Sse (SSE) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Sse Plc (SSE)
Sse Plc (SSE) Trades

Sse Plc (SSE)

1,833.00

30.50

(1.69%)

Closed July 26 11:30AM

Delayed by 15 minutes

Last trades on 07/25/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
13:45:01	1793.01	434	O	1804.5	1805.0	Sell		1,768,180	3288	LSE
11:56:16	1798.0	1	O	1804.5	1805.0	Sell		1,767,746	3287	LSE
11:56:15	1798.0	1	O	1804.5	1805.0	Sell		1,767,745	3286	LSE
11:55:19	1802.5	2470	O	1804.5	1805.0	Sell		1,767,744	3285	LSE
11:36:52	1802.5	137000	O	1804.5	1805.0	Sell		1,765,274	3284	LSE
11:35:21	1802.5	76078	O	1804.5	1805.0	Sell		1,628,274	3283	LSE
11:35:20	1802.5	891962	UT	1804.5	1805.0	Sell		1,552,196	3282	LSE
11:30:00	1803.724	1103	O	1804.5	1805.0	Sell		660,234	3281	LSE
11:29:44	1804.5	152	AT	1804.0	1804.5	Buy		659,131	3280	LSE
11:29:41	1804.0	437	AT	1804.0	1804.5	Sell		658,979	3279	LSE
11:29:41	1804.0	229	AT	1804.0	1804.5	Sell		658,542	3278	LSE
11:29:41	1804.0	326	AT	1804.0	1804.5	Sell		658,313	3277	LSE
11:29:41	1804.0	61	AT	1804.0	1804.5	Sell		657,987	3276	LSE
11:29:26	1803.5	22	O	1803.5	1804.0	Sell		657,926	3275	LSE
11:29:21	1803.5	310	AT	1803.5	1804.0	Sell		657,904	3274	LSE
11:29:21	1803.5	187	AT	1803.5	1804.0	Sell		657,594	3273	LSE
11:29:21	1803.5	316	AT	1803.5	1804.0	Sell		657,407	3272	LSE
11:29:21	1803.5	18	AT	1803.5	1804.0	Sell		657,091	3271	LSE
11:29:08	1804.0	69	AT	1803.5	1804.0	Buy		657,073	3270	LSE
11:29:08	1804.0	227	AT	1803.5	1804.0	Buy		657,004	3269	LSE
11:29:08	1804.0	235	AT	1803.5	1804.0	Buy		656,777	3268	LSE
11:29:08	1804.0	174	AT	1803.5	1804.0	Buy		656,542	3267	LSE
11:29:08	1803.5	154	AT	1803.5	1804.0	Sell		656,368	3266	LSE
11:29:08	1803.5	68	AT	1803.5	1804.0	Sell		656,214	3265	LSE
11:29:08	1803.5	67	AT	1803.5	1804.0	Sell		656,146	3264	LSE
11:29:08	1803.5	190	AT	1803.5	1804.0	Sell		656,079	3263	LSE
11:29:08	1803.5	310	AT	1803.5	1804.0	Sell		655,889	3262	LSE
11:28:27	1804.0	73	AT	1803.5	1804.0	Buy		655,579	3261	LSE
11:28:27	1804.0	591	AT	1803.5	1804.0	Buy		655,506	3260	LSE
11:28:27	1804.0	239	AT	1803.5	1804.0	Buy		654,915	3259	LSE
11:28:27	1804.0	68	AT	1803.5	1804.0	Buy		654,676	3258	LSE
11:28:27	1804.0	304	AT	1803.5	1804.0	Buy		654,608	3257	LSE
11:28:25	1803.5	225	AT	1803.5	1804.0	Sell		654,304	3256	LSE
11:28:25	1803.5	62	AT	1803.5	1804.0	Sell		654,079	3255	LSE
11:28:25	1803.5	68	AT	1803.5	1804.0	Sell		654,017	3254	LSE
11:28:25	1803.5	310	AT	1803.5	1804.0	Sell		653,949	3253	LSE
11:28:25	1803.5	90	AT	1803.5	1804.0	Sell		653,639	3252	LSE
11:28:25	1803.5	38	AT	1803.5	1804.0	Sell		653,549	3251	LSE
11:28:15	1804.0	500	O	1804.0	1804.5	Sell		653,511	3250	LSE
11:28:11	1804.0	129	AT	1803.5	1804.0	Buy		653,011	3249	LSE
11:28:11	1804.0	119	AT	1803.5	1804.0	Buy		652,882	3248	LSE
11:28:04	1803.5	309	AT	1803.5	1804.0	Sell		652,763	3247	LSE
11:28:02	1804.0	190	AT	1804.0	1804.5	Sell		652,454	3246	LSE
11:28:02	1804.0	310	AT	1804.0	1804.5	Sell		652,264	3245	LSE
11:28:02	1804.0	455	AT	1804.0	1804.5	Sell		651,954	3244	LSE
11:28:02	1804.0	69	AT	1804.0	1804.5	Sell		651,499	3243	LSE
11:28:02	1804.0	72	AT	1804.0	1804.5	Sell		651,430	3242	LSE
11:27:45	1804.5	307	AT	1804.0	1804.5	Buy		651,358	3241	LSE
11:27:25	1804.5	110	AT	1804.5	1805.0	Sell		651,051	3240	LSE
11:27:19	1804.5	500	O	1804.5	1805.0	Sell		650,941	3239	LSE
11:27:09	1804.5	308	AT	1804.0	1804.5	Buy		650,441	3238	LSE
11:26:52	1804.5	61	AT	1804.5	1805.0	Sell		650,133	3237	LSE
11:26:52	1804.5	501	AT	1804.5	1805.0	Sell		650,072	3236	LSE
11:26:45	1804.937	166	O	1804.5	1805.0	Buy		649,571	3235	LSE
11:26:36	1804.936	50	O	1804.5	1805.5	Sell		649,405	3234	LSE
11:26:35	1805.0	219	AT	1804.5	1805.0	Buy		649,355	3233	LSE
11:26:35	1805.0	312	AT	1804.5	1805.0	Buy		649,136	3232	LSE
11:26:35	1805.0	490	AT	1804.5	1805.0	Buy		648,824	3231	LSE
11:26:35	1805.0	65	AT	1804.5	1805.0	Buy		648,334	3230	LSE
11:26:35	1805.0	61	AT	1804.5	1805.0	Buy		648,269	3229	LSE
11:26:35	1805.0	310	AT	1804.5	1805.0	Buy		648,208	3228	LSE
11:26:33	1804.5	22	AT	1804.0	1804.5	Buy		647,898	3227	LSE
11:26:33	1804.5	866	AT	1804.0	1804.5	Buy		647,876	3226	LSE
11:26:33	1804.5	67	AT	1804.0	1804.5	Buy		647,010	3225	LSE
11:26:33	1804.5	72	AT	1804.0	1804.5	Buy		646,943	3224	LSE
11:26:31	1804.0	46	AT	1804.0	1804.5	Sell		646,871	3223	LSE
11:26:31	1804.0	27	AT	1803.5	1804.0	Buy		646,825	3222	LSE
11:26:31	1804.0	88	AT	1803.5	1804.0	Buy		646,798	3221	LSE
11:26:31	1804.0	84	AT	1803.5	1804.0	Buy		646,710	3220	LSE
11:25:55	1803.5	10	AT	1803.5	1804.5	Sell		646,626	3219	LSE
11:25:50	1804.0	190	AT	1803.5	1804.0	Buy		646,616	3218	LSE
11:25:50	1804.0	131	AT	1804.0	1804.5	Sell		646,426	3217	LSE
11:25:38	1804.0	320	AT	1804.0	1804.5	Sell		646,295	3216	LSE
11:25:38	1804.0	130	AT	1804.0	1804.5	Sell		645,975	3215	LSE
11:25:38	1804.0	19	AT	1804.0	1804.5	Sell		645,845	3214	LSE
11:25:17	1804.0	231	AT	1804.0	1804.5	Sell		645,826	3213	LSE
11:25:17	1804.0	408	AT	1804.0	1804.5	Sell		645,595	3212	LSE
11:25:17	1804.0	69	AT	1803.5	1804.0	Buy		645,187	3211	LSE
11:25:17	1804.0	175	AT	1803.5	1804.0	Buy		645,118	3210	LSE
11:25:17	1804.0	510	AT	1803.5	1804.0	Buy		644,943	3209	LSE
11:25:14	1804.0	33	O	1803.5	1804.0	Buy		644,433	3208	LSE
11:25:14	1803.5	127	AT	1803.0	1803.5	Buy		644,400	3207	LSE
11:25:14	1803.5	134	AT	1803.0	1803.5	Buy		644,273	3206	LSE
11:25:14	1803.5	123	AT	1803.0	1803.5	Buy		644,139	3205	LSE
11:25:14	1803.5	254	AT	1803.0	1803.5	Buy		644,016	3204	LSE
11:25:14	1803.5	396	AT	1803.0	1803.5	Buy		643,762	3203	LSE
11:25:01	1803.5	134	AT	1803.5	1804.0	Sell		643,366	3202	LSE
11:25:00	1803.5	160	AT	1803.0	1803.5	Buy		643,232	3201	LSE

Xtrackers Russell 2000 U...

Colonnade Acquisition Co...

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