SSE

Sse Historical Data

SSE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 1,527.50 14.00 0.93% 1,503.00 1,553.00 1,503.00 4,834,208
Sep 29 2022 1,513.50 -71.50 -4.51% 1,555.00 1,566.00 1,496.50 4,029,877
Sep 28 2022 1,585.00 36.00 2.32% 1,532.00 1,595.00 1,509.50 7,281,512
Sep 27 2022 1,549.00 -122.00 -7.3% 1,678.50 1,679.00 1,549.00 6,826,487
Sep 26 2022 1,671.00 -27.50 -1.62% 1,694.00 1,699.50 1,655.00 3,992,279
Sep 23 2022 1,698.50 -22.50 -1.31% 1,721.00 1,735.50 1,673.50 2,791,017
Sep 22 2022 1,721.00 -18.00 -1.04% 1,726.50 1,741.50 1,712.00 4,999,407
Sep 21 2022 1,739.00 32.00 1.87% 1,705.00 1,740.50 1,696.50 6,579,481
Sep 20 2022 1,707.00 -38.00 -2.18% 1,763.00 1,771.00 1,705.50 2,385,517
Sep 19 2022 1,745.00 0.00 +0.00% 1,721.00 1,766.50 1,721.00 0.00
Sep 16 2022 1,745.00 9.50 0.55% 1,721.00 1,766.50 1,721.00 5,801,400
Sep 15 2022 1,735.50 -11.00 -0.63% 1,740.00 1,747.00 1,718.50 2,960,094
Sep 14 2022 1,746.50 -46.50 -2.59% 1,793.00 1,793.00 1,746.00 3,264,307
Sep 13 2022 1,793.00 -12.50 -0.69% 1,813.00 1,841.00 1,788.50 2,498,226
Sep 12 2022 1,805.50 15.50 0.87% 1,796.50 1,815.50 1,793.00 1,953,060
Sep 09 2022 1,790.00 37.50 2.14% 1,750.50 1,801.00 1,748.50 3,513,829
Sep 08 2022 1,752.50 -1.00 -0.06% 1,753.50 1,758.50 1,726.50 2,579,813
Sep 07 2022 1,753.50 66.50 3.94% 1,681.50 1,805.50 1,673.00 13,688,336
Sep 06 2022 1,687.00 -10.00 -0.59% 1,709.00 1,742.00 1,674.00 2,675,176
Sep 05 2022 1,697.00 13.50 0.8% 1,654.00 1,701.00 1,651.50 3,014,438
Sep 02 2022 1,683.50 19.00 1.14% 1,657.50 1,687.50 1,653.00 1,834,045
Sep 01 2022 1,664.50 12.00 0.73% 1,642.50 1,686.50 1,642.00 3,722,487
Aug 31 2022 1,652.50 -58.50 -3.42% 1,713.50 1,716.00 1,641.50 5,926,618
Aug 30 2022 1,711.00 -91.50 -5.08% 1,782.00 1,800.50 1,711.00 4,764,004
Aug 29 2022 1,802.50 0.00 +0.00% 1,841.00 1,844.00 1,800.00 0.00
Aug 26 2022 1,802.50 -20.00 -1.1% 1,841.00 1,844.00 1,800.00 3,770,127
Aug 25 2022 1,822.50 -11.00 -0.6% 1,825.00 1,849.50 1,817.00 1,843,392
Aug 24 2022 1,833.50 -12.50 -0.68% 1,847.00 1,850.00 1,830.00 3,428,804
Aug 23 2022 1,846.00 -16.00 -0.86% 1,847.50 1,866.00 1,839.00 3,251,641
Aug 22 2022 1,862.00 20.50 1.11% 1,839.00 1,862.00 1,836.00 2,649,973
Aug 19 2022 1,841.50 6.00 0.33% 1,836.00 1,842.00 1,826.50 1,757,756
Aug 18 2022 1,835.50 3.00 0.16% 1,833.00 1,850.00 1,824.00 2,045,313
Aug 17 2022 1,832.50 2.00 0.11% 1,827.00 1,835.50 1,818.50 2,711,458
