SSY.L Share History

SSY.L Share Price history. The following table shows end-of-day data SSY historical share prices for SSY.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SSY.L
Share Price SSY.L
Charts SSY.L
Trades SSY.L
History Compare
SSY.L SSY.L
Share News SSY.L
RNS SSY.L
Accounts

Date	Open	High	Low	Close	Volume
2019-12-18	253.00	253.00	253.00	253.00	0
2019-12-17	253.00	253.00	253.00	253.00	31,008
2019-12-16	253.00	253.00	253.00	253.00	610
2019-12-13	253.00	253.00	253.00	253.00	4,716
2019-12-12	253.00	253.00	253.00	253.00	20,770
2019-12-11	253.00	253.00	253.00	253.00	69,079
2019-12-10	253.00	253.00	253.00	253.00	6,163
2019-12-09	253.00	253.00	253.00	253.00	12,250
2019-12-06	253.00	253.00	253.00	253.00	2,592
2019-12-05	253.00	253.00	253.00	253.00	7
2019-12-04	253.00	253.00	253.00	253.00	4,993
2019-12-03	253.00	253.00	253.00	253.00	257
2019-12-02	253.00	253.00	253.00	253.00	2,255
2019-11-29	253.00	253.00	253.00	253.00	18,104
2019-11-28	253.00	253.00	250.00	253.00	2,800
2019-11-27	253.00	253.00	253.00	253.00	2,961
2019-11-26	253.00	253.00	253.00	253.00	833
2019-11-25	253.00	253.00	253.00	253.00	8,377
2019-11-22	253.00	253.00	253.00	253.00	2,386
2019-11-21	253.00	253.00	253.00	253.00	1,000
2019-11-20	253.00	253.00	253.00	253.00	9,563
2019-11-19	253.00	253.00	253.00	253.00	20,000
2019-11-18	253.00	253.00	253.00	253.00	117,382
2019-11-15	254.00	254.00	253.00	253.00	371,754
2019-11-14	256.00	256.00	252.00	254.00	13,114
2019-11-13	256.00	256.00	256.00	256.00	142,660
2019-11-12	255.00	256.00	255.00	256.00	3,945
2019-11-11	255.00	255.00	255.00	255.00	5,222
2019-11-08	255.00	255.00	250.00	255.00	0
2019-11-07	255.00	255.00	255.00	255.00	9,073
2019-11-06	255.00	255.00	255.00	255.00	300
2019-11-05	255.00	255.00	250.00	255.00	2,842
2019-11-04	255.00	255.00	255.00	255.00	15,699
2019-11-01	255.00	255.00	255.00	255.00	12,786
2019-10-31	255.00	255.00	255.00	255.00	0
2019-10-30	255.00	252.00	252.00	255.00	15,000
2019-10-29	255.00	255.00	255.00	255.00	1,729
2019-10-28	255.00	255.00	255.00	255.00	12,202
2019-10-25	255.00	255.00	250.00	255.00	0
2019-10-24	255.00	255.00	255.00	255.00	0
2019-10-23	255.00	252.00	252.00	255.00	3,900
2019-10-22	255.00	255.00	255.00	255.00	3,714
2019-10-21	255.00	252.00	252.00	255.00	29,371
2019-10-18	255.00	255.00	255.00	255.00	410
2019-10-17	255.00	255.00	255.00	255.00	3,232
2019-10-16	255.00	252.00	252.00	255.00	9,105
2019-10-15	255.00	255.00	255.00	255.00	3,000
2019-10-14	255.00	255.00	255.00	255.00	6,997
2019-10-11	252.00	252.00	252.00	252.00	104,189
2019-10-10	252.00	252.00	252.00	252.00	9,800
2019-10-09	252.00	252.00	252.00	252.00	1,700
2019-10-08	252.00	252.00	252.00	252.00	21,132
2019-10-07	252.00	252.00	252.00	252.00	16,092
2019-10-04	252.00	252.00	252.00	252.00	28,531
2019-10-03	252.00	252.00	252.00	252.00	17,821
2019-10-02	252.00	252.00	252.00	252.00	3,750
2019-10-01	252.00	252.00	252.00	252.00	2,027
2019-09-30	252.00	252.00	252.00	252.00	11,656
2019-09-27	252.00	252.00	252.00	252.00	1,066
2019-09-26	252.00	248.00	248.00	252.00	26,200
2019-09-25	250.00	252.00	250.00	252.00	1,605
2019-09-24	251.00	252.00	251.00	252.00	16,347
2019-09-23	250.00	250.00	246.00	250.00	21,480
2019-09-20	250.00	250.00	246.00	250.00	12,734
2019-09-19	250.00	250.00	250.00	250.00	6,559
2019-09-18	250.00	250.00	250.00	250.00	28,564
2019-09-17	250.00	250.00	250.00	250.00	4,074
2019-09-16	250.00	250.00	250.00	250.00	0
2019-09-13	250.00	250.00	250.00	250.00	10,080
2019-09-12	250.00	250.00	250.00	250.00	214,369
2019-09-11	250.00	250.00	250.00	250.00	21,309
2019-09-10	250.00	250.00	250.00	250.00	19,067
2019-09-09	250.00	250.00	250.00	250.00	3,006
2019-09-06	250.00	250.00	250.00	250.00	8,631
2019-09-05	250.00	250.00	250.00	250.00	5,711
2019-09-04	250.00	250.00	250.00	250.00	6,000
2019-09-03	250.00	250.00	250.00	250.00	404
2019-09-02	250.00	250.00	250.00	250.00	16,763
2019-08-30	250.00	250.00	250.00	250.00	900
