SSE PLC Historical Data - SCT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
SSE PLC (SCT)
SSE PLC (SCT) Historical

SSE PLC (SCT)

22.00

0.00

( 0.00% )

Updated: 01:52:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	22	22.2	21.8	2147	22.08808664	DE
4	0.2	0.917431192661	21.8	22.6	21	1947	21.97274983	DE
12	2	10	20	22.6	19.6	1639	21.30112139	DE
26	1.4	6.79611650485	20.6	22.6	18.2	1726	20.03355262	DE
52	2.9	15.1832460733	19.1	22.6	17.3	1902	19.94603338	DE
156	3.95	21.8836565097	18.05	22.8	16.1	1830	19.78203308	DE
260	4	22.2222222222	18	22.8	11.45	2419	17.46680696	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721766420	22.2	0.2	0.91	22	22.2	22	2322
1721679960	22	0.2	0.92	22	22	21.8	2995
1721420760	21.8	-0.4	-1.80	22	22	21.8	905
1721334360	22.2	0.4	1.83	22	22.2	22	2365
1721247960	21.8	0	0.00	21.8	21.8	21.8	0
1721161560	21.8	-0.2	-0.91	21.8	21.8	21.8	330
1721075160	22	-0.4	-1.79	22.4	22.4	21.8	680
1720815960	22.4	0.2	0.90	22	22.6	21.8	6308
1720729560	22.2	0.2	0.91	22.2	22.4	22	6382
1720643220	22	0.4	1.85	21.8	22	21.8	1416
1720556760	21.6	-0.2	-0.92	21.6	22	21.6	790
1720470360	21.8	0	0.00	21.6	22	21.6	949
1720211220	21.8	0	0.00	21.6	22	21.6	3515
1720124820	21.8	0.4	1.87	21.6	21.8	21.6	1506
1720038420	21.399999	0.4	1.90	21.2	21.6	21.2	321
1719952020	21	-0.2	-0.94	21	21.2	21	1006
1719865620	21.2	0.2	0.95	21	21.399999	21	1672
1719606420	21	-0.8	-3.67	21.2	21.399999	21	1351
1719520020	21.8	0	0.00	21.8	21.8	21.8	0
1719433620	21.8	0.4	1.87	21.8	21.8	21.8	240
1719347160	21.399999	-0.2	-0.93	21.6	21.6	21	1405
1719260820	21.6	0	0.00	21.6	21.6	21.399999	2665
1719001620	21.6	-0.2	-0.92	21.6	21.8	21.6	451
1718915160	21.8	0.6	2.83	21.2	21.8	21.2	797
1718828820	21.2	-0.4	-1.85	21.2	21.2	21.2	520
1718742360	21.6	1	4.85	21.6	21.6	21.6	75
1718656020	20.6	-0.4	-1.90	21	21.2	20.6	168
1718396820	21	-0.2	-0.94	21.2	21.2	21	714
1718310420	21.2	0.2	0.95	21.2	21.2	20.6	1927
1718224020	21	-0.6	-2.78	21.399999	21.399999	21	240
1718137620	21.6	0.4	1.89	21.6	21.6	21.6	300
1718051220	21.2	0.2	0.95	21	21.2	21	753
1717792020	21	-0.2	-0.94	21.2	21.2	20.8	703
1717705620	21.2	0	0.00	21.2	21.2	20.6	1300
1717619220	21.2	0.2	0.95	21.399999	21.399999	21	1115
1717532820	21	-0.2	-0.94	21	21.2	21	65
1717446420	21.2	0.6	2.91	21	21.2	21	470
1717187220	20.6	0.4	1.98	20.399999	20.8	20.399999	3930
1717100820	20.2	0	0.00	20.2	20.2	20.2	75
1717014420	20.2	-0.4	-1.94	20.6	20.6	20.2	170
1716928020	20.6	0	0.00	20.6	20.6	20.399999	717
1716841560	20.6	0.2	0.98	20.399999	20.6	20.399999	230
1716582420	20.399999	-0.8	-3.77	20.6	20.8	20.399999	3375
1716496020	21.2	-0.2	-0.93	21.2	21.2	21.2	162
1716409620	21.399999	0.4	1.90	21.399999	21.399999	20.8	2051
1716323160	21	-0.2	-0.94	21.2	21.2	20.6	4155
1716236760	21.2	-0.2	-0.93	21.399999	21.399999	21.2	579
1715977620	21.399999	0.2	0.94	21.8	21.8	21.399999	948
1715891220	21.2	-0.4	-1.85	21.8	21.8	21.2	963
1715804820	21.6	0.2	0.93	21	21.6	21	1500
1715718420	21.399999	0.4	1.90	21	21.399999	21	2464
1715631960	21	-0.2	-0.94	21.2	21.2	21	889
1715372820	21.2	0.2	0.95	21.2	21.399999	21.2	1474
1715286420	21	0.2	0.96	20.6	21	20.6	543
1715200020	20.8	0.2	0.97	21	21	20.6	1585
1715113620	20.6	0.6	3.00	19.899999	20.6	19.899999	16987
1715027220	20	0.1	0.50	19.8	20	19.6	1279
1714768020	19.899999	0	0.00	20	20.2	19.8	912
1714681560	19.899999	0.3	1.53	20	20	19.899999	389
1714508820	19.6	-0.4	-2.00	19.7	19.7	19.6	214
1714422420	20	0.7	3.63	19.7	20	19.7	406
1714163220	19.3	-0.3	-1.53	19.399999	19.6	19.3	704
1714076820	19.6	0.3	1.55	19.3	19.6	19.3	101
1713990420	19.3	-0.3	-1.53	19.3	19.3	19.3	90

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions