SSE PLC Historical Data - SCT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.299999	-1.58729638028	18.899999	19.2	18.6	1064	18.93389668	DE
4	-1	-5.10204081633	19.6	20	18.3	2208	19.02261552	DE
12	-2.4	-11.4285714286	21	21.8	18.3	1549	19.71759491	DE
26	-3.4	-15.4545454545	22	24	18.3	1536	21.25273061	DE
52	-2	-9.70873786408	20.6	24	18.2	1632	20.60532988	DE
156	-0.1	-0.534759358289	18.7	24	16.1	1589	20.17914469	DE
260	0.63	3.50584307179	17.97	24	11.45	2011	17.7760352	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	18.6	-0.3	-1.59	18.7	18.8	18.6	1885
1737667620	18.899999	0.1	0.53	18.8	19	18.7	753
1737581220	18.8	-0.4	-2.08	19.2	19.2	18.6	1905
1737494820	19.2	0.3	1.59	18.899999	19.2	18.8	603
1737408420	18.899999	-0.2	-1.05	18.899999	19	18.899999	1111
1737149220	19.1	0.2	1.06	18.899999	19.1	18.899999	950
1737062820	18.899999	0.1	0.53	18.899999	19	18.6	1736
1736976420	18.8	0.2	1.08	18.6	18.899999	18.6	2059
1736890020	18.6	0	0.00	18.7	18.8	18.3	7075
1736803620	18.6	0	0.00	18.5	18.899999	18.399999	2957
1736544420	18.6	-0.4	-2.11	18.899999	18.899999	18.5	1902
1736458020	19	0.2	1.06	18.899999	19.2	18.899999	2601
1736371620	18.8	-0.8	-4.08	19.399999	19.399999	18.6	1569
1736285220	19.6	0.1	0.51	19.6	19.7	19.399999	469
1736198820	19.5	-0.5	-2.50	20	20	19.5	772
1735939620	20	0.4	2.04	19.6	20	19.6	998
1735853220	19.6	0	0.00	19.399999	19.6	19.2	736
1735594020	19.6	0.2	1.03	19.399999	19.7	19.399999	990
1735334820	19.399999	0	0.00	19.6	19.6	19.1	10556
1734989220	19.399999	-0.1	-0.51	19.399999	19.6	19.399999	832
1734730020	19.5	0.5	2.63	18.899999	19.5	18.899999	4145
1734643620	19	-0.7	-3.55	19.399999	19.399999	18.7	2421
1734557220	19.7	-0.2	-1.01	19.8	19.8	19.7	1679
1734470820	19.899999	-0.1	-0.50	19.8	19.899999	19.8	917
1734384420	20	0	0.00	20	20	19.8	1015
1734125220	20	-0.2	-0.99	20	20	20	1
1734038820	20.2	-0.2	-0.98	20.399999	20.6	20.2	1277
1733952420	20.399999	0	0.00	20.6	20.6	20.399999	832
1733866020	20.399999	-0.4	-1.92	20.399999	20.399999	20.2	2073
1733779620	20.8	0.2	0.97	20.399999	20.8	20.399999	127
1733520420	20.6	-0.2	-0.96	20.8	21	20.6	1737
1733434020	20.8	-0.2	-0.95	21	21	20.8	794
1733347620	21	-0.2	-0.94	21.399999	21.399999	21	160
1733261220	21.2	-0.6	-2.75	21.6	21.6	21.2	166
1733174820	21.8	0.4	1.87	21.399999	21.8	21.399999	466
1732915620	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1732829220	21.399999	0.4	1.90	21.399999	21.6	21.399999	836
1732742820	21	0.2	0.96	20.8	21	20.6	1150
1732656420	20.8	-0.2	-0.95	21	21.2	20.8	671
1732570020	21	0	0.00	21.2	21.2	21	600
1732310820	21	0.4	1.94	20.6	21.2	20.6	1642
1732224420	20.6	0.4	1.98	20.399999	20.6	20.2	2395
1732138020	20.2	-0.4	-1.94	20.6	20.6	20.2	3090
1732051620	20.6	0	0.00	20.399999	20.6	20.2	385
1731965220	20.6	0	0.00	20.399999	20.6	20.399999	346
1731705960	20.6	0.2	0.98	20.399999	21	20.399999	996
1731619560	20.399999	-0.2	-0.97	20.6	20.6	20.399999	1035
1731533160	20.6	0	0.00	20.6	20.8	20.399999	3099
1731446820	20.6	-0.4	-1.90	20.8	21.2	20.6	758
1731360420	21	0.4	1.94	21	21	21	320
1731101220	20.6	0	0.00	20.6	20.8	20.6	465
1731014760	20.6	0.2	0.98	21	21	20.6	1153
1730928360	20.399999	-1	-4.67	21	21	20	4568
1730841960	21.399999	0.4	1.90	21.399999	21.399999	21.399999	253
1730755560	21	-0.4	-1.87	21.2	21.2	21	173
1730496360	21.399999	0.6	2.88	21	21.399999	21	1323
1730409960	20.8	-0.6	-2.80	21.2	21.399999	20.8	2623
1730323560	21.399999	-0.6	-2.73	21.8	21.8	21.399999	1140
1730237160	22	0	0.00	22	22	22	0
1730150760	22	0	0.00	22	22.2	22	858
1729888020	22	-0.8	-3.51	22.2	22.2	22	1340

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

SSE PLC (SCT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

SSE PLC (SCT) Historical

SSE PLC (SCT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free