2019-08-29	246.00	246.00	246.00	250.00	75,900
2019-08-28	250.00	250.00	250.00	250.00	6,420
2019-08-27	250.00	248.00	248.00	250.00	65,559
2019-08-23	250.00	250.00	246.00	250.00	4,000
2019-08-22	250.00	250.00	250.00	250.00	7,085
2019-08-21	250.00	250.00	250.00	250.00	8,000
2019-08-20	250.00	250.00	250.00	250.00	20,781
2019-08-19	250.00	250.00	250.00	250.00	8,393
2019-08-16	250.00	250.00	246.00	250.00	12,426
2019-08-15	251.00	251.00	251.00	251.00	25,115
2019-08-14	250.00	250.00	250.00	251.00	16,638
2019-08-13	251.00	251.00	251.00	251.00	316
2019-08-12	251.00	251.00	251.00	251.00	8,282
2019-08-09	251.00	251.00	251.00	251.00	33,344
2019-08-08	251.00	250.00	250.00	251.00	5,556
2019-08-07	251.00	251.00	251.00	251.00	7,394
2019-08-06	251.00	250.00	250.00	251.00	11,866
2019-08-05	251.00	251.00	251.00	251.00	44,992
2019-08-02	251.00	251.00	251.00	251.00	3,142
2019-08-01	251.00	251.00	251.00	251.00	44,796
2019-07-31	251.00	251.00	251.00	251.00	46,590
2019-07-30	251.00	251.00	251.00	251.00	22,230
2019-07-29	251.00	251.00	251.00	251.00	4,627
2019-07-26	251.00	251.00	251.00	251.00	91,430
2019-07-25	251.00	251.00	251.00	251.00	6,303
2019-07-24	251.00	251.00	251.00	251.00	34,471
2019-07-23	251.00	251.00	251.00	251.00	162,691
2019-07-22	251.00	251.00	251.00	251.00	40,849
2019-07-19	250.00	251.00	250.00	251.00	65,652
2019-07-18	250.00	248.00	248.00	250.00	79,113
2019-07-17	250.00	250.00	250.00	250.00	31,362
2019-07-16	250.00	250.00	250.00	250.00	5,654
2019-07-15	250.00	250.00	250.00	250.00	142,025
2019-07-12	250.00	250.00	250.00	250.00	38,800
2019-07-11	250.00	250.00	250.00	250.00	70,764
2019-07-10	250.00	250.00	250.00	250.00	43,318
2019-07-09	250.00	250.00	250.00	250.00	25,030
2019-07-08	250.00	250.00	250.00	250.00	63,968
2019-07-05	250.00	250.00	250.00	250.00	128,990
2019-07-04	250.00	250.00	250.00	250.00	50,108
2019-07-03	250.00	250.00	250.00	250.00	38,917
2019-07-02	250.00	250.00	250.00	250.00	17,725
2019-07-01	250.00	250.00	250.00	250.00	7,861
2019-06-28	250.00	250.00	250.00	250.00	11,050
2019-06-27	250.00	250.00	250.00	250.00	11,595
2019-06-26	250.00	250.00	250.00	250.00	4,417
2019-06-25	250.00	250.00	250.00	250.00	17,665
2019-06-24	250.00	250.00	250.00	250.00	27,811
2019-06-21	250.00	250.00	250.00	250.00	8,603
2019-06-20	250.00	250.00	250.00	250.00	24,744
2019-06-19	250.00	250.00	250.00	250.00	16,369
2019-06-18	250.00	252.00	250.00	250.00	436,696
2019-06-17	250.00	250.00	250.00	250.00	44,467
2019-06-14	245.00	252.00	250.00	250.00	828,655
2019-06-13	204.00	204.00	204.00	204.00	10,474
2019-06-12	204.00	204.00	204.00	204.00	4,368
2019-06-11	203.00	206.00	204.00	204.00	25,832
2019-06-10	197.00	204.00	197.00	203.00	26,779
2019-06-07	197.00	197.00	196.00	197.00	62,155
2019-06-06	195.50	198.00	181.00	197.00	84,188
2019-06-05	199.00	199.00	193.50	194.00	28,545
2019-06-04	199.00	199.00	199.00	199.00	659
2019-06-03	201.00	201.00	198.00	199.00	38,845
2019-05-31	204.00	204.00	201.00	204.00	10,076
2019-05-30	204.00	204.00	202.00	204.00	38,879
2019-05-29	203.00	204.00	202.00	204.00	46,027
2019-05-28	204.00	204.00	203.00	203.00	5,343
2019-05-24	203.00	204.00	197.50	204.00	75,355
2019-05-23	208.00	208.00	203.00	203.00	24,709
2019-05-22	208.00	208.00	208.00	208.00	12,946
2019-05-21	213.00	213.00	207.00	208.00	57,377
2019-05-20	213.00	213.00	213.00	213.00	40,711
2019-05-17	205.00	213.00	205.00	213.00	63,326

Share	Price	Change
Belluscura (BELL)	15.75	28.57%
Kore Potash (KP2)	0.95	26.67%
Nexus Infrastr. (NEXS)	102.50	24.24%
Heiq (HEIQ)	11.95	22.48%
Watches Switz (WOSG)	405.00	19.89%

Share	Price	Change
Regtech Open (RTOP)	1.50	-31.82%
Mc Mining (MCM)	7.00	-18.84%
Libertine Hold (LIB)	2.75	-16.67%
Chrysalis Inves (CHRY)	77.30	-16.43%
Lunglife Ai (LLAI)	21.50	-15.69%

Share	Price	Volume
Supply@me Cap (SYME)	0.0198	597,892,657
Mosman Oil Gas (MSMN)	0.021	520,659,974
Clontarf (CLON)	0.0475	265,968,156
Beacon Energy. (BCE)	0.0525	241,469,832
Cap-xx (CPX)	0.086	143,774,588