1. Share Prices

  2. SSE (SSE)

 
 

SSE Historic Prices

 
     
Download
Date Open High Low Close Volume
Apr 19, 2019 1,124.00 1,131.50 1,115.50 1,124.00 2,016,991
Apr 18, 2019 1,124.00 1,131.50 1,115.50 1,124.00 2,016,991
Apr 17, 2019 1,131.50 1,135.00 1,115.00 1,127.00 3,119,396
Apr 16, 2019 1,136.00 1,142.20 1,131.50 1,135.00 2,319,590
Apr 15, 2019 1,138.50 1,141.23 1,134.50 1,137.00 1,417,878
Apr 12, 2019 1,148.50 1,149.50 1,132.00 1,134.00 5,368,166
Apr 11, 2019 1,148.00 1,152.00 1,135.00 1,145.00 2,454,869
Apr 10, 2019 1,148.00 1,151.50 1,144.50 1,147.00 2,329,561
Apr 9, 2019 1,152.00 1,154.50 1,143.00 1,146.00 2,868,646
Apr 8, 2019 1,154.50 1,164.07 1,151.00 1,153.50 5,339,389
Apr 5, 2019 1,170.00 1,172.50 1,147.50 1,156.00 5,148,835
Apr 4, 2019 1,163.50 1,176.00 1,162.50 1,168.50 8,986,414
Apr 3, 2019 1,191.50 1,191.50 1,163.50 1,166.00 5,333,428
Apr 2, 2019 1,160.00 1,184.50 1,159.50 1,178.00 4,799,022
Apr 1, 2019 1,184.00 1,190.50 1,149.00 1,155.00 5,648,005
Mar 29, 2019 1,211.00 1,211.00 1,186.00 1,187.00 6,367,169
Mar 28, 2019 1,214.50 1,225.50 1,201.50 1,203.00 3,172,346
Mar 27, 2019 1,228.00 1,228.00 1,205.00 1,220.00 2,494,746
Mar 26, 2019 1,216.50 1,227.50 1,215.50 1,222.00 2,290,614
Mar 25, 2019 1,218.00 1,227.00 1,212.71 1,217.50 2,627,685
Mar 22, 2019 1,233.00 1,239.00 1,221.00 1,222.50 3,617,768
Mar 21, 2019 1,221.00 1,235.50 1,214.00 1,232.50 3,420,037
Mar 20, 2019 1,225.00 1,236.96 1,221.00 1,221.00 3,308,094
Mar 19, 2019 1,223.00 1,233.00 1,217.50 1,227.50 1,948,465
Mar 18, 2019 1,208.00 1,226.50 1,206.00 1,225.00 2,450,742
Mar 15, 2019 1,202.50 1,222.00 1,197.50 1,207.50 5,404,051
Mar 14, 2019 1,199.00 1,208.00 1,194.00 1,201.00 2,070,990
Mar 13, 2019 1,201.00 1,214.00 1,197.42 1,200.50 2,585,235
Mar 12, 2019 1,212.00 1,213.50 1,196.00 1,203.00 3,296,566
Mar 11, 2019 1,205.00 1,216.50 1,202.00 1,205.00 2,033,885
Mar 8, 2019 1,207.00 1,213.50 1,198.50 1,201.50 2,540,210
Mar 7, 2019 1,202.00 1,213.60 1,199.50 1,212.00 1,846,448
Mar 6, 2019 1,205.50 1,211.06 1,196.00 1,204.00 2,116,112
Mar 5, 2019 1,204.00 1,211.50 1,199.00 1,208.00 2,474,670
Mar 4, 2019 1,213.50 1,213.50 1,196.00 1,202.00 1,680,622
Mar 1, 2019 1,195.00 1,205.50 1,189.75 1,204.00 3,144,707
Feb 28, 2019 1,193.00 1,197.50 1,186.30 1,188.50 5,104,934
Feb 27, 2019 1,184.50 1,201.75 1,184.50 1,199.00 5,193,982
Feb 26, 2019 1,183.50 1,194.00 1,179.50 1,189.00 2,280,513
Feb 25, 2019 1,182.00 1,188.50 1,178.00 1,184.50 3,272,463
Feb 22, 2019 1,186.00 1,190.22 1,181.00 1,182.00 2,660,906
Feb 21, 2019 1,197.00 1,197.00 1,171.00 1,189.50 3,235,799
Feb 20, 2019 1,197.50 1,213.00 1,190.50 1,190.50 4,406,710
Feb 19, 2019 1,203.50 1,215.30 1,198.00 1,201.00 2,239,055
Feb 18, 2019 1,195.00 1,209.00 1,189.50 1,202.00 2,006,641
Feb 15, 2019 1,200.50 1,200.50 1,186.72 1,198.50 2,986,807
Feb 14, 2019 1,195.00 1,204.50 1,190.00 1,197.50 2,475,943
Feb 13, 2019 1,189.50 1,195.20 1,175.00 1,194.00 4,221,460
Feb 12, 2019 1,181.50 1,194.50 1,175.50 1,192.00 3,036,434
Feb 11, 2019 1,173.00 1,182.68 1,169.50 1,174.00 2,677,181
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy