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

Trade 2685 - 2601 (11:37-11:23)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:37:24	1833.5	10500	O	1837.5	1838.5	Sell		1,586,776	2685	LSE
11:35:04	1833.0	35520	O	1837.5	1838.5	Sell		1,576,276	2684	LSE
11:35:04	1833.0	22805	O	1837.5	1838.5	Sell		1,540,756	2683	LSE
11:35:04	1833.0	854323	UT	1837.5	1838.5	Sell		1,517,951	2682	LSE
11:29:57	1838.0	27	AT	1838.0	1839.0	Sell		663,628	2681	LSE
11:29:55	1838.0	169	AT	1838.0	1839.0	Sell		663,601	2680	LSE
11:29:55	1838.0	4	AT	1838.0	1839.0	Sell		663,432	2679	LSE
11:29:55	1838.0	579	AT	1838.0	1839.0	Sell		663,428	2678	LSE
11:29:55	1838.0	85	AT	1838.0	1839.0	Sell		662,849	2677	LSE
11:29:55	1838.0	45	AT	1838.0	1839.0	Sell		662,764	2676	LSE
11:29:44	1838.5	31	O	1838.0	1838.5	Buy		662,719	2675	LSE
11:29:40	1838.166	125	O	1838.0	1838.5	Sell		662,688	2674	LSE
11:29:37	1838.5	10	O	1838.0	1838.5	Buy		662,563	2673	LSE
11:29:31	1838.5	147	AT	1838.5	1839.0	Sell		662,553	2672	LSE
11:29:25	1839.0	162	O	1838.0	1839.0	Buy		662,406	2671	LSE
11:29:18	1838.5	92	AT	1838.5	1839.0	Sell		662,244	2670	LSE
11:29:15	1838.5	300	O	1838.0	1838.5	Buy		662,152	2669	LSE
11:29:11	1838.5	54	AT	1838.5	1839.0	Sell		661,852	2668	LSE
11:29:11	1838.5	283	AT	1838.5	1839.0	Sell		661,798	2667	LSE
11:29:09	1839.0	28	O	1838.0	1839.0	Buy		661,515	2666	LSE
11:28:58	1838.5	193	AT	1838.0	1838.5	Buy		661,487	2665	LSE
11:28:58	1838.5	230	AT	1838.0	1838.5	Buy		661,294	2664	LSE
11:28:55	1837.876	54	O	1838.0	1838.5	Sell		661,064	2663	LSE
11:28:54	1838.0	226	AT	1837.5	1838.0	Buy		661,010	2662	LSE
11:28:54	1838.0	103	AT	1837.5	1838.0	Buy		660,784	2661	LSE
11:28:54	1838.0	179	AT	1837.5	1838.0	Buy		660,681	2660	LSE
11:28:32	1837.2	700	O	1837.5	1838.0	Sell		660,502	2659	LSE
11:28:25	1838.0	632	O	1837.0	1838.0	Buy		659,802	2658	LSE
11:28:00	1838.0	282	O	1837.0	1838.0	Buy		659,170	2657	LSE
11:27:53	1837.5	223	AT	1837.0	1837.5	Buy		658,888	2656	LSE
11:27:53	1837.5	190	AT	1837.0	1837.5	Buy		658,665	2655	LSE
11:27:53	1837.5	106	AT	1837.0	1837.5	Buy		658,475	2654	LSE
11:27:53	1837.5	42	AT	1837.0	1837.5	Buy		658,369	2653	LSE
11:27:45	1837.0	188	AT	1836.5	1837.0	Buy		658,327	2652	LSE
11:27:45	1837.0	168	AT	1836.5	1837.0	Buy		658,139	2651	LSE
11:27:45	1837.0	311	AT	1836.5	1837.0	Buy		657,971	2650	LSE
11:27:45	1837.0	97	AT	1836.5	1837.0	Buy		657,660	2649	LSE
11:27:42	1837.0	843	O	1836.5	1837.0	Buy		657,563	2648	LSE
11:27:41	1836.5	264	AT	1836.0	1836.5	Buy		656,720	2647	LSE
11:27:41	1836.5	311	AT	1836.0	1836.5	Buy		656,456	2646	LSE
11:27:41	1836.5	400	AT	1836.0	1836.5	Buy		656,145	2645	LSE
11:27:41	1836.5	44	AT	1836.0	1836.5	Buy		655,745	2644	LSE
