Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

SSE plc (SSEZY)

Compare
21.50
+0.43
+(2.04%)
As of 11:50:50 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202521.3221.5520.6521.5021.5035,680
Apr 14, 202520.7421.2920.7221.0321.03164,800
Apr 11, 202520.6721.0120.2320.9320.93280,500
Apr 10, 202520.1620.3619.8220.2420.24377,500
Apr 9, 202519.7420.5019.3620.1620.16465,900
Apr 8, 202520.0920.2619.3919.7619.761,579,400
Apr 7, 202519.7920.4519.5519.6519.65191,900
Apr 4, 202521.8021.8420.6820.7820.78161,700
Apr 3, 202522.1622.1921.7721.8021.80109,500
Apr 2, 202520.5720.8220.4720.8220.8295,700
Apr 1, 202520.8220.8620.6520.7720.7774,700
Mar 31, 202520.9821.0320.8420.9120.91288,500
Mar 28, 202519.9021.2419.9021.1721.17201,800
Mar 27, 202520.3320.4620.2720.3420.34258,400
Mar 26, 202520.1220.3820.1120.3220.3245,900
Mar 25, 202519.8220.3019.8220.1520.1548,500
Mar 24, 202520.3020.3320.1220.1920.1969,900
Mar 21, 202520.3720.4420.1220.3120.3172,900
Mar 20, 202520.4120.6620.2220.6520.6531,900
Mar 19, 202519.9820.1519.6720.0220.0266,700
Mar 18, 202519.0820.2019.0820.1320.1364,000
Mar 17, 202520.1020.2719.8519.9819.9870,300
Mar 14, 202519.7720.1519.5520.0420.0466,100
Mar 13, 202519.6919.8119.6019.7419.74151,800
Mar 12, 202519.7120.0219.5419.8619.861,057,900
Mar 11, 202519.1119.8019.1119.6119.61896,700
Mar 10, 202519.3219.5118.9819.1019.10416,800
Mar 7, 202519.0819.3118.8219.3119.31132,100
Mar 6, 202519.0219.2218.7818.9618.96120,200
Mar 5, 202519.2319.3019.0619.2519.2570,500
Mar 4, 202519.4919.5219.2519.4919.49712,100
Mar 3, 202519.5119.5319.2019.4619.46341,700
Feb 28, 202519.4019.5519.2319.4319.4389,400
Feb 27, 202519.2219.2218.8018.9418.9456,800
Feb 26, 202519.5719.6319.4419.6019.6070,600
Feb 25, 202519.4119.4919.2219.3619.3687,700
Feb 24, 202519.2719.5619.2519.4319.43178,000
Feb 21, 202519.0419.2218.9519.0619.06654,600
Feb 20, 202518.7418.8818.7018.8118.81107,700
Feb 19, 202518.7318.9418.6118.7418.74113,400
Feb 18, 202518.8118.8518.6018.6118.61138,100
Feb 14, 202519.3919.4019.1419.1819.1874,000
Feb 13, 202519.0219.2318.9619.1319.13130,900
Feb 12, 202519.0519.0618.8618.9618.96102,300
Feb 11, 202519.2319.3219.1919.2019.20112,100
Feb 10, 202519.2619.4719.2619.3619.3669,700
Feb 7, 202519.6219.7719.5819.6319.6346,700
Feb 6, 202520.2720.2719.8119.9019.90123,300
Feb 5, 202520.5520.7820.4520.5820.58106,000
Feb 4, 202520.3220.7420.3220.4620.4653,700
Feb 3, 202520.3520.5120.0420.4520.4588,300
Jan 31, 202520.7620.8720.4020.4420.4477,800
Jan 30, 202520.2820.5020.2320.3520.3597,900
Jan 29, 202519.8820.2119.8220.0120.0161,100
Jan 28, 202520.1820.3119.7620.0620.0696,600
Jan 27, 202520.0020.2119.8020.0220.02186,300
Jan 24, 202519.6119.7819.5519.7019.70111,600
Jan 23, 202519.9720.0219.6419.7819.78271,900
Jan 22, 202519.8519.9019.4619.6719.67110,400
Jan 21, 202519.7820.0919.7620.0620.06154,900
Jan 17, 202519.7119.8519.6719.8319.83138,700
Jan 16, 202519.3119.8319.2019.8119.81866,300
Jan 15, 202519.4319.5119.3619.4919.4989,300
Jan 14, 202518.8719.0318.8518.9518.95249,500
Jan 13, 202519.0019.0318.8719.0319.03194,500
Jan 10, 202519.0819.0818.8618.9518.95151,600
Jan 8, 202519.3519.6519.3319.6119.61362,200
Jan 7, 202520.2220.4920.0520.2220.22372,600
Jan 6, 202520.0020.3219.9220.1420.14685,800
Jan 3, 2025 0.27 Dividend
Jan 3, 202520.1520.2120.1120.1120.11115,000
Jan 2, 202520.3020.5519.9820.1819.91100,000
Dec 31, 202419.4220.1619.4219.9319.67129,000
Dec 30, 202419.5620.2719.5620.0619.80268,900
Dec 27, 202420.1820.2119.9520.1519.88188,200
Dec 26, 202420.0720.2719.9120.1319.86145,200
Dec 24, 202420.4021.4018.7620.0619.8064,700
Dec 23, 202420.0420.2919.9220.0619.80282,700
Dec 20, 202419.9220.2119.9020.1519.88290,800
Dec 19, 202419.5920.0319.5919.8819.62192,400
Dec 18, 202420.4220.5420.0020.0019.74140,800
Dec 17, 202420.5420.7020.4320.4320.16131,500
Dec 16, 202420.5520.7720.4920.5520.28346,100
Dec 13, 202421.0521.3020.9720.9920.7187,600
Dec 12, 202421.1921.4021.0821.0820.80102,600
Dec 11, 202421.0821.2920.9721.1720.89155,200
Dec 10, 202421.3021.7021.2521.3821.1085,400
Dec 9, 202421.6921.8021.5921.6221.3496,600
Dec 6, 202421.8121.8521.5321.5921.3134,800
Dec 5, 202421.9822.2521.6521.9321.6475,600
Dec 4, 202421.4222.0821.4221.9121.6272,900
Dec 3, 202422.3922.5022.0222.0621.7770,600
Dec 2, 202422.5522.5522.1022.4622.1692,800
Nov 29, 202422.4322.7022.4022.5822.2834,500
Nov 27, 202422.0122.2521.7022.0821.7979,300
Nov 26, 202422.2222.2221.6921.7421.4578,300
Nov 25, 202422.0022.1121.7521.9121.62105,600
Nov 22, 202421.9922.0621.6821.8421.5593,800
Nov 21, 202421.6021.7821.5621.6021.32432,700
Nov 20, 202420.7321.5620.7321.4521.1773,500
Nov 19, 202421.5921.7421.4921.6821.39152,900
Nov 18, 202421.4421.7221.4421.5621.28186,200
Nov 15, 202421.6521.6821.3721.5721.29146,300
Nov 14, 202421.0121.7121.0121.6121.3399,000
Nov 13, 202421.6521.6521.1821.4621.18119,200
Nov 12, 202421.8922.0221.4621.7921.50137,300
Nov 11, 202422.1922.5222.1022.2121.9268,900
Nov 8, 202422.1322.2421.9722.1221.8365,600
Nov 7, 202422.1622.4522.1022.2621.9779,800
Nov 6, 202421.9622.2421.9022.2221.9336,400
Nov 5, 202423.0423.0422.6622.8522.5548,200
Nov 4, 202422.8523.1022.7422.8022.50104,500
Nov 1, 202422.9723.1222.7522.8522.5558,900
Oct 31, 202422.2623.0022.2622.7022.4049,000
Oct 30, 202424.6424.6423.4123.4523.1452,800
Oct 29, 202423.4623.6123.4223.4823.1737,400
Oct 28, 202423.3124.0223.3123.9123.5952,500
Oct 25, 202423.6323.7423.5423.5823.2723,600
Oct 24, 202424.2324.3023.8724.0123.6969,700
Oct 23, 202424.3724.5224.2924.5224.20105,800
Oct 22, 202423.6624.4523.6624.3924.0751,700
Oct 21, 202425.1025.1024.6824.7424.4151,500
Oct 18, 202424.9425.1024.8724.9024.5765,300
Oct 17, 202425.1025.2725.0225.1024.7786,700
Oct 16, 202425.1425.2825.1125.2224.89141,100
Oct 15, 202424.5025.2324.5024.9024.5777,900
Oct 14, 202424.4924.6424.3324.6024.28127,300
