Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

SSE (SSE) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 55 1,837.053p Ordinary
 09:31:22 - 16-Jul-25
Unknown* 0 1,837.50p SI Trade
 09:30:46 - 16-Jul-25
Buy* 1 1,837.50p Automatic Execution
 09:29:13 - 16-Jul-25
Unknown* 0 1,837.50p SI Trade
 09:28:35 - 16-Jul-25
Buy* 1 1,836.50p SI Trade
 09:26:00 - 16-Jul-25
Unknown* 0 1,836.50p SI Trade
 09:26:00 - 16-Jul-25
Unknown* 0 1,837.50p SI Trade
 09:24:50 - 16-Jul-25
Unknown* 0 1,837.50p SI Trade
 09:24:50 - 16-Jul-25
Unknown* 0 1,838.00p SI Trade
 09:24:27 - 16-Jul-25
Unknown* 0 1,838.00p SI Trade
 09:24:24 - 16-Jul-25
Unknown* 0 1,838.50p SI Trade
 09:24:15 - 16-Jul-25
Unknown* 0 1,838.50p SI Trade
 09:24:15 - 16-Jul-25
Sell* 83 1,838.00p Automatic Execution
 09:24:15 - 16-Jul-25
Sell* 362 1,838.3032p Ordinary
 09:23:31 - 16-Jul-25
Unknown* 0 1,839.00p SI Trade
 09:22:56 - 16-Jul-25
Buy* 16 1,839.366p Ordinary
 09:21:52 - 16-Jul-25
Buy* 140 1,838.4805p Ordinary
 09:21:39 - 16-Jul-25
Buy* 18 1,838.982p Ordinary
 09:20:53 - 16-Jul-25
Buy* 18 1,839.20p Ordinary
 09:20:26 - 16-Jul-25
Unknown* 0 1,839.50p SI Trade
 09:20:15 - 16-Jul-25
Unknown* 0 1,839.00p SI Trade
 09:19:01 - 16-Jul-25
Unknown* 0 1,839.00p SI Trade
 09:19:01 - 16-Jul-25
Buy* 1 1,838.50p SI Trade
 09:18:10 - 16-Jul-25
Unknown* 0 1,839.00p SI Trade
 09:17:41 - 16-Jul-25
Unknown* 0 1,839.00p SI Trade
 09:17:41 - 16-Jul-25
Unknown* 0 1,839.00p SI Trade
 09:17:41 - 16-Jul-25
Unknown* 0 1,839.00p SI Trade
 09:17:41 - 16-Jul-25
Unknown* 0 1,838.00p SI Trade
 09:16:47 - 16-Jul-25
Sell* 267 1,837.954p Ordinary
 09:16:37 - 16-Jul-25
Buy* 267 1,838.6195p Ordinary
 09:16:37 - 16-Jul-25
Sell* 106 1,837.50p Automatic Execution
 09:16:18 - 16-Jul-25
Buy* 141 1,838.4085p Ordinary
 09:16:12 - 16-Jul-25
Sell* 213 1,839.50p Automatic Execution
 09:14:38 - 16-Jul-25
Sell* 167 1,839.50p Automatic Execution
 09:14:38 - 16-Jul-25
Sell* 126 1,840.00p Automatic Execution
 09:14:38 - 16-Jul-25
Buy* 219 1,840.00p Automatic Execution
 09:14:09 - 16-Jul-25
Buy* 1 1,840.50p Automatic Execution
 09:14:07 - 16-Jul-25
Buy* 1 1,838.50p Automatic Execution
 09:13:28 - 16-Jul-25
Buy* 1 1,838.50p Automatic Execution
 09:13:28 - 16-Jul-25
Sell* 4 1,838.00p Automatic Execution
 09:13:28 - 16-Jul-25
Sell* 33 1,838.00p Automatic Execution
 09:13:28 - 16-Jul-25
Sell* 37 1,838.00p Automatic Execution
 09:13:28 - 16-Jul-25
Unknown* 0 1,837.50p SI Trade
 09:13:00 - 16-Jul-25
Sell* 43 1,838.50p Automatic Execution
 09:11:25 - 16-Jul-25
Sell* 22 1,838.50p Automatic Execution
 09:11:25 - 16-Jul-25
Unknown* 0 1,838.50p SI Trade
 09:11:02 - 16-Jul-25
Unknown* 0 1,838.50p SI Trade
 09:09:42 - 16-Jul-25
Sell* 116 1,837.00p Automatic Execution
 09:09:42 - 16-Jul-25
Sell* 143 1,837.00p Automatic Execution
 09:09:42 - 16-Jul-25
Sell* 221 1,837.00p Automatic Execution
 09:09:42 - 16-Jul-25
