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)

1,710.00

19.50

(1.15%)

Closed November 21 11:30AM

Delayed by 15 minutes

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
12:21:26	1707.5	2	O	1706.5	1707.5	Buy		2,281,440	4629	LSE
12:05:45	1713.5	35	O	1706.5	1707.5	Buy		2,281,438	4628	LSE
11:37:07	1709.0	100000	O	1706.5	1707.5	Buy		2,281,403	4627	LSE
11:35:20	1710.0	3587	O	1706.5	1707.5	Buy		2,181,403	4626	LSE
11:35:05	1710.0	12592	O	1706.5	1707.5	Buy		2,177,816	4625	LSE
11:35:05	1710.0	4890	O	1706.5	1707.5	Buy		2,165,224	4624	LSE
11:35:05	1710.0	1007385	UT	1706.5	1707.5	Buy		2,160,334	4623	LSE
11:29:56	1706.5	2	AT	1706.5	1707.5	Sell		1,152,949	4622	LSE
11:29:55	1707.0	468	AT	1707.0	1707.5	Sell		1,152,947	4621	LSE
11:29:55	1707.0	32	AT	1707.0	1707.5	Sell		1,152,479	4620	LSE
11:29:51	1707.5	24	AT	1707.0	1707.5	Buy		1,152,447	4619	LSE
11:29:50	1707.5	281	AT	1707.0	1707.5	Buy		1,152,423	4618	LSE
11:29:50	1707.5	170	AT	1707.5	1708.0	Sell		1,152,142	4617	LSE
11:29:50	1707.5	405	AT	1707.5	1708.0	Sell		1,151,972	4616	LSE
11:29:50	1707.5	569	AT	1707.0	1707.5	Buy		1,151,567	4615	LSE
11:29:50	1707.5	382	AT	1707.0	1707.5	Buy		1,150,998	4614	LSE
11:29:29	1707.206	117	O	1707.0	1707.5	Sell		1,150,616	4613	LSE
11:29:11	1707.5	205	AT	1707.5	1708.0	Sell		1,150,499	4612	LSE
11:29:11	1707.5	170	AT	1707.5	1708.0	Sell		1,150,294	4611	LSE
11:29:11	1707.5	115	AT	1707.5	1708.0	Sell		1,150,124	4610	LSE
11:29:11	1707.5	142	AT	1707.5	1708.0	Sell		1,150,009	4609	LSE
11:29:10	1707.5	4	O	1707.5	1708.0	Sell		1,149,867	4608	LSE
11:28:41	1708.0	1	O	1707.5	1708.0	Buy		1,149,863	4607	LSE
11:28:30	1708.0	187	O	1707.5	1708.0	Buy		1,149,862	4606	LSE
11:28:14	1707.945	28	O	1707.5	1708.0	Buy		1,149,675	4605	LSE
11:27:36	1708.0	3	AT	1707.5	1708.0	Buy		1,149,647	4604	LSE
11:27:36	1708.0	601	AT	1707.5	1708.0	Buy		1,149,644	4603	LSE
11:27:36	1708.0	67	AT	1707.5	1708.0	Buy		1,149,043	4602	LSE
11:27:36	1708.0	53	AT	1707.5	1708.0	Buy		1,148,976	4601	LSE
11:27:36	1708.0	52	AT	1707.5	1708.0	Buy		1,148,923	4600	LSE
11:27:36	1708.0	231	AT	1707.5	1708.0	Buy		1,148,871	4599	LSE
11:27:36	1708.0	45	AT	1707.5	1708.0	Buy		1,148,640	4598	LSE
11:27:36	1708.0	21	AT	1707.5	1708.0	Buy		1,148,595	4597	LSE
11:27:36	1708.0	416	AT	1707.5	1708.0	Buy		1,148,574	4596	LSE
11:27:36	1708.0	84	AT	1707.5	1708.0	Buy		1,148,158	4595	LSE
11:27:21	1708.0	126	AT	1708.0	1708.5	Sell		1,148,074	4594	LSE
11:27:21	1708.0	56	AT	1708.0	1708.5	Sell		1,147,948	4593	LSE
11:27:21	1708.0	81	AT	1708.0	1708.5	Sell		1,147,892	4592	LSE
11:27:21	1708.0	220	AT	1708.0	1708.5	Sell		1,147,811	4591	LSE
11:27:21	1708.0	29	AT	1708.0	1708.5	Sell		1,147,591	4590	LSE
11:26:42	1708.5	35	O	1708.0	1708.5	Buy		1,147,562	4589	LSE
11:26:20	1709.5	200	AT	1709.0	1709.5	Buy		1,147,527	4588	LSE
11:26:20	1709.5	22	AT	1709.0	1709.5	Buy		1,147,327	4587	LSE
11:26:20	1709.5	29	AT	1709.0	1709.5	Buy		1,147,305	4586	LSE
11:26:20	1709.5	50	AT	1709.0	1709.5	Buy		1,147,276	4585	LSE
11:26:10	1709.5	141	AT	1709.0	1709.5	Buy		1,147,226	4584	LSE
11:26:10	1709.5	95	AT	1709.0	1709.5	Buy		1,147,085	4583	LSE
11:26:10	1709.5	100	AT	1709.0	1709.5	Buy		1,146,990	4582	LSE
11:25:38	1710.0	23	AT	1709.5	1710.0	Buy		1,146,890	4581	LSE
11:25:38	1710.0	96	AT	1709.5	1710.0	Buy		1,146,867	4580	LSE
11:25:35	1710.0	1231	AT	1710.0	1710.5	Sell		1,146,771	4579	LSE
11:25:20	1710.5	40	AT	1710.0	1710.5	Buy		1,145,540	4578	LSE
11:25:20	1710.5	29	AT	1710.0	1710.5	Buy		1,145,500	4577	LSE
11:25:20	1710.5	170	AT	1710.0	1710.5	Buy		1,145,471	4576	LSE
11:25:20	1710.5	187	AT	1710.0	1710.5	Buy		1,145,301	4575	LSE
11:25:20	1710.5	403	AT	1710.0	1710.5	Buy		1,145,114	4574	LSE
11:25:20	1710.5	71	AT	1710.0	1710.5	Buy		1,144,711	4573	LSE
11:25:10	1710.0	180	AT	1710.0	1710.5	Sell		1,144,640	4572	LSE
11:25:10	1710.0	79	AT	1710.0	1710.5	Sell		1,144,460	4571	LSE
11:25:10	1710.0	75	AT	1710.0	1710.5	Sell		1,144,381	4570	LSE
11:25:09	1710.5	53	AT	1710.0	1710.5	Buy		1,144,306	4569	LSE
11:25:09	1710.5	299	AT	1710.0	1710.5	Buy		1,144,253	4568	LSE
11:25:09	1710.5	51	AT	1710.0	1710.5	Buy		1,143,954	4567	LSE
11:25:09	1710.5	170	AT	1710.0	1710.5	Buy		1,143,903	4566	LSE
11:25:03	1710.0	189	AT	1710.0	1710.5	Sell		1,143,733	4565	LSE
11:25:03	1710.0	12	AT	1710.0	1710.5	Sell		1,143,544	4564	LSE
11:25:03	1710.0	7	AT	1710.0	1710.5	Sell		1,143,532	4563	LSE
11:25:03	1710.0	139	AT	1710.0	1710.5	Sell		1,143,525	4562	LSE
11:23:30	1710.0	176	AT	1710.0	1710.5	Sell		1,143,386	4561	LSE
11:23:30	1710.0	224	AT	1710.0	1710.5	Sell		1,143,210	4560	LSE
11:23:08	1710.5	280	AT	1710.5	1711.0	Sell		1,142,986	4559	LSE
11:22:57	1710.5	99	O	1710.0	1710.5	Buy		1,142,706	4558	LSE
11:22:46	1710.5	190	AT	1710.5	1711.0	Sell		1,142,607	4557	LSE
11:22:46	1710.5	374	AT	1710.0	1710.5	Buy		1,142,417	4556	LSE
11:22:44	1711.0	20	AT	1710.0	1711.0	Buy		1,142,043	4555	LSE
11:22:44	1711.0	170	AT	1710.0	1711.0	Buy		1,142,023	4554	LSE
11:22:44	1710.5	60	AT	1710.0	1710.5	Buy		1,141,853	4553	LSE
11:22:44	1710.5	72	AT	1710.0	1710.5	Buy		1,141,793	4552	LSE
11:22:44	1710.5	70	AT	1710.0	1710.5	Buy		1,141,721	4551	LSE

Akamai Technologies

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