Oct 11, 202423.2924.1523.2924.0723.75237,300
Oct 10, 202424.1524.3324.0324.1623.8445,100
Oct 9, 202423.0924.3623.0924.3424.0231,400
Oct 8, 202424.7324.7324.0624.1923.8735,800
Oct 7, 202424.6524.6523.8524.0723.75122,800
Oct 4, 202424.4424.8124.2924.5224.2026,800
Oct 3, 202425.2825.3924.7825.2224.8947,100
Oct 2, 202425.4325.4325.1025.2524.92381,900
Oct 1, 202425.5025.9825.0325.7525.4119,400
Sep 30, 202425.8525.8725.4825.7425.4015,500
Sep 27, 202425.2526.9625.2525.9425.6018,700
Sep 26, 202426.5926.6226.1226.5826.2352,600
Sep 25, 202426.0226.6026.0226.4826.13344,200
Sep 24, 202426.2826.9225.4226.8326.48701,600
Sep 23, 202426.2926.5626.2226.4226.07341,300
Sep 20, 202425.6326.0425.6326.0425.7033,800
Sep 19, 202426.0126.3225.7626.1325.7988,500
Sep 18, 202426.7826.8526.5626.6026.2597,000
Sep 17, 202425.9427.0125.9426.7926.4470,500
Sep 16, 202426.8026.8926.6226.7826.43454,900
Sep 13, 202426.5026.5826.3726.4426.0921,100
Sep 12, 202426.2926.3626.0026.3225.9719,300
Sep 11, 202425.9326.4825.9326.2925.9429,500
Sep 10, 202426.2526.4126.1826.2325.8834,100
Sep 9, 202426.4326.5526.1726.4726.1287,100
Sep 6, 202426.3526.3926.0726.1725.8322,600
Sep 5, 202426.1626.6425.7926.2425.8950,700
Sep 4, 202424.3425.8324.3425.4525.1124,100
Sep 3, 202425.4025.4525.2225.2224.8916,900
Aug 30, 202424.9725.3424.9725.1724.8420,400
Aug 29, 202425.1025.2424.9725.1924.8620,500
Aug 28, 202425.0925.2925.0925.1724.8418,600
Aug 27, 202424.4725.3324.4725.3224.9918,700
Aug 26, 202424.7625.3624.7625.1924.8617,100
Aug 23, 202425.4925.4924.9525.1324.8034,500
Aug 22, 202424.8524.9024.7224.7924.4621,200
Aug 21, 202425.1025.1024.6424.7424.4173,600
Aug 20, 202424.7324.9324.7124.8324.5062,600
Aug 19, 202425.2525.2524.8625.0624.7331,500
Aug 16, 202424.7424.9024.6924.9024.5715,000
Aug 15, 202424.9525.0524.7624.8524.5235,100
Aug 14, 202424.6025.0024.6024.8224.4931,500
Aug 13, 202425.0625.0624.6124.8524.5226,700
Aug 12, 202424.4924.4924.3124.3324.0128,800
Aug 9, 202424.1524.3024.0124.1423.8231,100
Aug 8, 202424.1224.3923.9924.1823.8640,500
Aug 7, 202424.2724.4023.9823.9823.6634,300
Aug 6, 202423.5324.0123.5323.9323.61104,700
Aug 5, 202423.1324.2423.1323.9623.6427,700
Aug 2, 202424.5025.0024.4924.7924.4627,100
Aug 1, 202424.6324.6324.1924.2223.9027,000
Jul 31, 202424.3024.6924.2224.5924.2720,000
Jul 30, 202424.2024.4424.1924.4024.0817,100
Jul 29, 202423.5724.2823.5724.1923.8729,200
Jul 26, 2024 0.51 Dividend
Jul 26, 202423.2124.0923.2124.0923.7729,600
Jul 25, 202423.9324.1823.6323.9723.1535,100
Jul 24, 202424.2624.5424.0924.1623.3434,400
Jul 23, 202424.3124.5424.2324.3723.5421,300
Jul 22, 202424.1624.3024.1624.3023.4717,500
Jul 19, 202424.3124.3124.0224.1723.3516,700
Jul 18, 202424.6224.6424.2124.4923.6629,300
Jul 17, 202424.0624.3524.0624.2923.4635,300
Jul 16, 202423.9824.2023.7324.1223.3025,900
Jul 15, 202424.0724.1524.0024.1023.2840,000
Jul 12, 202424.1424.7924.1424.6523.8128,300
