SSE (SSE) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SSE

Date Open High Low Close* Volume
05/03/2018 1,214.50p 1,217.50p 1,205.47p 1,215.50p 2750041
02/03/2018 1,213.00p 1,226.00p 1,211.00p 1,214.00p 3733169
01/03/2018 1,224.00p 1,231.50p 1,210.50p 1,221.00p 3844396
28/02/2018 1,233.00p 1,239.50p 1,223.50p 1,225.00p 4788456
27/02/2018 1,254.00p 1,260.00p 1,239.00p 1,241.00p 2697783
26/02/2018 1,259.50p 1,259.50p 1,241.50p 1,253.50p 3414962
23/02/2018 1,236.00p 1,257.00p 1,227.00p 1,251.50p 3057190
22/02/2018 1,218.00p 1,238.00p 1,211.50p 1,236.00p 3216813
21/02/2018 1,210.50p 1,221.50p 1,203.50p 1,219.50p 3480418
20/02/2018 1,203.50p 1,216.00p 1,203.00p 1,213.00p 2725529
19/02/2018 1,201.00p 1,205.00p 1,194.00p 1,201.50p 1760015
16/02/2018 1,197.00p 1,203.50p 1,194.50p 1,200.00p 3306869
15/02/2018 1,194.50p 1,197.00p 1,180.50p 1,188.50p 3093869
14/02/2018 1,188.00p 1,193.50p 1,178.00p 1,191.00p 5118475
13/02/2018 1,182.50p 1,188.00p 1,176.50p 1,185.00p 4396151
12/02/2018 1,199.50p 1,205.50p 1,178.00p 1,182.00p 3261106
09/02/2018 1,200.00p 1,202.00p 1,182.00p 1,189.50p 4096761
08/02/2018 1,212.00p 1,220.50p 1,200.50p 1,205.50p 4210318
07/02/2018 1,203.50p 1,225.00p 1,192.00p 1,219.00p 3709285
06/02/2018 1,216.50p 1,226.50p 1,191.50p 1,191.50p 6926630
05/02/2018 1,252.50p 1,267.00p 1,239.50p 1,239.50p 3345627
02/02/2018 1,276.00p 1,280.00p 1,254.47p 1,261.50p 2889849
01/02/2018 1,312.00p 1,322.00p 1,276.50p 1,276.50p 4485944
31/01/2018 1,305.00p 1,319.00p 1,293.00p 1,304.50p 6206709
30/01/2018 1,298.00p 1,300.50p 1,290.50p 1,290.50p 4530642
29/01/2018 1,283.50p 1,302.50p 1,280.00p 1,300.00p 4078206
26/01/2018 1,268.00p 1,287.50p 1,264.00p 1,281.50p 3864349
25/01/2018 1,277.50p 1,284.50p 1,262.03p 1,262.50p 3322847
24/01/2018 1,295.00p 1,298.00p 1,279.50p 1,279.50p 3728777
23/01/2018 1,300.00p 1,304.50p 1,276.03p 1,295.00p 4678566
22/01/2018 1,292.50p 1,301.50p 1,290.00p 1,296.50p 3490877
19/01/2018 1,306.50p 1,307.00p 1,288.50p 1,291.00p 4231585
18/01/2018 1,320.00p 1,325.00p 1,296.06p 1,300.00p 4816305
17/01/2018 1,336.00p 1,346.50p 1,321.00p 1,342.00p 4255216
16/01/2018 1,331.50p 1,335.50p 1,323.00p 1,333.00p 3233105
15/01/2018 1,321.00p 1,335.50p 1,313.56p 1,330.00p 3326189
12/01/2018 1,323.50p 1,332.00p 1,317.00p 1,321.00p 4707757
11/01/2018 1,310.00p 1,326.75p 1,307.00p 1,318.00p 4136274
10/01/2018 1,312.50p 1,320.50p 1,299.87p 1,305.00p 3751123
