SSE PLC Historical Data - SCT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

19.60

0.20

( 1.03% )

Updated: 20:48:07

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-2	20	20	18.7	2035	19.49996061	DE
4	-1.6	-7.54716981132	21.2	21.8	18.7	1109	20.13113853	DE
12	-3.2	-14.0350877193	22.8	23.4	18.7	1156	21.06762735	DE
26	-2	-9.25925925926	21.6	24	18.7	1513	21.86417186	DE
52	-1.6	-7.54716981132	21.2	24	18.2	1571	20.81657006	DE
156	0.21	1.08303249097	19.39	24	16.1	1569	20.20013192	DE
260	1.6	8.88888888889	18	24	11.45	2008	17.75424655	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	19.5	0.5	2.63	18.899999	19.5	18.899999	4145
1734643620	19	-0.7	-3.55	19.399999	19.399999	18.7	2421
1734557220	19.7	-0.2	-1.01	19.8	19.8	19.7	1679
1734470820	19.899999	-0.1	-0.50	19.8	19.899999	19.8	917
1734384420	20	0	0.00	20	20	19.8	1015
1734125220	20	-0.2	-0.99	20	20	20	1
1734038820	20.2	-0.2	-0.98	20.399999	20.6	20.2	1277
1733952420	20.399999	0	0.00	20.6	20.6	20.399999	832
1733866020	20.399999	-0.4	-1.92	20.399999	20.399999	20.2	2073
1733779620	20.8	0.2	0.97	20.399999	20.8	20.399999	127
1733520420	20.6	-0.2	-0.96	20.8	21	20.6	1737
1733434020	20.8	-0.2	-0.95	21	21	20.8	794
1733347620	21	-0.2	-0.94	21.399999	21.399999	21	160
1733261220	21.2	-0.6	-2.75	21.6	21.6	21.2	166
1733174820	21.8	0.4	1.87	21.399999	21.8	21.399999	466
1732915620	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1732829220	21.399999	0.4	1.90	21.399999	21.6	21.399999	836
1732742820	21	0.2	0.96	20.8	21	20.6	1150
1732656420	20.8	-0.2	-0.95	21	21.2	20.8	671
1732570020	21	0	0.00	21.2	21.2	21	600
1732310820	21	0.4	1.94	20.6	21.2	20.6	1642
1732224420	20.6	0.4	1.98	20.399999	20.6	20.2	2395
1732138020	20.2	-0.4	-1.94	20.6	20.6	20.2	3090
1732051620	20.6	0	0.00	20.399999	20.6	20.2	385
1731965220	20.6	0	0.00	20.399999	20.6	20.399999	346
1731705960	20.6	0.2	0.98	20.399999	21	20.399999	996
1731619560	20.399999	-0.2	-0.97	20.6	20.6	20.399999	1035
1731533160	20.6	0	0.00	20.6	20.8	20.399999	3099
1731446820	20.6	-0.4	-1.90	20.8	21.2	20.6	758
1731360420	21	0.4	1.94	21	21	21	320
1731101220	20.6	0	0.00	20.6	20.8	20.6	465
1731014760	20.6	0.2	0.98	21	21	20.6	1153
1730928360	20.399999	-1	-4.67	21	21	20	4568
1730841960	21.399999	0.4	1.90	21.399999	21.399999	21.399999	253
1730755560	21	-0.4	-1.87	21.2	21.2	21	173
1730496360	21.399999	0.6	2.88	21	21.399999	21	1323
1730409960	20.8	-0.6	-2.80	21.2	21.399999	20.8	2623
1730323560	21.399999	-0.6	-2.73	21.8	21.8	21.399999	1140
1730237160	22	0	0.00	22	22	22	0
1730150760	22	0	0.00	22	22.2	22	858
1729888020	22	-0.8	-3.51	22.2	22.2	22	1340
1729801560	22.8	0	0.00	22.8	22.8	22.8	175
1729715160	22.8	0.4	1.79	23	23	22.8	126
1729628760	22.4	-0.8	-3.45	23	23	22.4	951
1729542360	23.2	0.2	0.87	23	23.2	22.6	2339
1729283160	23	-0.2	-0.86	23.2	23.2	22.8	1072
1729196760	23.2	0	0.00	23.4	23.4	23.2	1360
1729110360	23.2	0.2	0.87	22.8	23.4	22.8	1007
1729023960	23	0.2	0.88	22.6	23.2	22.6	1655
1728937620	22.8	1	4.59	22	22.8	22	3478
1728678360	21.8	0	0.00	21.8	22	21.8	652
1728591960	21.8	-0.2	-0.91	21.8	21.8	21.8	37
1728505560	22	0	0.00	22	22	22	97
1728419160	22	0	0.00	22	22	22	317
1728332760	22	0.4	1.85	22	22.2	22	980
1728073560	21.6	-1	-4.42	22.2	22.4	21.6	2280
1727987220	22.6	0.2	0.89	22.8	22.8	22.6	338
1727900820	22.4	-0.6	-2.61	22.8	22.8	22.4	454
1727814420	23	0.2	0.88	23	23	23	218
1727728020	22.8	-0.2	-0.87	22.8	23	22.8	492
1727468760	23	-0.2	-0.86	23.2	23.2	23	975
1727382360	23.2	-0.2	-0.85	23.4	23.6	23.2	1087
1727295960	23.4	0	0.00	23.4	23.4	23.2	1203
1727209560	23.4	0	0.00	23.2	23.4	23	1438
1727123160	23.4	0.4	1.74	23.2	23.6	23.2	2403

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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