Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
SSE Share Price
SSE Share Trades

SSE Share Trades

SSE share trades.

The following table shows today's trades for SSE. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
SSE.L
Share PriceSSE.L
ChartsSSE.L
TradesSSE.L
HistoryCompare
SSE.LSSE.L
Share NewsSSE.L
RNSSSE.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
17:52:20 - 26-Apr-24 1,665.775 14 Unknown* 1,656.00 1,656.50
17:28:30 - 26-Apr-24 1,663.049 4,400 Unknown* 1,656.00 1,656.50
17:08:39 - 26-Apr-24 1,662.247 6,975 Unknown* 1,656.00 1,656.50
17:08:23 - 26-Apr-24 1,659.857 17,681 Unknown* 1,656.00 1,656.50
17:06:43 - 26-Apr-24 1,659.282 38,514 Unknown* 1,656.00 1,656.50
17:04:02 - 26-Apr-24 1,659.192 6,564 Unknown* 1,656.00 1,656.50
17:03:14 - 26-Apr-24 1,663.50 47 Unknown* 1,656.00 1,656.50
17:03:14 - 26-Apr-24 1,655.00 2 Unknown* 1,656.00 1,656.50
17:03:06 - 26-Apr-24 1,655.00 3,823 Unknown* 1,656.00 1,656.50
16:58:16 - 26-Apr-24 1,654.915 1 Unknown* 1,656.00 1,656.50
16:43:20 - 26-Apr-24 1,654.835 728 Unknown* 1,656.00 1,656.50
16:42:01 - 26-Apr-24 1,655.00 2,900 Unknown* 1,656.00 1,656.50
16:38:08 - 26-Apr-24 1,660.114 4,809 Unknown* 1,656.00 1,656.50
16:35:41 - 26-Apr-24 1,661.265 1,437 Unknown* 1,656.00 1,656.50
16:29:11 - 26-Apr-24 1,654.671 249 Unknown* 1,656.00 1,656.50
16:28:33 - 26-Apr-24 1,656.163 4,952 Unknown* 1,656.00 1,656.50
16:27:47 - 26-Apr-24 1,660.806 1,581 Unknown* 1,656.00 1,656.50
16:27:41 - 26-Apr-24 1,654.967 2,015 Unknown* 1,656.00 1,656.50
16:27:33 - 26-Apr-24 1,654.967 5,362 Unknown* 1,656.00 1,656.50
16:26:37 - 26-Apr-24 1,655.00 779 Unknown* 1,656.00 1,656.50
16:26:22 - 26-Apr-24 1,655.00 1,112 Unknown* 1,656.00 1,656.50
16:24:03 - 26-Apr-24 1,655.00 274 Unknown* 1,656.00 1,656.50
16:23:37 - 26-Apr-24 1,655.00 4,285 Unknown* 1,656.00 1,656.50
16:18:13 - 26-Apr-24 1,657.466 9 Unknown* 1,656.00 1,656.50
16:13:01 - 26-Apr-24 1,662.469 3,357 Unknown* 1,656.00 1,656.50
16:12:51 - 26-Apr-24 1,663.519 26,022 Unknown* 1,656.00 1,656.50
16:09:19 - 26-Apr-24 1,662.983 3,677 Unknown* 1,656.00 1,656.50
16:07:59 - 26-Apr-24 1,654.988 1,820 Unknown* 1,656.00 1,656.50
16:04:53 - 26-Apr-24 1,658.371 3,626 Unknown* 1,656.00 1,656.50
15:56:45 - 26-Apr-24 1,655.083 10,443 Unknown* 1,656.00 1,656.50
15:47:00 - 26-Apr-24 1,661.71 1,775 Unknown* 1,656.00 1,656.50
15:47:00 - 26-Apr-24 1,661.71 1,775 Unknown* 1,656.00 1,656.50
15:45:12 - 26-Apr-24 1,657.82 8,480 Unknown* 1,656.00 1,656.50
15:44:24 - 26-Apr-24 1,658.195 2,556 Unknown* 1,656.00 1,656.50
15:35:05 - 26-Apr-24 1,655.00 625,270 Sell* 1,656.00 1,656.50
15:29:50 - 26-Apr-24 1,656.50 287 Buy* 1,656.00 1,657.00
15:29:45 - 26-Apr-24 1,656.50 309 Buy* 1,656.00 1,656.50
15:29:21 - 26-Apr-24 1,655.50 30 Buy* 1,655.00 1,655.50
15:28:54 - 26-Apr-24 1,655.00 3 Sell* 1,655.00 1,655.50
15:28:38 - 26-Apr-24 1,655.50 59 Sell* 1,655.50 1,656.00
15:28:38 - 26-Apr-24 1,655.50 325 Buy* 1,655.00 1,655.50
15:28:29 - 26-Apr-24 1,655.00 30 Buy* 1,654.50 1,655.00
15:28:08 - 26-Apr-24 1,654.50 95 Sell* 1,654.50 1,655.00
15:28:08 - 26-Apr-24 1,654.50 50 Sell* 1,654.50 1,655.00
15:28:04 - 26-Apr-24 1,654.8302 690 Buy* 1,654.50 1,655.00
15:28:06 - 26-Apr-24 1,655.00 21 Buy* 1,654.50 1,655.00