09/01/2018 1,333.00p 1,334.00p 1,304.00p 1,310.00p 4258443
08/01/2018 1,325.00p 1,336.50p 1,319.50p 1,329.50p 2870784
05/01/2018 1,304.00p 1,324.00p 1,304.00p 1,324.00p 3755435
04/01/2018 1,304.50p 1,307.00p 1,272.97p 1,300.00p 3641424
03/01/2018 1,304.50p 1,313.33p 1,287.00p 1,297.00p 2496942
02/01/2018 1,319.50p 1,326.50p 1,294.50p 1,300.00p 3083598
29/12/2017 1,301.00p 1,320.00p 1,295.00p 1,320.00p 1441139
28/12/2017 1,300.00p 1,304.00p 1,295.79p 1,300.00p 1541150
27/12/2017 1,297.00p 1,321.00p 1,292.00p 1,302.00p 2229194
22/12/2017 1,316.00p 1,316.00p 1,296.00p 1,304.00p 1245752
21/12/2017 1,296.00p 1,302.15p 1,284.15p 1,301.00p 3147487
20/12/2017 1,308.00p 1,311.00p 1,292.50p 1,294.00p 3587964
19/12/2017 1,315.00p 1,324.00p 1,306.85p 1,311.00p 2780854
18/12/2017 1,310.00p 1,326.00p 1,307.50p 1,311.00p 3879342
15/12/2017 1,309.00p 1,328.00p 1,305.00p 1,315.00p 7300836
14/12/2017 1,313.00p 1,327.50p 1,303.00p 1,309.00p 4036958
13/12/2017 1,324.00p 1,338.00p 1,302.00p 1,313.00p 5104628
12/12/2017 1,322.00p 1,337.00p 1,319.00p 1,324.00p 3807277
11/12/2017 1,324.00p 1,328.00p 1,313.00p 1,319.00p 3087879
08/12/2017 1,329.00p 1,329.87p 1,318.00p 1,324.00p 2748880
07/12/2017 1,321.00p 1,331.45p 1,314.00p 1,327.00p 3991667
06/12/2017 1,315.00p 1,332.00p 1,309.00p 1,317.00p 3613505
05/12/2017 1,341.00p 1,346.00p 1,319.05p 1,322.00p 3994594
04/12/2017 1,347.00p 1,349.00p 1,335.00p 1,337.00p 2897749
01/12/2017 1,367.00p 1,369.55p 1,338.00p 1,338.00p 3676886
30/11/2017 1,360.00p 1,386.00p 1,358.00p 1,369.00p 7321523
29/11/2017 1,355.00p 1,371.00p 1,352.00p 1,362.00p 4241043
28/11/2017 1,356.00p 1,362.00p 1,342.00p 1,359.00p 4054053
27/11/2017 1,339.00p 1,361.50p 1,332.05p 1,354.00p 2766303
24/11/2017 1,357.00p 1,365.00p 1,343.00p 1,344.00p 2876353
23/11/2017 1,356.00p 1,366.00p 1,323.00p 1,358.00p 4912377
22/11/2017 1,342.00p 1,380.00p 1,340.00p 1,367.00p 4684882
21/11/2017 1,372.00p 1,372.00p 1,329.00p 1,342.00p 3575565
20/11/2017 1,347.00p 1,347.00p 1,327.00p 1,331.00p 3106949
17/11/2017 1,378.00p 1,382.00p 1,341.15p 1,346.00p 4340331
16/11/2017 1,363.00p 1,380.00p 1,355.00p 1,379.00p 4330339
15/11/2017 1,341.00p 1,366.00p 1,335.00p 1,355.00p 4502991
14/11/2017 1,339.00p 1,353.00p 1,337.00p 1,343.00p 4215168
13/11/2017 1,360.00p 1,364.00p 1,339.00p 1,339.00p 5055241
10/11/2017 1,399.00p 1,399.00p 1,350.00p 1,360.00p 6319900