Buy* 229 1,838.50p Automatic Execution
 09:09:11 - 16-Jul-25
Buy* 135 1,837.00p Automatic Execution
 09:08:55 - 16-Jul-25
Sell* 197 1,837.00p Automatic Execution
 09:08:55 - 16-Jul-25
Unknown* 0 1,835.50p SI Trade
 09:08:15 - 16-Jul-25
Unknown* 8,170 1,836.50p OTC Trade
 09:08:10 - 16-Jul-25
Buy* 1 1,836.50p Automatic Execution
 09:08:10 - 16-Jul-25
Sell* 90 1,836.50p Automatic Execution
 09:08:10 - 16-Jul-25
Sell* 161 1,837.50p Automatic Execution
 09:08:05 - 16-Jul-25
Sell* 89 1,837.50p Automatic Execution
 09:08:05 - 16-Jul-25
Sell* 217 1,838.00p Automatic Execution
 09:08:05 - 16-Jul-25
Buy* 43 1,836.50p Automatic Execution
 09:07:51 - 16-Jul-25
Buy* 221 1,836.50p Automatic Execution
 09:07:51 - 16-Jul-25
Buy* 1 1,836.50p SI Trade
 09:07:23 - 16-Jul-25
Unknown* 0 1,836.50p SI Trade
 09:07:17 - 16-Jul-25
Unknown* 0 1,836.50p SI Trade
 09:07:17 - 16-Jul-25
Buy* 1 1,835.50p Automatic Execution
 09:06:52 - 16-Jul-25
Sell* 240 1,835.50p Automatic Execution
 09:06:52 - 16-Jul-25
Sell* 64 1,835.50p Automatic Execution
 09:06:52 - 16-Jul-25
Unknown* 1 1,837.00p OTC Trade
 09:05:24 - 16-Jul-25
Sell* 13 1,835.00p SI Trade
 09:05:11 - 16-Jul-25
Buy* 84 1,834.50p Automatic Execution
 09:04:58 - 16-Jul-25
Sell* 12 1,834.00p SI Trade
 09:04:57 - 16-Jul-25
Sell* 102 1,833.00p Automatic Execution
 09:04:34 - 16-Jul-25
Sell* 1 1,833.00p Automatic Execution
 09:04:34 - 16-Jul-25
Buy* 1 1,833.00p Automatic Execution
 09:04:34 - 16-Jul-25
Buy* 164 1,833.00p Automatic Execution
 09:04:34 - 16-Jul-25
Sell* 83 1,832.50p Automatic Execution
 09:04:33 - 16-Jul-25
Sell* 22 1,832.50p Automatic Execution
 09:04:33 - 16-Jul-25
Sell* 194 1,832.50p Automatic Execution
 09:04:33 - 16-Jul-25
Sell* 86 1,832.50p Automatic Execution
 09:04:33 - 16-Jul-25
Sell* 101 1,831.50p Automatic Execution
 09:04:33 - 16-Jul-25
Sell* 92 1,831.50p Automatic Execution
 09:04:33 - 16-Jul-25
Sell* 229 1,831.50p Automatic Execution
 09:04:33 - 16-Jul-25
Sell* 213 1,833.00p Automatic Execution
 09:04:33 - 16-Jul-25
Sell* 64 1,833.7385p Ordinary
 09:04:17 - 16-Jul-25
Sell* 6 1,833.00p SI Trade
 09:03:44 - 16-Jul-25
Sell* 227 1,833.50p Automatic Execution
 09:03:04 - 16-Jul-25
Buy* 450 1,833.50p Automatic Execution
 09:02:50 - 16-Jul-25
Sell* 114 1,833.50p Automatic Execution
 09:02:50 - 16-Jul-25
Buy* 5 1,834.50p SI Trade
 09:02:08 - 16-Jul-25
Unknown* 0 1,832.50p SI Trade
 09:01:58 - 16-Jul-25
Unknown* 0 1,833.00p SI Trade
 09:01:46 - 16-Jul-25
Sell* 1,000 1,831.80p Ordinary
 09:01:45 - 16-Jul-25
Unknown* 0 1,833.00p OTC Trade
 09:01:02 - 16-Jul-25
Buy* 250 1,831.50p Automatic Execution
 09:00:50 - 16-Jul-25
Sell* 110 1,831.50p Automatic Execution
 09:00:50 - 16-Jul-25
Sell* 500 1,831.88p Ordinary
 09:00:27 - 16-Jul-25
Sell* 150 1,831.50p Automatic Execution
 09:00:24 - 16-Jul-25
Sell* 192 1,832.00p Automatic Execution
 09:00:20 - 16-Jul-25
Sell* 75 1,832.00p Automatic Execution
