04:30 1889.0 53 AT 1886.5 1889.0 Buy
20,169 49 LSE
03:04:16 1887.0 67 AT 1887.0 1889.0 Sell
20,116 48 LSE
03:04:16 1887.0 93 AT 1887.0 1889.0 Sell
20,049 47 LSE
03:04:16 1887.0 207 AT 1887.0 1889.0 Sell
19,956 46 LSE
03:03:46 1887.02 39 O 1885.5 1888.0 Buy
19,749 45 LSE
03:03:40 1887.5 1 O 1885.5 1887.5 Buy
19,710 44 LSE
03:03:02 1885.5 27 AT 1884.5 1885.5 Buy
19,709 43 LSE
03:03:02 1884.5 210 AT 1882.5 1884.5 Buy
19,682 42 LSE
03:03:02 1884.5 157 AT 1882.5 1884.5 Buy
19,472 41 LSE
03:02:45 1883.697 60 O 1882.5 1884.5 Buy
19,315 40 LSE
03:02:43 1882.5 159 AT 1882.5 1884.5 Sell
19,255 39 LSE
03:02:33 1893.0 51 O 1882.5 1884.5 Buy
19,096 38 LSE
03:02:23 1865.0 1 O 1882.5 1884.5 Sell
19,045 37 LSE
03:02:23 1883.768 105 O 1882.5 1884.5 Buy
19,044 36 LSE
03:02:20 1884.5 137 O 1882.5 1884.5 Buy
18,939 35 LSE
03:01:50 1885.0 1 O 1882.5 1885.0 Buy
18,802 34 LSE
03:01:46 1885.0 33 O 1882.5 1885.5 Buy
18,801 33 LSE
03:01:42 1885.5 52 O 1882.5 1885.0 Buy
18,768 32 LSE
03:01:41 1885.5 1 O 1882.0 1885.0 Buy
18,716 31 LSE
03:01:38 1885.0 52 O 1882.0 1885.0 Buy
18,715 30 LSE
03:01:37 1884.5 5 O 1882.0 1885.0 Buy
18,663 29 LSE
03:01:37 1884.5 1 O 1882.0 1885.0 Buy
18,658 28 LSE
03:01:36 1885.0 52 O 1882.0 1885.0 Buy
18,657 27 LSE
03:01:34 1881.5 52 O 1882.0 1885.0 Sell
18,605 26 LSE
03:01:27 1884.5 18 O 1882.0 1885.0 Buy
18,553 25 LSE
03:01:26 1884.5 5 O 1882.0 1885.0 Buy
18,535 24 LSE
03:01:24 1884.5 3 O 1882.0 1885.0 Buy
18,530 23 LSE
03:01:24 1884.5 1 O 1882.0 1885.0 Buy
18,527 22 LSE
03:01:24 1884.5 1 O 1882.0 1885.0 Buy
18,526 21 LSE
03:01:22 1881.0 3 O 1882.0 1885.0 Sell
18,525 20 LSE
03:01:21 1881.0 1 O 1882.0 1885.0 Sell
18,522 19 LSE
03:01:21 1881.0 2 O 1882.0 1885.0 Sell
18,521 18 LSE
03:01:21 1884.5 1 O 1882.0 1885.0 Buy
18,519 17 LSE
03:01:19 1884.5 10 O 1882.0 1885.0 Buy
18,518 16 LSE
03:01:17 1881.0 5 O 1882.5 1885.0 Sell
18,508 15 LSE
03:00:42 1882.805 61 O 1882.0 1885.5 Sell
18,503 14 LSE
03:00:37 1881.5 1162 AT 1881.0 1881.5 Buy
18,442 13 LSE
03:00:37 1881.5 88 AT 1881.5 1884.5 Sell
17,280 12 LSE
03:00:33 1881.935 5286 O 1881.5 1884.5 Sell
17,192 11 LSE
03:00:32 1881.7 1250 O 1881.5 1884.5 Sell
11,906 10 LSE
03:00:30 1882.0 258 AT 1880.5 1882.0 Buy
10,656 9 LSE
03:00:30 1882.0 500 AT 1880.5 1882.0 Buy
10,398 8 LSE
03:00:27 1880.778 187 O 1879.5 1882.0 Buy
9,898 7 LSE
03:00:26 1879.835 396 O 1879.5 1882.0 Sell
9,711 6 LSE
03:00:26 1879.835 129 O 1879.5 1882.0 Sell
9,315 5 LSE
03:00:26 1881.0 779 AT 1879.5 1881.0 Buy
9,186 4 LSE
03:00:26 1880.0 19 AT 1878.5 1880.0 Buy
8,407 3 LSE
03:00:22 1878.93 556 O 1878.5 1880.0 Sell
8,388 2 LSE
03:00:22 1880.0 7832 UT 1876.0 1876.5
7,832 1 LSE

Your Recent History

Delayed Upgrade Clock