1. Share Prices

  2. SSE (SSE)

 
 

SSE Historic Prices

 
     
Download
Date Open High Low Close Volume
Aug 16, 2019 1,118.00 1,122.50 1,104.90 1,107.00 3,182,908
Aug 15, 2019 1,109.50 1,113.93 1,102.50 1,104.00 4,247,021
Aug 14, 2019 1,117.50 1,122.00 1,106.50 1,110.00 3,757,291
Aug 13, 2019 1,109.00 1,122.00 1,106.50 1,109.50 735,317
Aug 12, 2019 1,087.50 1,111.00 0.00 1,109.50 3,880,289
Aug 9, 2019 1,087.50 1,099.00 1,086.00 1,094.50 7,158,874
Aug 8, 2019 1,090.00 1,093.00 1,080.50 1,092.00 2,947,277
Aug 7, 2019 1,074.50 1,089.00 1,072.00 1,083.50 3,775,231
Aug 6, 2019 1,074.00 1,078.00 1,067.50 1,074.00 4,795,405
Aug 5, 2019 1,096.00 1,097.50 1,078.00 1,080.00 6,308,511
Aug 2, 2019 1,096.00 1,103.50 1,092.50 1,097.50 5,196,363
Aug 1, 2019 1,097.00 1,103.50 1,092.00 1,101.00 8,074,335
Jul 31, 2019 1,094.00 1,100.50 1,089.50 1,100.50 10,836,725
Jul 30, 2019 1,113.50 1,114.00 1,098.50 1,098.50 4,096,942
Jul 29, 2019 1,092.00 1,121.00 1,092.00 1,109.00 9,487,944
Jul 26, 2019 1,083.00 1,095.00 1,080.00 1,093.50 5,074,675
Jul 25, 2019 1,104.50 1,104.50 1,079.00 1,079.50 7,868,118
Jul 24, 2019 1,161.50 1,165.72 1,155.00 1,165.00 4,489,578
Jul 23, 2019 1,158.50 1,165.50 1,154.00 1,155.00 5,123,065
Jul 22, 2019 1,158.00 1,163.50 1,150.50 1,155.00 3,495,839
Jul 19, 2019 1,170.50 1,172.50 1,151.00 1,159.00 3,498,623
Jul 18, 2019 1,154.00 1,178.50 1,151.50 1,164.00 7,608,194
Jul 17, 2019 1,155.00 1,157.00 1,146.50 1,153.00 3,988,734
Jul 16, 2019 1,156.00 1,163.50 1,150.50 1,151.50 2,350,883
Jul 15, 2019 1,143.00 1,157.50 1,136.50 1,153.00 2,252,615
Jul 12, 2019 0.00 0.00 1,136.00 1,144.00 2,560,566
Jul 11, 2019 1,145.50 1,159.00 1,144.00 1,147.50 3,088,501
Jul 10, 2019 1,146.00 1,151.00 1,137.00 1,143.50 1,966,919
Jul 9, 2019 1,143.50 1,155.50 1,142.50 1,146.50 2,306,707
Jul 8, 2019 1,152.00 1,157.00 1,141.50 1,143.00 4,846,707
Jul 5, 2019 1,164.50 1,171.00 1,150.22 1,150.50 3,279,173
Jul 4, 2019 1,162.50 1,168.50 1,156.00 1,163.00 2,273,660
Jul 3, 2019 1,166.00 1,174.25 1,157.00 1,157.00 4,390,412
Jul 2, 2019 1,141.50 1,161.50 1,136.00 1,157.00 3,044,663
Jul 1, 2019 1,133.50 1,139.50 1,126.00 1,136.00 2,871,910
Jun 28, 2019 1,110.50 1,122.50 1,109.00 1,122.00 3,651,643
Jun 27, 2019 1,116.50 1,119.00 1,111.00 1,114.50 3,850,581
Jun 26, 2019 1,124.00 1,125.50 1,114.20 1,116.00 2,306,900
Jun 25, 2019 1,107.50 1,129.50 1,105.00 1,122.00 2,909,003
Jun 24, 2019 1,113.00 1,114.50 1,099.22 1,109.50 3,596,018
Jun 21, 2019 1,114.50 1,122.50 1,110.50 1,111.50 10,018,600
Jun 20, 2019 1,119.50 1,127.80 1,109.00 1,113.50 3,281,067
Jun 19, 2019 1,127.00 1,127.00 1,112.00 1,116.50 3,208,202
Jun 18, 2019 1,110.50 1,133.00 1,101.50 1,126.00 5,135,532
Jun 17, 2019 1,130.00 1,131.00 1,105.50 1,105.50 4,684,729
Jun 14, 2019 1,125.50 1,132.00 1,116.00 1,122.00 3,100,843
Jun 13, 2019 1,120.50 1,131.50 1,117.50 1,126.00 3,132,280
Jun 12, 2019 1,122.00 1,128.00 1,116.50 1,124.00 4,131,228
Jun 11, 2019 1,118.50 1,122.00 1,109.50 1,122.00 2,898,703
Jun 10, 2019 1,120.50 1,128.00 1,107.00 1,120.00 2,136,837
1 2 3 4 5 6
»
Showing 1 to 50 of 261
Shares Magazine Latest Issue Cover
Latest Issue:
15 Aug 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy