Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

SSE plc (SSEZF)

Compare
19.86
-0.55
(-2.69%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202520.4120.4119.8619.8619.86200
Apr 3, 202521.8321.8321.7521.7521.752,400
Apr 2, 202520.7620.7620.7620.7620.76-
Apr 1, 202520.7620.7620.7620.7620.76-
Mar 31, 202520.7620.7620.7620.7620.76-
Mar 28, 202520.7620.7620.7620.7620.76200
Mar 27, 202521.1821.1821.1821.1821.18200
Mar 26, 202519.4819.4819.4819.4819.48-
Mar 25, 202519.7719.7719.4819.4819.485,000
Mar 24, 202519.9119.9119.9119.9119.91-
Mar 21, 202519.9119.9119.9119.9119.91200
Mar 20, 202520.0020.0020.0020.0020.00700
Mar 19, 202519.6919.6919.6919.6919.69-
Mar 18, 202519.6919.6919.6919.6919.69-
Mar 17, 202519.6919.6919.6919.6919.69400
Mar 14, 202519.4219.4219.4219.4219.42300
Mar 13, 202519.8019.8019.8019.8019.80-
Mar 12, 202519.8019.8019.8019.8019.80200
Mar 11, 202518.8018.8018.8018.8018.80-
Mar 10, 202519.1519.1518.8018.8018.801,200
Mar 7, 202518.4518.4518.4518.4518.45-
Mar 6, 202518.4518.4518.4518.4518.45200
Mar 5, 202519.6019.6019.1719.1719.173,800
Mar 4, 202519.0219.0219.0219.0219.02-
Mar 3, 202519.0219.0219.0219.0219.02-
Feb 28, 202519.0219.0219.0219.0219.02-
Feb 27, 202519.0219.0219.0219.0219.02-
Feb 26, 202519.0219.0219.0219.0219.02-
Feb 25, 202519.0219.0219.0219.0219.02-
Feb 24, 202519.0219.0219.0219.0219.02900
Feb 21, 202518.8719.6818.8719.6819.68500
Feb 20, 202519.8019.8019.8019.8019.80500
Feb 19, 202518.6218.8518.6218.8518.85400
Feb 18, 202518.2618.2618.2518.2518.25700
Feb 14, 202518.5918.5918.5918.5918.59-
Feb 13, 202518.5918.5918.5918.5918.59-
Feb 12, 202518.5918.5918.5918.5918.59100
Feb 11, 202520.1820.1820.1820.1820.18-
Feb 10, 202520.1820.1820.1820.1820.18-
Feb 7, 202520.1820.1820.1820.1820.18300
Feb 6, 202521.0721.0721.0721.0721.07-
Feb 5, 202521.0721.0721.0721.0721.07100
Feb 4, 202521.0221.0221.0221.0221.02400
Feb 3, 202520.9520.9520.9520.9520.95500
Jan 31, 202520.0620.0620.0620.0620.061,500
Jan 30, 202520.0020.0020.0020.0020.00300
Jan 29, 202519.2019.2019.2019.2019.20-
Jan 28, 202519.2019.2019.2019.2019.20-
Jan 27, 202519.2019.2019.2019.2019.20-
Jan 24, 202519.2019.2019.2019.2019.20200
Jan 23, 202520.0920.0920.0920.0920.09-
Jan 22, 202520.0920.0920.0920.0920.09-
Jan 21, 202520.0920.0920.0920.0920.09700
Jan 17, 202519.4019.4019.4019.4019.40-
Jan 16, 202519.4019.4019.4019.4019.401,200
Jan 15, 202519.8219.8219.8219.8219.82-
Jan 14, 202519.8219.8219.8219.8219.82-
Jan 13, 202519.8219.8219.8219.8219.82-
Jan 10, 202519.8219.8219.8219.8219.82100
Jan 8, 202520.2320.2320.2320.2320.23-
Jan 7, 202520.2320.2320.2320.2320.2313,900
Jan 6, 202521.2621.2621.2621.2621.26300
Jan 3, 202520.0020.0020.0020.0020.00-
Jan 2, 202520.0020.0020.0020.0020.00300
Dec 31, 202419.7919.7919.7919.7919.79600
Dec 30, 202419.6419.6419.6419.6419.64-
Dec 27, 202420.3920.3919.6419.6419.64400
Dec 26, 202419.7819.7819.7819.7819.78-
Dec 24, 202419.7819.7819.7819.7819.78-
Dec 23, 202419.7819.7819.7819.7819.78400
Dec 20, 202419.8819.8819.8819.8819.88-
Dec 19, 202419.8819.8819.8819.8819.88600
Dec 18, 202421.9321.9321.9321.9321.93-
Dec 17, 202421.9321.9321.9321.9321.93-
Dec 16, 202421.9321.9321.9321.9321.93-
Dec 13, 202421.9321.9321.9321.9321.93-
Dec 12, 202421.9321.9321.9321.9321.93-
Dec 11, 202421.9321.9321.9321.9321.93-
Dec 10, 202421.9321.9321.9321.9321.93-
Dec 9, 202421.9321.9321.9321.9321.93-
Dec 6, 202421.9321.9321.9321.9321.93-
Dec 5, 202421.9321.9321.9321.9321.93-
Dec 4, 202421.9121.9321.9121.9321.932,200
Dec 3, 202421.9921.9921.9921.9921.99300
Dec 2, 202422.4722.4722.4722.4722.47-
Nov 29, 202422.4722.4722.4722.4722.47200
Nov 27, 202421.3321.3321.3321.3321.33-
Nov 26, 202421.3321.3321.3321.3321.33-
Nov 25, 202421.3321.3321.3321.3321.33-
Nov 22, 202421.3321.3321.3321.3321.33-
Nov 21, 202421.3321.3321.3321.3321.33-
Nov 20, 202421.3321.3321.3321.3321.33-
Nov 19, 202421.3321.3321.3321.3321.33-
Nov 18, 202421.3321.3321.3321.3321.33300
Nov 15, 202421.7021.7021.2521.2521.25400
Nov 14, 202422.6322.6322.6322.6322.63200
Nov 13, 202421.2621.2621.2621.2621.26-
Nov 12, 202421.2621.2621.2621.2621.26200
Nov 11, 202421.9321.9321.9321.9321.93-
Nov 8, 202421.9321.9321.9321.9321.93-
Nov 7, 202421.9321.9321.9321.9321.93-
Nov 6, 202421.9321.9321.9321.9321.93300
Nov 5, 202422.7822.7822.7822.7822.78-
Nov 4, 202422.7822.7822.7822.7822.78700
Nov 1, 202424.3824.3824.3824.3824.38-
Oct 31, 202424.3824.3824.3824.3824.38-
Oct 30, 202424.3824.3824.3824.3824.38-
Oct 29, 202424.3824.3824.3824.3824.38-
Oct 28, 202424.3824.3824.3824.3824.38-
Oct 25, 202424.3824.3824.3824.3824.38-
Oct 24, 202424.3824.3824.3824.3824.38-
Oct 23, 202424.3824.3824.3824.3824.38-
Oct 22, 202424.3824.3824.3824.3824.382,500
Oct 21, 202425.2525.2525.2525.2525.25-
Oct 18, 202425.2525.2525.2525.2525.25300
Oct 17, 202425.0025.0025.0025.0025.00-
Oct 16, 202425.0025.0025.0025.0025.00300
Oct 15, 202424.0024.0024.0024.0024.001,000
Oct 14, 202424.0024.0024.0024.0024.00-
Oct 11, 202424.0024.0024.0024.0024.00-
Oct 10, 202424.0024.0024.0024.0024.00-
Oct 9, 202424.0024.0024.0024.0024.00-
Oct 8, 202424.0024.0024.0024.0024.00200
Oct 7, 202424.0924.0924.0924.0924.09-
Oct 4, 202424.0924.0924.0924.0924.09300
Oct 3, 202425.4325.4325.4325.4325.43200
Oct 2, 202426.0126.0126.0126.0126.01100
Oct 1, 202426.0826.0826.0826.0826.08100
