SSE PLC Historical Data - SCT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
SSE PLC (SCT)
SSE PLC (SCT) Historical

SSE PLC (SCT)

21.80

0.40

(1.87%)

Closed 23 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.6	2.83018867925	21.2	21.8	20.6	455	21.31635884	DE
4	1.2	5.82524271845	20.6	21.8	20.2	850	20.86522257	DE
12	2.400001	12.3711398129	19.399999	21.8	18.399999	1294	20.3680807	DE
26	0.6	2.83018867925	21.2	22	18.2	1634	19.85014402	DE
52	0.4	1.8691588785	21.4	22.4	17.3	1895	19.74749803	DE
156	3.89	21.7197096594	17.91	22.8	16.1	1811	19.65977772	DE
260	3.8	21.1111111111	18	22.8	11.45	2431	17.38353604	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	21.6	-0.2	-0.92	21.6	21.8	21.6	451
1718915160	21.8	0.6	2.83	21.2	21.8	21.2	797
1718828820	21.2	-0.4	-1.85	21.2	21.2	21.2	520
1718742360	21.6	1	4.85	21.6	21.6	21.6	75
1718656020	20.6	-0.4	-1.90	21	21.2	20.6	168
1718396820	21	-0.2	-0.94	21.2	21.2	21	714
1718310420	21.2	0.2	0.95	21.2	21.2	20.6	1927
1718224020	21	-0.6	-2.78	21.399999	21.399999	21	240
1718137620	21.6	0.4	1.89	21.6	21.6	21.6	300
1718051220	21.2	0.2	0.95	21	21.2	21	753
1717792020	21	-0.2	-0.94	21.2	21.2	20.8	703
1717705620	21.2	0	0.00	21.2	21.2	20.6	1300
1717619220	21.2	0.2	0.95	21.399999	21.399999	21	1115
1717532820	21	-0.2	-0.94	21	21.2	21	65
1717446420	21.2	0.6	2.91	21	21.2	21	470
1717187220	20.6	0.4	1.98	20.399999	20.8	20.399999	3930
1717100820	20.2	0	0.00	20.2	20.2	20.2	75
1717014420	20.2	-0.4	-1.94	20.6	20.6	20.2	170
1716928020	20.6	0	0.00	20.6	20.6	20.399999	717
1716841560	20.6	0.2	0.98	20.399999	20.6	20.399999	230
1716582420	20.399999	-0.8	-3.77	20.6	20.8	20.399999	3375
1716496020	21.2	-0.2	-0.93	21.2	21.2	21.2	162
1716409620	21.399999	0.4	1.90	21.399999	21.399999	20.8	2051
1716323160	21	-0.2	-0.94	21.2	21.2	20.6	4155
1716236760	21.2	-0.2	-0.93	21.399999	21.399999	21.2	579
1715977620	21.399999	0.2	0.94	21.8	21.8	21.399999	948
1715891220	21.2	-0.4	-1.85	21.8	21.8	21.2	963
1715804820	21.6	0.2	0.93	21	21.6	21	1500
1715718420	21.399999	0.4	1.90	21	21.399999	21	2464
1715631960	21	-0.2	-0.94	21.2	21.2	21	889
1715372820	21.2	0.2	0.95	21.2	21.399999	21.2	1474
1715286420	21	0.2	0.96	20.6	21	20.6	543
1715200020	20.8	0.2	0.97	21	21	20.6	1585
1715113620	20.6	0.6	3.00	19.899999	20.6	19.899999	16987
1715027220	20	0.1	0.50	19.8	20	19.6	1279
1714768020	19.899999	0	0.00	20	20.2	19.8	912
1714681560	19.899999	0.3	1.53	20	20	19.899999	389
1714508820	19.6	-0.4	-2.00	19.7	19.7	19.6	214
1714422420	20	0.7	3.63	19.7	20	19.7	406
1714163220	19.3	-0.3	-1.53	19.399999	19.6	19.3	704
1714076820	19.6	0.3	1.55	19.3	19.6	19.3	101
1713990420	19.3	-0.3	-1.53	19.3	19.3	19.3	90
1713903960	19.6	0.5	2.62	19.7	19.7	19.3	1672
1713817560	19.1	-0.2	-1.04	19.399999	19.399999	19	1083
1713558420	19.3	-0.1	-0.52	19.2	19.399999	19.2	619
1713472020	19.399999	0.3	1.57	19.399999	19.399999	19.3	642
1713385620	19.1	-0.3	-1.55	19	19.2	19	180
1713299220	19.399999	0.1	0.52	19.3	19.399999	19.3	140
1713212820	19.3	-0.3	-1.53	19.8	19.8	19.3	1034
1712953620	19.6	0.5	2.62	19.5	19.7	19.3	2545
1712867220	19.1	0.6	3.24	18.7	19.2	18.7	1826
1712780760	18.5	-0.5	-2.63	18.7	18.7	18.5	275
1712694360	19	0.1	0.53	18.899999	19.1	18.8	1019
1712607960	18.899999	0.2	1.07	18.399999	18.899999	18.399999	4303
1712348820	18.7	-0.3	-1.58	18.8	19.1	18.7	1042
1712262360	19	0.1	0.53	19	19	18.899999	1083
1712175960	18.899999	-0.4	-2.07	19	19.1	18.899999	791
1712089560	19.3	0.1	0.52	19.399999	19.5	19.2	364
1711661160	19.2	-0.4	-2.04	19.3	19.3	19.2	6800
1711574820	19.6	0.6	3.16	19	19.6	19	1629
1711488360	19	0.2	1.06	19	19.1	19	278
1711401960	18.8	-0.3	-1.57	19.1	19.1	18.8	1216

Canadian Energy Materials

Xtr Singapore Government...

Global Partners

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