SSE PLC (PK) (SSEZY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 24.1635 | -0.21 | -0.85 | 24.26 | 24.54 | 24.09 | 34407 |
| 1721770140 | 24.37 | 0.07 | 0.29 | 24.31 | 24.71 | 24.23 | 21314 |
| 1721683740 | 24.3 | 0.13 | 0.53 | 24.16 | 24.3 | 24.16 | 17470 |
| 1721424180 | 24.172 | -0.32 | -1.30 | 24.31 | 24.31 | 24.02 | 16652 |
| 1721337960 | 24.49 | 0.2 | 0.82 | 24.62 | 24.64 | 24.21 | 29296 |
| 1721251320 | 24.29 | 0.17 | 0.70 | 24.06 | 24.35 | 24.06 | 35277 |
| 1721164920 | 24.12 | 0.02 | 0.08 | 23.98 | 24.2 | 23.73 | 25889 |
| 1721078940 | 24.1 | -0.55 | -2.23 | 24.07 | 24.15 | 24 | 40003 |
| 1720819200 | 24.65 | 0.06 | 0.24 | 24.14 | 24.79 | 24.14 | 28268 |
| 1720733280 | 24.59 | 0.54 | 2.25 | 24.48 | 24.67 | 24.48 | 32776 |
| 1720646880 | 24.05 | 0.26 | 1.09 | 23.96 | 24.26 | 23.96 | 45354 |
| 1720560540 | 23.79 | -0.22 | -0.92 | 23.835 | 23.835 | 23.35 | 45021 |
| 1720473600 | 24.01 | -0.17 | -0.70 | 24.05 | 24.06 | 23.74 | 20043 |
| 1720214640 | 24.18 | 0.61 | 2.59 | 24.05 | 24.18 | 24 | 30101 |
| 1720041000 | 23.57 | 0.53 | 2.30 | 23.26 | 23.6 | 22.95 | 30270 |
| 1719955740 | 23.04 | -0.14 | -0.60 | 23.04 | 23.13 | 22.94 | 67630 |
| 1719868980 | 23.18 | 0.19 | 0.83 | 23.36 | 23.36 | 22.93 | 29580 |
| 1719610020 | 22.99 | 0.02 | 0.09 | 22.97 | 23.03 | 22.75 | 43430 |
| 1719523200 | 22.97 | -0.29 | -1.25 | 23.015 | 23.09 | 22.9 | 34488 |
| 1719437040 | 23.26 | -0.37 | -1.57 | 23.23 | 23.37 | 23.176 | 39547 |
| 1719350880 | 23.63 | 0.02 | 0.08 | 23.5 | 23.63 | 23.05 | 31165 |
| 1719264540 | 23.61 | 0.12 | 0.51 | 23.65 | 23.75 | 23.39 | 36904 |
| 1719005220 | 23.49 | -0.26 | -1.09 | 23.665 | 23.67 | 23.345 | 37144 |
| 1718918640 | 23.75 | 0.6 | 2.61 | 23.56 | 23.76 | 23.54 | 32404 |
| 1718746140 | 23.147 | 0.69 | 3.06 | 23.11 | 23.31 | 23.01 | 41986 |
| 1718659680 | 22.46 | -0.47 | -2.05 | 22.42 | 22.59 | 22.25 | 80034 |
| 1718400300 | 22.93 | -0.22 | -0.95 | 22.8 | 22.93 | 22.74 | 32444 |
| 1718314140 | 23.15 | 0.06 | 0.26 | 23.09 | 23.18 | 23.05 | 40766 |
| 1718227380 | 23.09 | 0.1 | 0.43 | 23.31 | 23.3199 | 22.94 | 38351 |
| 1718141340 | 22.99 | -0.17 | -0.72 | 22.82 | 22.99 | 22.8 | 54401 |
| 1718054880 | 23.1575 | 0.18 | 0.77 | 23 | 23.31 | 22.98 | 29842 |