Sep 30, 202426.0826.0826.0826.0826.08-
Sep 27, 202426.0826.0826.0826.0826.08-
Sep 26, 202426.0826.0826.0826.0826.08-
Sep 25, 202426.0826.0826.0826.0826.08-
Sep 24, 202426.0826.0826.0826.0826.08-
Sep 23, 202426.0826.0826.0826.0826.08-
Sep 20, 202426.0826.0826.0826.0826.08200
Sep 19, 202425.1025.1025.1025.1025.10-
Sep 18, 202425.1025.1025.1025.1025.10-
Sep 17, 202425.1025.1025.1025.1025.10-
Sep 16, 202425.1025.1025.1025.1025.10-
Sep 13, 202425.1025.1025.1025.1025.10-
Sep 12, 202425.1025.1025.1025.1025.10-
Sep 11, 202425.1025.1025.1025.1025.10100
Sep 10, 202426.2926.2926.2926.2926.29-
Sep 9, 202426.2926.2926.2926.2926.29100
Sep 6, 202426.2926.2926.2926.2926.29200
Sep 5, 202425.6025.6025.6025.6025.60-
Sep 4, 202425.6025.6025.6025.6025.60-
Sep 3, 202425.6025.6025.6025.6025.60-
Aug 30, 202425.6025.6025.6025.6025.60-
Aug 29, 202425.6025.6025.6025.6025.60-
Aug 28, 202425.6025.6025.6025.6025.60-
Aug 27, 202425.6025.6025.6025.6025.60-
Aug 26, 202425.6025.6025.6025.6025.60-
Aug 23, 202425.6025.6025.6025.6025.60200
Aug 22, 202424.3424.3424.3424.3424.34-
Aug 21, 202424.3424.3424.3424.3424.34-
Aug 20, 202424.3424.3424.3424.3424.341,200
Aug 19, 202424.3424.3424.3424.3424.34400
Aug 16, 202423.8123.8123.8123.8123.81-
Aug 15, 202423.8123.8123.8123.8123.81300
Aug 14, 202423.8123.8123.8123.8123.81-
Aug 13, 202423.8123.8123.8123.8123.81-
Aug 12, 202423.8123.8123.8123.8123.81200
Aug 9, 202424.7624.7624.7624.7624.76-
Aug 8, 202424.7624.7624.7624.7624.76400
Aug 7, 202422.1422.1422.1422.1422.14-
Aug 6, 202422.1422.1422.1422.1422.14-
Aug 5, 202422.1422.1422.1422.1422.14-
Aug 2, 202422.1422.1422.1422.1422.14-
Aug 1, 202422.1422.1422.1422.1422.14-
Jul 31, 202422.1422.1422.1422.1422.14-
Jul 30, 202422.1422.1422.1422.1422.14-
Jul 29, 202422.1422.1422.1422.1422.14-
Jul 26, 202422.1422.1422.1422.1422.14-
Jul 25, 2024 0.52 Dividend
Jul 25, 202422.1422.1422.1422.1422.14500
Jul 24, 202423.0923.0923.0923.0922.57-
Jul 23, 202423.0923.0923.0923.0922.57900
Jul 22, 202423.0923.0923.0923.0922.57-
Jul 19, 202423.0923.0923.0923.0922.57-
Jul 18, 202423.0923.0923.0923.0922.57-
Jul 17, 202423.0923.0923.0923.0922.57-
Jul 16, 202423.6923.6923.0923.0922.57500
Jul 15, 202423.8923.8923.8923.8923.35-
Jul 12, 202423.8923.8923.8923.8923.353,000
Jul 11, 202423.8923.8923.8923.8923.35200
Jul 10, 202422.8422.8422.8422.8422.33-
Jul 9, 202422.8422.8422.8422.8422.33-
Jul 8, 202422.8422.8422.8422.8422.33-
Jul 5, 202422.8422.8422.8422.8422.33-
Jul 3, 202422.8422.8422.8422.8422.33-
Jul 2, 202422.8422.8422.8422.8422.33-
Jul 1, 202422.8422.8422.8422.8422.33-
Jun 28, 202422.8422.8422.8422.8422.33400
Jun 27, 202422.4922.4922.4922.4921.99-