Aug 16 2022 1,830.50 24.00 1.33% 1,811.00 1,833.00 1,807.00 1,785,294
Aug 15 2022 1,806.50 18.50 1.03% 1,794.00 1,806.50 1,794.00 2,837,896
Aug 12 2022 1,788.00 14.50 0.82% 1,772.50 1,797.00 1,772.00 2,922,429
Aug 11 2022 1,773.50 6.50 0.37% 1,780.50 1,794.00 1,770.50 2,613,467
Aug 10 2022 1,767.00 -43.00 -2.38% 1,814.50 1,815.50 1,762.00 4,045,883
Aug 09 2022 1,810.00 22.50 1.26% 1,787.50 1,816.00 1,781.50 2,452,028
Aug 08 2022 1,787.50 15.00 0.85% 1,784.50 1,796.00 1,777.50 2,051,948
Aug 05 2022 1,772.50 -10.00 -0.56% 1,780.00 1,789.00 1,762.50 4,496,308
Aug 04 2022 1,782.50 12.50 0.71% 1,770.00 1,783.50 1,762.00 2,314,605
Aug 03 2022 1,770.00 -21.50 -1.2% 1,790.50 1,793.00 1,768.50 4,742,000
Aug 02 2022 1,791.50 8.00 0.45% 1,773.00 1,807.00 1,767.50 6,100,220
Aug 01 2022 1,783.50 15.50 0.88% 1,765.00 1,795.00 1,756.00 2,770,928
Jul 29 2022 1,768.00 42.00 2.43% 1,749.00 1,779.50 1,742.00 3,275,522
Jul 28 2022 1,726.00 -53.50 -3.01% 1,730.50 1,730.50 1,672.00 4,161,453
Jul 27 2022 1,779.50 30.50 1.74% 1,753.50 1,784.00 1,748.50 3,178,581
Jul 26 2022 1,749.00 9.00 0.52% 1,739.50 1,755.50 1,729.00 29,247,220
Jul 25 2022 1,740.00 12.50 0.72% 1,719.00 1,744.00 1,715.50 9,159,859
Jul 22 2022 1,727.50 6.50 0.38% 1,718.50 1,730.50 1,709.00 12,485,938
Jul 21 2022 1,721.00 -42.50 -2.41% 1,772.50 1,782.00 1,712.50 7,085,468
Jul 20 2022 1,763.50 -23.50 -1.32% 1,790.00 1,798.50 1,761.50 3,020,947
Jul 19 2022 1,787.00 -8.00 -0.45% 1,784.00 1,796.50 1,780.00 5,376,334
Jul 18 2022 1,795.00 42.00 2.4% 1,759.00 1,795.00 1,753.50 5,239,818
Jul 15 2022 1,753.00 7.00 0.4% 1,763.50 1,768.50 1,744.00 2,964,906
Jul 14 2022 1,746.00 -15.00 -0.85% 1,762.50 1,770.00 1,730.00 2,357,897
Jul 13 2022 1,761.00 -16.00 -0.9% 1,768.50 1,775.50 1,741.50 3,493,794
Jul 12 2022 1,777.00 31.00 1.78% 1,751.00 1,785.50 1,748.50 5,211,385
Jul 11 2022 1,746.00 52.50 3.1% 1,685.50 1,760.00 1,680.00 3,050,346
Jul 08 2022 1,693.50 -7.50 -0.44% 1,696.00 1,725.50 1,676.00 3,007,142
Jul 07 2022 1,701.00 4.00 0.24% 1,709.50 1,718.50 1,684.50 8,808,019
Jul 06 2022 1,697.00 26.00 1.56% 1,685.00 1,715.00 1,674.00 2,994,830
Jul 05 2022 1,671.00 -24.50 -1.45% 1,700.50 1,704.00 1,656.50 2,916,413
Jul 04 2022 1,695.50 18.00 1.07% 1,686.50 1,708.50 1,678.50 5,545,839


Your Recent History
LSE
SSE
Sse
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now