| 1717795800 | 22.98 | -0.21 | -0.91 | 23 | 23.12 | 22.88 | 23212 |
| 1717709400 | 23.19 | -0.12 | -0.49 | 23.25 | 23.342 | 23.1 | 30161 |
| 1717622460 | 23.305 | -0.15 | -0.62 | 23.01 | 23.34 | 23.01 | 44285 |
| 1717536360 | 23.45 | 0.3 | 1.30 | 22.81 | 23.47 | 22.81 | 57702 |
| 1717450140 | 23.15 | 0.34 | 1.49 | 23.11 | 23.4 | 23.01 | 161234 |
| 1717190940 | 22.81 | 0.54 | 2.42 | 22.67 | 23.07 | 22.48 | 45783 |
| 1717104540 | 22.27 | 0.27 | 1.23 | 22.2 | 22.31 | 21.99 | 98659 |
| 1717018020 | 22 | -0.74 | -3.25 | 22.34 | 22.34 | 21.9026 | 114256 |
| 1716931740 | 22.74 | 0.17 | 0.75 | 22.83 | 22.88 | 22.65 | 32907 |
| 1716585840 | 22.57 | -0.2 | -0.88 | 22.58 | 22.73 | 22.54 | 28845 |
| 1716499740 | 22.77 | -0.6 | -2.57 | 22.99 | 23.12 | 22.695 | 151335 |
| 1716412800 | 23.37 | 0.02 | 0.09 | 23.26 | 23.506 | 23.26 | 30812 |
| 1716326940 | 23.35 | -0.11 | -0.47 | 23.26 | 23.36 | 23.26 | 33648 |
| 1716240180 | 23.46 | -0.13 | -0.53 | 23.56 | 23.64 | 23.46 | 93681 |
| 1715981340 | 23.585 | -0.26 | -1.07 | 23.48 | 23.68 | 23.48 | 29453 |
| 1715894940 | 23.84 | -0.05 | -0.21 | 23.79 | 23.93 | 23.6627 | 49409 |
| 1715808000 | 23.89 | 0.43 | 1.83 | 23.73 | 23.9405 | 23.73 | 28416 |
| 1715722140 | 23.46 | 0.49 | 2.13 | 23.27 | 23.5 | 23.24 | 26968 |
| 1715635200 | 22.97 | -0.11 | -0.47 | 22.93 | 23.14 | 22.7918 | 45777 |
| 1715376000 | 23.0792 | 0.11 | 0.48 | 23.11 | 23.37 | 22.99 | 17170 |
| 1715289720 | 22.97 | 0.18 | 0.79 | 22.37 | 22.979 | 22.37 | 33052 |
| 1715203200 | 22.79 | 0.23 | 1.02 | 22.625 | 22.83 | 22.625 | 28538 |
| 1715117340 | 22.56 | 0.55 | 2.50 | 22.37 | 22.68 | 22.37 | 38550 |
| 1715030940 | 22.01 | 0.12 | 0.55 | 22.05 | 22.08 | 21.34 | 24490 |
| 1714771740 | 21.89 | 0.23 | 1.06 | 21.82 | 21.9425 | 21.66 | 50411 |
| 1714685340 | 21.66 | 0.3 | 1.40 | 21.46 | 21.7425 | 21.46 | 56711 |
| 1714598400 | 21.36 | 0.12 | 0.56 | 21.19 | 21.45 | 20.97 | 29842 |
| 1714512600 | 21.24 | -0.21 | -0.98 | 20.78 | 21.3111 | 20.78 | 25078 |
| 1714425720 | 21.45 | 0.38 | 1.80 | 21.48 | 21.55 | 21.36 | 68402 |
| 1714166580 | 21.07 | 0.09 | 0.43 | 21.16 | 21.21 | 20.7 | 173216 |
| 1714080300 | 20.98 | -0.06 | -0.29 | 20.75 | 21.19 | 20.75 | 77053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