Jun 26, 202422.4922.4922.4922.4921.99-
Jun 25, 202422.4922.4922.4922.4921.99-
Jun 24, 202422.4922.4922.4922.4921.99-
Jun 21, 202422.4922.4922.4922.4921.99-
Jun 20, 202422.4922.4922.4922.4921.99700
Jun 18, 202423.2123.2123.2123.2122.69-
Jun 17, 202423.2123.2123.2123.2122.69-
Jun 14, 202423.2123.2123.2123.2122.69-
Jun 13, 202423.2123.2123.2123.2122.69-
Jun 12, 202423.2123.2123.2123.2122.69100
Jun 11, 202423.2123.2123.2123.2122.69-
Jun 10, 202423.2123.2123.2123.2122.69100
Jun 7, 202423.3223.3223.3223.3222.80-
Jun 6, 202423.3223.3223.3223.3222.80200
Jun 5, 202422.4822.4822.4822.4821.98-
Jun 4, 202422.4822.4822.4822.4821.98300
Jun 3, 202422.1122.1122.1122.1121.62-
May 31, 202422.1122.1122.1122.1121.62100
May 30, 202422.6322.6322.6322.6322.12100
May 29, 202422.6322.6322.6322.6322.12100
May 28, 202422.6322.6322.6322.6322.12100
May 24, 202422.6322.6322.6322.6322.12100
May 23, 202422.6322.6322.6322.6322.12-
May 22, 202422.6322.6322.6322.6322.12100
May 21, 202423.2123.2123.2123.2122.69-
May 20, 202423.2123.2123.2123.2122.69-
May 17, 202423.2123.2123.2123.2122.69100
May 16, 202423.6323.6323.6323.6323.10300
May 15, 202423.6323.6323.6323.6323.10-
May 14, 202423.6323.6323.6323.6323.10600
May 13, 202422.1922.1922.1922.1921.70-
May 10, 202422.1922.1922.1922.1921.70-
May 9, 202422.1922.1922.1922.1921.70100
May 8, 202422.0022.0022.0022.0021.51-
May 7, 202422.0022.0022.0022.0021.511,600
May 6, 202420.6220.6220.6220.6220.16-
May 3, 202420.6220.6220.6220.6220.16-
May 2, 202420.6220.6220.6220.6220.16-
May 1, 202420.6220.6220.6220.6220.16-
Apr 30, 202420.6220.6220.6220.6220.16-
Apr 29, 202420.6220.6220.6220.6220.16300
Apr 26, 202420.6220.6220.6220.6220.16-
Apr 25, 202420.6220.6220.6220.6220.16-
Apr 24, 202420.6220.6220.6220.6220.16373,300
Apr 23, 202420.6220.6220.6220.6220.16-
Apr 22, 202420.6220.6220.6220.6220.16-
Apr 19, 202420.6220.6220.6220.6220.16-
Apr 18, 202420.6220.6220.6220.6220.16-
Apr 17, 202420.6220.6220.6220.6220.16-
Apr 16, 202420.6220.6220.6220.6220.16-
Apr 15, 202420.6220.6220.6220.6220.16100
Apr 12, 202420.6220.6220.6220.6220.16-
Apr 11, 202420.6220.6220.6220.6220.16600
Apr 10, 202420.6220.6220.6220.6220.16-
Apr 9, 202419.9320.6219.9320.6220.16700
Apr 8, 202420.1920.1919.9819.9819.54700
Apr 5, 202419.9719.9719.9719.9719.52-

Related Tickers

EOAA.F E.ON SE
12.50
-10.07%
 
EON.BD E.ON SE
5,836.00
0.00%
 
IBE1.BE Iberdrola SA
14.55
-0.82%
 
IBE.VI Iberdrola, S.A.
15.13
0.00%
 
EDP.LS EDP, S.A.
2.9950
-5.07%
 
EOAN.DE E.ON SE
13.47
-3.96%
 
RWE.DE RWE Aktiengesellschaft
30.70
-5.04%
 
ENGI.PA Engie SA
17.70
-4.09%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.