09/11/2017 1,403.00p 1,403.00p 1,380.00p 1,394.00p 3329168
08/11/2017 1,465.00p 1,470.81p 1,385.00p 1,398.00p 8135739
07/11/2017 1,378.00p 1,426.00p 1,362.00p 1,410.00p 6718594
06/11/2017 1,370.00p 1,379.00p 1,365.84p 1,374.00p 2763834
03/11/2017 1,370.00p 1,372.00p 1,359.00p 1,367.00p 1723740
02/11/2017 1,363.00p 1,376.00p 1,358.00p 1,365.00p 2993557
01/11/2017 1,382.00p 1,384.00p 1,357.00p 1,364.00p 3822185
31/10/2017 1,377.00p 1,387.00p 1,376.00p 1,382.00p 1753395
30/10/2017 1,371.00p 1,382.00p 1,366.00p 1,379.00p 1856183
27/10/2017 1,371.00p 1,386.00p 1,365.05p 1,371.00p 3578056
26/10/2017 1,350.00p 1,371.00p 1,346.00p 1,368.00p 3169053
25/10/2017 1,383.00p 1,385.00p 1,346.00p 1,348.00p 4008308
24/10/2017 1,396.00p 1,400.00p 1,383.00p 1,385.00p 2236498
23/10/2017 1,388.00p 1,401.57p 1,384.00p 1,397.00p 1989965
20/10/2017 1,393.00p 1,400.00p 1,376.00p 1,386.00p 2566345
19/10/2017 1,386.00p 1,400.00p 1,385.00p 1,392.00p 2051829
18/10/2017 1,382.00p 1,391.00p 1,381.70p 1,387.00p 2172366
17/10/2017 1,382.00p 1,390.33p 1,369.00p 1,380.00p 3292643
16/10/2017 1,395.00p 1,395.40p 1,374.30p 1,378.00p 2618465
13/10/2017 1,408.00p 1,413.00p 1,387.00p 1,391.00p 4211432
12/10/2017 1,377.00p 1,414.00p 1,372.00p 1,408.00p 4243377
11/10/2017 1,375.00p 1,397.00p 1,371.00p 1,374.00p 3448091
10/10/2017 1,366.00p 1,379.00p 1,358.00p 1,372.00p 2118673
09/10/2017 1,368.00p 1,381.00p 1,362.00p 1,371.00p 2192373
06/10/2017 1,382.00p 1,386.00p 1,367.00p 1,371.00p 2528836
05/10/2017 1,374.00p 1,399.00p 1,369.00p 1,380.00p 5353520
04/10/2017 1,410.00p 1,414.00p 1,341.00p 1,367.00p 9190782
03/10/2017 1,425.00p 1,430.00p 1,407.00p 1,412.00p 2447885
02/10/2017 1,395.00p 1,425.00p 1,392.00p 1,425.00p 3170673
29/09/2017 1,390.00p 1,404.00p 1,388.00p 1,397.00p 2678224
28/09/2017 1,394.00p 1,397.00p 1,375.00p 1,386.00p 2831198
27/09/2017 1,416.00p 1,422.00p 1,390.00p 1,394.00p 2989601
26/09/2017 1,428.00p 1,429.00p 1,415.00p 1,416.00p 1905329
25/09/2017 1,412.00p 1,430.00p 1,408.00p 1,425.00p 2692803
22/09/2017 1,407.00p 1,415.00p 1,399.00p 1,414.00p 2152414
21/09/2017 1,413.00p 1,414.00p 1,399.00p 1,410.00p 2356608
20/09/2017 1,419.00p 1,429.00p 1,411.00p 1,413.00p 2006624
19/09/2017 1,409.00p 1,421.00p 1,407.00p 1,420.00p 2386153
18/09/2017 1,409.00p 1,413.00p 1,404.00p 1,407.00p 2339786
15/09/2017 1,409.00p 1,416.00p 1,393.00p 1,407.00p 5859053
14/09/2017 1,415.00p 1,422.00p 1,399.00p 1,404.00p 2459680