Jul 11, 202424.4824.6724.4824.5923.7532,800
Jul 10, 202423.9624.2623.9624.0523.2345,400
Jul 9, 202423.8423.8423.3523.7922.9845,000
Jul 8, 202424.0524.0623.7424.0123.1920,000
Jul 5, 202424.0524.1824.0024.1823.3630,100
Jul 3, 202423.2623.6022.9523.5722.7730,300
Jul 2, 202423.0423.1322.9423.0422.2567,600
Jul 1, 202423.3623.3622.9323.1822.3929,600
Jun 28, 202422.9723.0322.7522.9922.2143,400
Jun 27, 202423.0223.0922.9022.9722.1934,500
Jun 26, 202423.2323.3723.1823.2622.4739,500
Jun 25, 202423.5023.6323.4223.6322.8231,200
Jun 24, 202423.6523.7523.3923.6122.8136,900
Jun 21, 202423.6723.6723.3523.4922.6937,100
Jun 20, 202423.5623.7623.5423.7522.9432,400
Jun 18, 202423.1123.3123.0123.1522.3642,000
Jun 17, 202422.4222.5922.2522.4621.6980,000
Jun 14, 202422.8022.9322.7422.9322.1532,400
Jun 13, 202423.0923.1823.0523.1522.3640,800
Jun 12, 202423.3123.3222.9423.0922.3038,400
Jun 11, 202422.8222.9922.8022.9922.2154,400
Jun 10, 202423.0023.3122.9823.1622.3729,800
Jun 7, 202423.0023.1222.8822.9822.2023,200
Jun 6, 202423.2523.3423.1023.1922.4030,200
Jun 5, 202423.0123.3423.0123.3122.5244,300
Jun 4, 202422.8123.4722.8123.4522.6557,700
Jun 3, 202423.1123.2023.0123.1522.36161,200
May 31, 202422.6723.0722.4822.8122.0345,800
May 30, 202422.2022.3121.9922.2721.5198,700
May 29, 202422.3422.3421.9022.0021.25114,300
May 28, 202422.8322.8822.6522.7421.9632,900
May 24, 202422.5822.7322.5422.5721.8028,800
May 23, 202422.9923.1222.7022.7721.99151,300
May 22, 202423.2623.5123.2623.3722.5730,800
May 21, 202423.2623.3623.2623.3522.5533,600
May 20, 202423.5623.6423.4623.4622.6693,700
May 17, 202423.4823.6823.4823.5922.7929,500
May 16, 202423.7923.9323.6623.8423.0349,400
May 15, 202423.7323.9423.7323.8923.0828,400
May 14, 202423.2723.5023.2423.4622.6627,000
May 13, 202422.9323.1422.7922.9722.1945,800
May 10, 202423.1123.3722.9923.0822.2917,200
May 9, 202422.3722.9822.3722.9722.1933,100
May 8, 202422.6322.8322.6322.7922.0128,500
May 7, 202422.3722.6822.3722.5621.7938,600
May 6, 202422.0522.0821.3422.0121.2624,500
May 3, 202421.8221.9421.6621.8921.1450,400
May 2, 202421.4621.7421.4621.6620.9256,700
May 1, 202421.1921.4520.9721.3620.6329,800
Apr 30, 202420.7821.3120.7821.2420.5225,100
Apr 29, 202421.4821.5521.3621.4520.7268,400
Apr 26, 202421.1621.2120.7021.0720.35173,200
Apr 25, 202420.7521.1920.7520.9820.2677,100
Apr 24, 202420.9021.1320.8621.0420.32454,800
Apr 23, 202420.8721.1520.8721.1420.42773,700
Apr 22, 202420.7421.1920.7221.1520.43529,000
Apr 19, 202420.8121.0520.7220.8120.1034,100
Apr 18, 202420.7821.1720.7120.9120.2047,400
Apr 17, 202420.4720.9320.4720.6819.9783,300
Apr 16, 202420.9120.9120.4920.5019.8092,000
Apr 15, 202421.0321.0620.7120.8220.11251,200

Related Tickers

IBE.VI Iberdrola, S.A.
15.11
+1.92%
 
ENLAY Enel SpA
8.12
+1.50%
 
ACE.MI ACEA S.p.A.
18.93
+1.07%
 
ENGIY Engie SA
20.79
+1.12%
 
IRE.MI Iren SpA
2.3440
+2.09%
 
ALE ALLETE, Inc.
65.04
-0.05%