 09:00:20 - 16-Jul-25
Sell* 2 1,832.00p SI Trade
 09:00:12 - 16-Jul-25
Buy* 47 1,832.50p Automatic Execution
 09:00:00 - 16-Jul-25
Buy* 1 1,832.00p SI Trade
 08:58:43 - 16-Jul-25
Unknown* 0 1,831.50p SI Trade
 08:58:05 - 16-Jul-25
Sell* 370 1,831.00p Automatic Execution
 08:57:29 - 16-Jul-25
Unknown* 0 1,830.00p SI Trade
 08:57:25 - 16-Jul-25
Buy* 1 1,831.50p SI Trade
 08:56:15 - 16-Jul-25
Buy* 2 1,830.70p Ordinary
 08:55:52 - 16-Jul-25
Sell* 150 1,829.391p Ordinary
 08:55:30 - 16-Jul-25
Sell* 175 1,829.50p Automatic Execution
 08:53:48 - 16-Jul-25
Unknown* 0 1,829.50p SI Trade
 08:53:45 - 16-Jul-25
Sell* 108 1,828.74p Ordinary
 08:53:42 - 16-Jul-25
Unknown* 0 1,829.50p SI Trade
 08:53:26 - 16-Jul-25
Unknown* 0 1,829.50p SI Trade
 08:53:26 - 16-Jul-25
Unknown* 0 1,829.50p SI Trade
 08:52:48 - 16-Jul-25
Sell* 296 1,828.6175p Ordinary
 08:52:46 - 16-Jul-25
Sell* 150 1,827.616p Ordinary
 08:51:07 - 16-Jul-25
Buy* 1 1,828.00p Automatic Execution
 08:50:58 - 16-Jul-25
Unknown* 0 1,828.00p SI Trade
 08:50:30 - 16-Jul-25
Buy* 90 1,828.00p Automatic Execution
 08:49:21 - 16-Jul-25
Buy* 250 1,828.00p Automatic Execution
 08:49:21 - 16-Jul-25
Sell* 99 1,828.00p Automatic Execution
 08:49:21 - 16-Jul-25
Unknown* 0 1,829.50p SI Trade
 08:49:00 - 16-Jul-25
Unknown* 0 1,829.50p SI Trade
 08:48:45 - 16-Jul-25
Unknown* 0 1,828.50p SI Trade
 08:48:28 - 16-Jul-25
Buy* 215 1,829.00p Automatic Execution
 08:48:28 - 16-Jul-25
Buy* 219 1,828.50p Automatic Execution
 08:48:28 - 16-Jul-25
Sell* 175 1,827.50p Automatic Execution
 08:48:10 - 16-Jul-25
Unknown* 0 1,827.50p SI Trade
 08:48:09 - 16-Jul-25
Unknown* 0 1,829.00p SI Trade
 08:48:05 - 16-Jul-25
Buy* 28 1,828.50p Automatic Execution
 08:47:15 - 16-Jul-25
Sell* 52 1,828.50p Automatic Execution
 08:47:15 - 16-Jul-25
Unknown* 0 1,828.50p SI Trade
 08:47:06 - 16-Jul-25
Unknown* 0 1,829.50p SI Trade
 08:46:45 - 16-Jul-25
Sell* 98 1,827.50p Automatic Execution
 08:42:37 - 16-Jul-25
Sell* 8 1,827.50p Automatic Execution
 08:42:37 - 16-Jul-25
Sell* 169 1,827.50p Automatic Execution
 08:42:37 - 16-Jul-25
Buy* 249 1,826.50p Automatic Execution
 08:42:34 - 16-Jul-25
Buy* 216 1,826.50p Automatic Execution
 08:42:34 - 16-Jul-25
Buy* 141 1,826.00p SI Trade
 08:42:31 - 16-Jul-25
Buy* 104 1,826.00p SI Trade
 08:42:31 - 16-Jul-25
Buy* 256 1,825.50p Automatic Execution
 08:42:31 - 16-Jul-25
Buy* 3 1,825.50p Automatic Execution
 08:42:31 - 16-Jul-25
Sell* 116 1,825.00p Automatic Execution
 08:42:31 - 16-Jul-25
Buy* 87 1,825.50p Automatic Execution
 08:42:26 - 16-Jul-25
Buy* 92 1,825.50p Automatic Execution
 08:42:26 - 16-Jul-25
Buy* 5 1,825.50p SI Trade
 08:42:00 - 16-Jul-25
Sell* 104 1,825.50p Automatic Execution
 08:41:57 - 16-Jul-25
Sell* 29 1,826.00p Automatic Execution
 08:41:57 - 16-Jul-25
Unknown* 0 1,827.50p SI Trade
 08:40:32 - 16-Jul-25
Sell* 41 1,827.00p Automatic Execution
 08:40:22 - 16-Jul-25