13/09/2017 1,426.00p 1,427.00p 1,416.00p 1,416.00p 2062550
12/09/2017 1,438.00p 1,446.00p 1,428.00p 1,428.00p 2161378
11/09/2017 1,443.00p 1,449.00p 1,437.00p 1,438.00p 1455223
08/09/2017 1,441.00p 1,442.00p 1,427.00p 1,440.00p 1978009
07/09/2017 1,431.00p 1,443.00p 1,427.00p 1,441.00p 2090357
06/09/2017 1,433.00p 1,437.00p 1,418.00p 1,430.00p 2851486
05/09/2017 1,433.00p 1,441.00p 1,430.00p 1,434.00p 2166063
04/09/2017 1,434.00p 1,438.00p 1,427.00p 1,432.00p 2348201
01/09/2017 1,418.00p 1,440.00p 1,417.00p 1,437.00p 3322481
31/08/2017 1,410.00p 1,428.00p 1,405.00p 1,425.00p 3563663
30/08/2017 1,402.00p 1,410.00p 1,394.00p 1,408.00p 2385108
29/08/2017 1,403.00p 1,413.00p 1,392.00p 1,398.00p 3248419
25/08/2017 1,429.00p 1,435.00p 1,404.00p 1,404.00p 3451029
24/08/2017 1,435.00p 1,445.00p 1,426.00p 1,428.00p 2947247
23/08/2017 1,442.00p 1,444.00p 1,435.00p 1,435.00p 2385325
22/08/2017 1,439.00p 1,445.00p 1,434.00p 1,441.00p 2435713
21/08/2017 1,431.00p 1,435.00p 1,427.00p 1,431.00p 2290503
18/08/2017 1,429.00p 1,445.00p 1,426.00p 1,437.00p 3401165
17/08/2017 1,432.00p 1,442.00p 1,426.00p 1,436.00p 2272529
16/08/2017 1,412.00p 1,431.00p 1,408.00p 1,430.00p 3041491
15/08/2017 1,414.00p 1,416.00p 1,404.00p 1,406.00p 2707311
14/08/2017 1,405.00p 1,415.00p 1,395.00p 1,410.00p 3927730
11/08/2017 1,398.00p 1,398.00p 1,388.00p 1,389.00p 1932080
10/08/2017 1,398.00p 1,398.00p 1,389.00p 1,390.00p 2380329
09/08/2017 1,390.00p 1,397.00p 1,385.00p 1,393.00p 2755976
08/08/2017 1,393.00p 1,397.00p 1,387.00p 1,393.00p 2322362
07/08/2017 1,403.00p 1,407.00p 1,389.00p 1,391.00p 2406372
04/08/2017 1,405.00p 1,409.00p 1,401.00p 1,403.00p 2927547
03/08/2017 1,385.00p 1,403.00p 1,381.00p 1,400.00p 3136382
02/08/2017 1,386.00p 1,388.00p 1,379.00p 1,385.00p 2806384
01/08/2017 1,383.00p 1,386.00p 1,374.00p 1,381.00p 3570099
31/07/2017 1,379.00p 1,382.00p 1,373.00p 1,379.00p 5111738
28/07/2017 1,389.00p 1,394.00p 1,376.00p 1,379.00p 4164403
27/07/2017 1,396.00p 1,402.00p 1,374.00p 1,380.00p 5392927
26/07/2017 1,462.00p 1,469.00p 1,457.00p 1,460.00p 3402959
25/07/2017 1,460.00p 1,468.00p 1,452.00p 1,457.00p 3653488
24/07/2017 1,477.00p 1,477.00p 1,444.00p 1,453.00p 4021643
21/07/2017 1,477.00p 1,482.00p 1,467.00p 1,473.00p 2442749
20/07/2017 1,459.00p 1,479.00p 1,459.00p 1,477.00p 3033455
19/07/2017 1,477.00p 1,479.00p 1,468.00p 1,471.00p 2472439
