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)

19.00

-0.20

( -1.04% )

Updated: 06:48:25

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	1.06382978723	18.8	19.399999	18.399999	1395	19.04277523	DE
4	0.5	2.7027027027	18.5	19.399999	17.3	2590	18.06155217	DE
12	-1	-5	20	20	17.3	2366	18.36862131	DE
26	-3.8	-16.6666666667	22.8	23.4	17.3	1814	19.2491403	DE
52	-0.399999	-2.06185062174	19.399999	24	17.3	1694	20.34768278	DE
156	-1.67	-8.07934204161	20.67	24	16.1	1558	20.09958468	DE
260	4.35	29.6928327645	14.65	24	12.26	1867	18.03585666	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1743197220	19.2	0.2	1.05	18.7	19.3	18.7	3304
1743110820	19	0.3	1.60	18.8	19	18.7	2805
1743024420	18.7	0.1	0.54	18.6	18.7	18.6	205
1742938020	18.6	0.1	0.54	18.7	18.7	18.6	301
1742851620	18.5	-0.1	-0.54	18.8	18.899999	18.399999	361
1742592420	18.6	-0.2	-1.06	18.899999	18.899999	18.6	1035
1742506020	18.8	0.5	2.73	18.3	18.899999	18.3	1159
1742419620	18.3	-0.1	-0.54	18.1	18.399999	18.1	1642
1742333220	18.399999	0.2	1.10	18.2	18.399999	18.1	170
1742246820	18.2	0	0.00	18.1	18.3	18.1	3754
1741987620	18.2	0.3	1.68	18	18.3	17.8	1013
1741901220	17.899999	0	0.00	18	18.3	17.899999	1007
1741814820	17.899999	-0.1	-0.56	18.1	18.1	17.899999	422
1741728420	18	0.4	2.27	17.7	18	17.7	1006
1741642020	17.6	-0.1	-0.56	17.899999	18	17.6	7259
1741382820	17.7	0.1	0.57	17.7	17.8	17.5	4712
1741296420	17.6	-0.4	-2.22	17.899999	17.899999	17.3	10147
1741210020	18	-0.4	-2.17	18.1	18.2	17.899999	8078
1741123620	18.399999	0	0.00	18.399999	18.5	18.2	1915
1741037220	18.399999	0	0.00	18.5	18.6	18.3	1513
1740778020	18.399999	0.1	0.55	18.2	18.6	18.1	1397
1740691620	18.3	-0.2	-1.08	18.6	18.7	18.3	3197
1740605220	18.5	0.1	0.54	18.5	18.6	18.399999	942
1740518820	18.399999	-0.2	-1.08	18.5	18.5	18.3	2236
1740432420	18.6	0.5	2.76	18.2	18.6	18.1	223
1740173220	18.1	0	0.00	18	18.5	18	6331
1740086820	18.1	0	0.00	18.1	18.1	17.899999	912
1740000420	18.1	0.1	0.56	17.899999	18.3	17.899999	4793
1739914020	18	-0.2	-1.10	18.2	18.2	17.899999	5769
1739827620	18.2	-0.1	-0.55	18.2	18.399999	18.1	2838
1739568420	18.3	0.2	1.10	18	18.399999	18	2685
1739482020	18.1	-0.1	-0.55	18.2	18.5	18.1	4830
1739395620	18.2	-0.3	-1.62	18.5	18.7	18	7540
1739309220	18.5	-0.2	-1.07	18.7	18.8	18.5	2395
1739222820	18.7	-0.3	-1.58	18.899999	19	18.6	4754
1738963620	19	-0.1	-0.52	19.1	19.3	18.8	2925
1738877220	19.1	-0.8	-4.02	20	20	19.1	528
1738790820	19.899999	0.5	2.58	19.399999	20	19.399999	1659
1738704420	19.399999	-0.4	-2.02	19.899999	19.899999	19.399999	554
1738618020	19.8	0	0.00	19.5	19.8	19.5	1174
1738358820	19.8	0.4	2.06	19.5	19.8	19.5	1450
1738272420	19.399999	0.2	1.04	19.1	19.399999	19.1	383
1738186020	19.2	0.2	1.05	19.1	19.2	19.1	311
1738099620	19	0.2	1.06	19.3	19.3	19	686
1738013220	18.8	0.2	1.08	18.8	19.1	18.8	1312
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

Rendering Error

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