Unknown* 0 1,826.50p SI Trade
 08:40:13 - 16-Jul-25
Buy* 52 1,826.50p Automatic Execution
 08:39:29 - 16-Jul-25
Buy* 8 1,827.00p SI Trade
 08:39:15 - 16-Jul-25
Buy* 12 1,827.00p SI Trade
 08:39:15 - 16-Jul-25
Unknown* 0 1,826.00p SI Trade
 08:39:05 - 16-Jul-25
Buy* 383 1,825.00p Automatic Execution
 08:38:36 - 16-Jul-25
Buy* 2 1,825.50p SI Trade
 08:38:35 - 16-Jul-25
Buy* 1 1,825.50p Automatic Execution
 08:38:35 - 16-Jul-25
Sell* 150 1,826.00p Automatic Execution
 08:38:35 - 16-Jul-25
Buy* 1 1,827.00p SI Trade
 08:38:34 - 16-Jul-25
Buy* 100 1,826.50p Automatic Execution
 08:37:50 - 16-Jul-25
Buy* 8 1,827.00p SI Trade
 08:37:49 - 16-Jul-25
Sell* 49 1,826.50p Automatic Execution
 08:37:49 - 16-Jul-25
Sell* 100 1,826.50p Automatic Execution
 08:37:49 - 16-Jul-25
Buy* 49 1,827.00p Automatic Execution
 08:37:49 - 16-Jul-25
Buy* 392 1,827.00p Automatic Execution
 08:37:49 - 16-Jul-25
Buy* 150 1,827.00p Automatic Execution
 08:37:49 - 16-Jul-25
Unknown* 0 1,827.00p SI Trade
 08:37:41 - 16-Jul-25
Sell* 301 1,826.50p Automatic Execution
 08:37:25 - 16-Jul-25
Buy* 150 1,826.50p Automatic Execution
 08:37:25 - 16-Jul-25
Buy* 80 1,826.00p Automatic Execution
 08:37:21 - 16-Jul-25
Buy* 86 1,826.00p Automatic Execution
 08:37:21 - 16-Jul-25
Buy* 406 1,825.50p Automatic Execution
 08:37:21 - 16-Jul-25
Buy* 138 1,825.50p Automatic Execution
 08:37:21 - 16-Jul-25
Buy* 213 1,829.2237p Ordinary
 08:37:20 - 16-Jul-25
Sell* 149 1,825.50p Automatic Execution
 08:37:19 - 16-Jul-25
Sell* 674 1,825.50p Automatic Execution
 08:37:19 - 16-Jul-25
Sell* 105 1,827.00p Automatic Execution
 08:37:17 - 16-Jul-25
Sell* 144 1,827.00p Automatic Execution
 08:37:17 - 16-Jul-25
Sell* 29 1,827.00p Automatic Execution
 08:37:17 - 16-Jul-25
Sell* 301 1,827.00p Automatic Execution
 08:37:17 - 16-Jul-25
Sell* 346 1,829.00p Automatic Execution
 08:37:16 - 16-Jul-25
Buy* 2 1,829.985p Suspected BUY Trade
 08:37:06 - 16-Jul-25
Unknown* 0 1,830.00p SI Trade
 08:36:40 - 16-Jul-25
Sell* 40 1,829.50p Automatic Execution
 08:36:40 - 16-Jul-25
Buy* 27 1,829.50p Automatic Execution
 08:36:40 - 16-Jul-25
Sell* 39 1,829.50p Automatic Execution
 08:36:40 - 16-Jul-25
Sell* 1 1,829.50p Automatic Execution
 08:36:40 - 16-Jul-25
Unknown* 0 1,830.00p SI Trade
 08:36:16 - 16-Jul-25
Buy* 283 1,830.00p Automatic Execution
 08:36:16 - 16-Jul-25
Buy* 10 1,830.00p SI Trade
 08:35:24 - 16-Jul-25
Sell* 1 1,831.00p Automatic Execution
 08:34:52 - 16-Jul-25
Buy* 259 1,831.50p Automatic Execution
 08:34:43 - 16-Jul-25
Buy* 130 1,831.50p Automatic Execution
 08:34:43 - 16-Jul-25
Buy* 5 1,831.50p SI Trade
 08:34:23 - 16-Jul-25
Sell* 5 1,831.015p Negotiated Trade
 08:34:04 - 16-Jul-25
Sell* 102 1,832.50p Automatic Execution
 08:33:41 - 16-Jul-25
Sell* 122 1,833.00p Automatic Execution
 08:33:41 - 16-Jul-25
Sell* 1 1,834.00p Automatic Execution
 08:33:40 - 16-Jul-25
FTSE 100 Latest
Value8,951.94
Change13.62