18/07/2017 1,480.00p 1,483.00p 1,471.00p 1,474.00p 2750849
17/07/2017 1,477.00p 1,484.00p 1,472.00p 1,481.00p 2018053
14/07/2017 1,484.00p 1,484.00p 1,466.00p 1,474.00p 2332082
13/07/2017 1,485.00p 1,488.00p 1,475.00p 1,480.00p 4297759
12/07/2017 1,474.00p 1,486.00p 1,472.00p 1,480.00p 2425232
11/07/2017 1,471.00p 1,484.00p 1,458.00p 1,472.00p 2903599
10/07/2017 1,482.00p 1,486.00p 1,469.00p 1,470.00p 2206951
07/07/2017 1,461.00p 1,484.00p 1,459.00p 1,474.00p 3329871
06/07/2017 1,454.00p 1,455.00p 1,438.00p 1,453.00p 2376207
05/07/2017 1,466.00p 1,470.00p 1,448.00p 1,450.00p 2135543
04/07/2017 1,462.00p 1,472.00p 1,455.00p 1,461.00p 1914237
03/07/2017 1,451.00p 1,472.00p 1,451.00p 1,465.00p 3257072
30/06/2017 1,471.00p 1,473.00p 1,450.00p 1,453.00p 3116587
29/06/2017 1,478.00p 1,484.00p 1,464.00p 1,472.00p 3080468
28/06/2017 1,486.00p 1,497.00p 1,473.00p 1,477.00p 3804784
27/06/2017 1,502.00p 1,508.00p 1,482.00p 1,486.00p 2748048
26/06/2017 1,510.00p 1,512.00p 1,501.00p 1,507.00p 2587987
23/06/2017 1,500.00p 1,511.00p 1,491.00p 1,508.00p 3797978
22/06/2017 1,488.00p 1,504.00p 1,470.00p 1,496.00p 5454489
21/06/2017 1,500.00p 1,504.00p 1,477.00p 1,487.00p 4603336
20/06/2017 1,472.00p 1,486.00p 1,470.00p 1,475.00p 4049145
19/06/2017 1,482.00p 1,482.00p 1,466.00p 1,470.00p 4293366
16/06/2017 1,479.00p 1,483.00p 1,466.95p 1,470.00p 7510889
15/06/2017 1,489.00p 1,489.00p 1,465.90p 1,471.00p 5938239
14/06/2017 1,499.00p 1,504.00p 1,489.00p 1,489.00p 7267534
13/06/2017 1,499.00p 1,505.00p 1,488.00p 1,490.00p 2505756
12/06/2017 1,493.00p 1,502.00p 1,489.00p 1,495.00p 2998336
09/06/2017 1,514.00p 1,535.00p 1,492.00p 1,495.00p 4397504
08/06/2017 1,479.00p 1,498.00p 1,477.00p 1,492.00p 5259482
07/06/2017 1,485.00p 1,497.50p 1,475.00p 1,477.00p 4127288
06/06/2017 1,479.00p 1,494.00p 1,472.20p 1,485.00p 3564085
05/06/2017 1,486.00p 1,516.00p 1,480.00p 1,480.00p 2157075
02/06/2017 1,516.00p 1,516.00p 1,484.63p 1,485.00p 2905138
01/06/2017 1,511.00p 1,516.00p 1,504.62p 1,507.00p 2865732
31/05/2017 1,521.00p 1,521.00p 1,499.63p 1,505.00p 6742601
30/05/2017 1,518.00p 1,526.00p 1,512.00p 1,515.00p 2933220
26/05/2017 1,535.00p 1,537.00p 1,516.22p 1,519.00p 3654575
25/05/2017 1,548.00p 1,549.38p 1,524.00p 1,536.00p 3119488
24/05/2017 1,550.00p 1,554.00p 1,525.58p 1,543.00p 3818904
23/05/2017 1,532.00p 1,553.50p 1,530.00p 1,551.00p 3501664

*Close Price adjusted for both dividends and splits