15:28:06 - 26-Apr-24 1,655.00 418 Buy* 1,654.50 1,655.00
15:28:06 - 26-Apr-24 1,655.00 18 Unknown* 1,654.50 1,655.50
15:28:06 - 26-Apr-24 1,655.00 25 Unknown* 1,654.50 1,655.50
15:28:06 - 26-Apr-24 1,655.00 439 Buy* 1,654.50 1,655.00
15:28:06 - 26-Apr-24 1,655.00 418 Buy* 1,654.50 1,655.00
15:28:06 - 26-Apr-24 1,655.00 147 Buy* 1,654.50 1,655.00
15:27:54 - 26-Apr-24 1,655.00 12 Buy* 1,654.50 1,655.00
15:27:54 - 26-Apr-24 1,655.00 147 Sell* 1,655.00 1,655.50
15:27:54 - 26-Apr-24 1,655.00 38 Sell* 1,655.00 1,655.50
15:27:54 - 26-Apr-24 1,655.00 136 Sell* 1,655.00 1,655.50
15:27:41 - 26-Apr-24 1,655.00 136 Sell* 1,655.00 1,655.50
15:27:28 - 26-Apr-24 1,655.00 10 Sell* 1,655.00 1,655.50
15:27:26 - 26-Apr-24 1,655.00 315 Sell* 1,655.00 1,655.50
15:27:26 - 26-Apr-24 1,655.00 319 Sell* 1,655.00 1,655.50
15:27:26 - 26-Apr-24 1,655.00 108 Sell* 1,655.00 1,655.50
15:27:26 - 26-Apr-24 1,655.00 136 Sell* 1,655.00 1,655.50
15:27:14 - 26-Apr-24 1,655.00 315 Sell* 1,655.00 1,655.50
15:27:14 - 26-Apr-24 1,655.00 620 Sell* 1,655.00 1,655.50
15:27:14 - 26-Apr-24 1,655.00 300 Sell* 1,655.00 1,655.50
15:27:14 - 26-Apr-24 1,655.00 60 Sell* 1,655.00 1,655.50
15:27:14 - 26-Apr-24 1,655.00 150 Sell* 1,655.00 1,655.50
15:26:43 - 26-Apr-24 1,655.50 92 Buy* 1,655.00 1,655.50
15:26:39 - 26-Apr-24 1,655.50 19 Buy* 1,655.00 1,655.50
15:26:39 - 26-Apr-24 1,655.50 296 Buy* 1,655.00 1,655.50
15:26:39 - 26-Apr-24 1,655.50 325 Buy* 1,655.00 1,655.50
15:26:39 - 26-Apr-24 1,655.50 336 Buy* 1,655.00 1,655.50
15:26:39 - 26-Apr-24 1,655.50 316 Unknown* 1,655.00 1,656.00
15:26:39 - 26-Apr-24 1,655.50 327 Unknown* 1,655.00 1,656.00
15:26:39 - 26-Apr-24 1,655.50 254 Buy* 1,655.00 1,655.50
15:26:39 - 26-Apr-24 1,655.50 510 Buy* 1,655.00 1,655.50
15:26:39 - 26-Apr-24 1,655.50 410 Buy* 1,655.00 1,655.50
15:26:39 - 26-Apr-24 1,655.50 498 Buy* 1,655.00 1,655.50
15:26:39 - 26-Apr-24 1,655.50 312 Buy* 1,655.00 1,655.50
15:26:39 - 26-Apr-24 1,655.50 42 Buy* 1,655.00 1,655.50
15:26:30 - 26-Apr-24 1,655.00 5 Sell* 1,655.00 1,655.50
15:26:30 - 26-Apr-24 1,655.00 318 Sell* 1,655.00 1,655.50
15:26:30 - 26-Apr-24 1,655.00 325 Sell* 1,655.00 1,655.50
15:26:30 - 26-Apr-24 1,655.00 190 Sell* 1,655.00 1,655.50
15:26:30 - 26-Apr-24 1,655.00 309 Sell* 1,655.00 1,655.50
15:26:30 - 26-Apr-24 1,655.00 319 Sell* 1,655.00 1,655.50
15:26:30 - 26-Apr-24 1,655.00 268 Buy* 1,654.50 1,655.00
15:26:30 - 26-Apr-24 1,655.00 365 Buy* 1,654.50 1,655.00
15:26:30 - 26-Apr-24 1,655.00 114 Buy* 1,654.50 1,655.00
15:26:30 - 26-Apr-24 1,655.00 147 Buy* 1,654.50 1,655.00
15:26:28 - 26-Apr-24 1,655.00 293 Buy* 1,654.50 1,655.00
15:26:28 - 26-Apr-24 1,655.00 33 Buy* 1,654.50 1,655.00
15:26:28 - 26-Apr-24 1,655.00 451 Buy* 1,654.50 1,655.00
15:26:28 - 26-Apr-24 1,655.00 315 Buy* 1,654.50 1,655.00
15:26:28 - 26-Apr-24 1,655.00 262 Buy* 1,654.50 1,655.00
15:26:28 - 26-Apr-24 1,655.00 520 Buy* 1,654.50 1,655.00
15:26:28 - 26-Apr-24 1,655.00 450 Buy* 1,654.50 1,655.00
15:26:28 - 26-Apr-24 1,655.00 451 Buy* 1,654.50 1,655.00
15:26:28 - 26-Apr-24 1,655.00 501 Buy* 1,654.50 1,655.00
15:26:27 - 26-Apr-24 1,654.50 57 Buy* 1,654.00 1,654.50
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.