11:27:14	1836.5	337	AT	1836.0	1836.5	Buy		655,701	2643	LSE
11:27:14	1836.5	190	AT	1836.0	1836.5	Buy		655,364	2642	LSE
11:27:14	1836.5	365	AT	1836.5	1837.0	Sell		655,174	2641	LSE
11:27:01	1836.5	117	AT	1836.0	1836.5	Buy		654,809	2640	LSE
11:27:01	1836.5	42	AT	1836.5	1837.0	Sell		654,692	2639	LSE
11:26:39	1836.5	47	AT	1836.5	1837.0	Sell		654,650	2638	LSE
11:26:39	1836.5	249	AT	1836.5	1837.0	Sell		654,603	2637	LSE
11:26:39	1836.5	120	AT	1836.5	1837.0	Sell		654,354	2636	LSE
11:26:27	1836.5	194	AT	1836.5	1837.0	Sell		654,234	2635	LSE
11:26:27	1836.5	150	AT	1836.0	1836.5	Buy		654,040	2634	LSE
11:26:27	1836.5	117	AT	1836.5	1837.0	Sell		653,890	2633	LSE
11:26:26	1836.6	2225	O	1836.5	1837.0	Sell		653,773	2632	LSE
11:26:10	1836.5	111	AT	1836.5	1837.0	Sell		651,548	2631	LSE
11:26:07	1836.5	210	AT	1836.0	1836.5	Buy		651,437	2630	LSE
11:26:07	1836.5	42	AT	1836.5	1837.0	Sell		651,227	2629	LSE
11:26:07	1836.5	502	AT	1836.5	1837.0	Sell		651,185	2628	LSE
11:26:07	1836.5	72	AT	1836.5	1837.0	Sell		650,683	2627	LSE
11:26:05	1836.5	48	AT	1836.0	1836.5	Buy		650,611	2626	LSE
11:26:05	1836.5	42	AT	1836.5	1837.0	Sell		650,563	2625	LSE
11:26:05	1836.5	157	AT	1836.5	1837.0	Sell		650,521	2624	LSE
11:25:59	1836.999	2	O	1836.5	1837.0	Buy		650,364	2623	LSE
11:25:47	1837.0	298	O	1836.5	1837.0	Buy		650,362	2622	LSE
11:25:44	1836.107	2778	O	1836.5	1837.0	Sell		650,064	2621	LSE
11:25:30	1836.5	420	AT	1836.0	1836.5	Buy		647,286	2620	LSE
11:25:29	1836.5	130	AT	1836.5	1837.0	Sell		646,866	2619	LSE
11:25:29	1836.5	44	AT	1836.5	1837.0	Sell		646,736	2618	LSE
11:25:28	1836.5	337	AT	1836.0	1836.5	Buy		646,692	2617	LSE
11:25:28	1836.5	427	AT	1836.0	1836.5	Buy		646,355	2616	LSE
11:25:28	1836.5	311	AT	1836.0	1836.5	Buy		645,928	2615	LSE
11:25:28	1836.5	190	AT	1836.0	1836.5	Buy		645,617	2614	LSE
11:25:28	1836.5	558	AT	1836.0	1836.5	Buy		645,427	2613	LSE
11:25:28	1836.5	70	AT	1836.0	1836.5	Buy		644,869	2612	LSE
11:25:28	1836.5	43	AT	1836.0	1836.5	Buy		644,799	2611	LSE
11:25:28	1836.5	337	AT	1836.0	1836.5	Buy		644,756	2610	LSE
11:24:50	1838.0	1	O	1836.0	1837.0	Buy		644,419	2609	LSE
11:24:34	1836.5	100	AT	1836.0	1836.5	Buy		644,418	2608	LSE
11:24:34	1836.5	100	AT	1836.0	1836.5	Buy		644,318	2607	LSE
11:24:32	1836.23	103	O	1836.0	1836.5	Sell		644,218	2606	LSE
11:24:31	1836.5	337	AT	1836.0	1836.5	Buy		644,115	2605	LSE
11:24:20	1837.0	270	O	1836.0	1837.0	Buy		643,778	2604	LSE
11:23:35	1836.5	266	AT	1836.0	1836.5	Buy		643,508	2603	LSE
11:23:35	1836.5	50	AT	1836.0	1836.5	Buy		643,242	2602	LSE
11:23:28	1836.115	120	O	1836.0	1836.5	Sell		643,192	2601	LSE

Trans Canada Gold

21st Century Oncology Holdings,

Concord Acquisition Corp...

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