ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

SSEZY SSE PLC (PK)

21.44
0.00 (0.00%)
Mar 28 2024 - Closed
Delayed by 15 minutes

SSEZY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 21.44 0.61 2.94% 20.96 21.47 20.96 65,807
Mar 26 2024 20.828 0.01 0.04% 20.64 21.06 20.61 68,732
Mar 25 2024 20.82 0.02 0.07% 21.10 21.10 20.57 56,710
Mar 22 2024 20.805 -0.06 -0.26% 20.81 20.83 20.61 101,260
Mar 21 2024 20.86 -0.21 -1.00% 21.48 21.48 20.77 61,617
Mar 20 2024 21.07 0.30 1.44% 21.04 21.12 20.70 102,329
Mar 19 2024 20.77 -0.07 -0.34% 20.39 20.79 20.39 457,768
Mar 18 2024 20.84 0.43 2.11% 20.72 21.13 20.62 402,281
Mar 15 2024 20.41 -0.10 -0.49% 20.51 20.6118 20.36 32,095
Mar 14 2024 20.51 0.09 0.44% 20.61 20.64 20.36 213,799
Mar 13 2024 20.42 -0.11 -0.54% 20.42 20.516 20.395 46,696
Mar 12 2024 20.53 -0.44 -2.09% 20.70 20.72 20.50 324,624
Mar 11 2024 20.9675 -0.58 -2.70% 21.28 21.28 20.89 333,597
Mar 08 2024 21.55 0.03 0.14% 21.67 21.68 21.44 29,731
Mar 07 2024 21.52 -0.09 -0.42% 21.71 21.76 21.51 42,107
Mar 06 2024 21.61 0.37 1.74% 21.65 21.71 21.44 68,685
Mar 05 2024 21.24 0.31 1.48% 21.23 21.5075 21.20 40,739
Mar 04 2024 20.93 -0.03 -0.14% 20.77 21.04 20.69 59,482
Mar 01 2024 20.96 0.20 0.96% 21.00 21.09 20.95 62,294
Feb 29 2024 20.76 0.17 0.83% 21.005 21.03 20.69 76,644
Feb 28 2024 20.59 0.15 0.71% 20.38 20.64 20.38 20,396
Feb 27 2024 20.445 0.36 1.77% 20.30 20.49 20.25 41,407
Feb 26 2024 20.09 -0.23 -1.13% 20.07 20.20 19.96 67,550
Feb 23 2024 20.32 0.05 0.25% 20.54 20.54 20.18 60,717
Feb 22 2024 20.27 -0.30 -1.46% 20.15 20.35 19.8631 52,462
Feb 21 2024 20.57 -0.02 -0.10% 20.56 20.6981 20.48 348,138
Feb 20 2024 20.59 0.15 0.73% 20.61 20.87 20.59 92,612
Feb 16 2024 20.44 0.03 0.15% 20.42 20.52 20.34 43,994
Feb 15 2024 20.41 0.32 1.59% 20.27 20.46 20.26 39,149
Feb 14 2024 20.09 0.34 1.72% 19.99 20.26 19.92 57,505
Feb 13 2024 19.75 -0.40 -1.99% 19.80 20.0285 19.63 35,142
Feb 12 2024 20.15 0.10 0.50% 20.03 20.19 20.03 63,463
Feb 09 2024 20.05 -0.19 -0.94% 20.11 20.13 20.00 52,303
Feb 08 2024 20.24 -0.96 -4.53% 20.195 20.41 20.01 46,429
Feb 07 2024 21.20 -0.19 -0.89% 21.26 21.3586 21.18 421,161
Feb 06 2024 21.39 0.03 0.14% 21.32 21.69 21.20 50,480
Feb 05 2024 21.36 -0.21 -0.97% 21.39 21.50 21.27 58,817
Feb 02 2024 21.57 -0.15 -0.69% 21.4264 21.57 21.36 22,683
Feb 01 2024 21.72 0.08 0.39% 21.525 21.80 21.43 30,221
Jan 31 2024 21.635 -0.16 -0.71% 21.7556 21.89 21.58 27,063
Jan 30 2024 21.79 0.11 0.51% 21.70 21.79 21.62 18,417
Jan 29 2024 21.68 -0.37 -1.68% 21.41 21.79 21.40 50,020
Jan 26 2024 22.05 -0.54 -2.39% 22.31 22.31 21.93 103,139
Jan 25 2024 22.59 0.10 0.44% 22.66 22.66 22.43 89,118
Jan 24 2024 22.49 -0.03 -0.13% 22.93 22.93 22.49 434,679
Jan 23 2024 22.52 0.07 0.31% 22.595 22.73 22.35 557,776
Jan 22 2024 22.45 -0.28 -1.23% 22.48 22.68 22.33 38,694
Jan 19 2024 22.73 0.17 0.75% 22.50 22.805 22.40 176,612
Jan 18 2024 22.56 0.17 0.76% 22.39 22.63 22.34 307,237
Jan 17 2024 22.39 -0.28 -1.24% 22.16 22.5125 22.16 86,244
Jan 16 2024 22.67 -0.51 -2.20% 22.65 22.79 22.57 103,092
Jan 12 2024 23.18 -0.21 -0.90% 23.43 23.50 23.11 19,909
Jan 11 2024 23.39 -0.61 -2.54% 23.63 23.63 23.25 40,025
Jan 10 2024 24.00 -0.21 -0.87% 24.28 24.28 24.00 16,656
Jan 09 2024 24.21 0.12 0.48% 24.18 24.38 24.1375 32,387
Jan 08 2024 24.095 0.06 0.27% 24.10 24.24 23.79 18,674
Jan 05 2024 24.03 0.31 1.31% 23.97 24.14 23.93 9,950
Jan 04 2024 23.72 0.17 0.72% 23.13 23.84 23.13 30,084
Jan 03 2024 23.55 0.00 0.00% 23.37 23.60 23.37 47,800
Jan 02 2024 23.55 -0.47 -1.96% 23.58 23.72 23.48 59,936
Dec 29 2023 24.02 0.02 0.08% 23.20 24.10 23.20 18,743

Your Recent History

Delayed Upgrade Clock