SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
22/05/2017 1,512.00p 1,535.29p 1,491.23p 1,534.00p 3566855
19/05/2017 1,496.00p 1,510.00p 1,487.00p 1,509.00p 4405577
18/05/2017 1,471.00p 1,505.50p 1,462.00p 1,492.00p 7201031
17/05/2017 1,454.00p 1,471.00p 1,432.00p 1,468.00p 5364346
16/05/2017 1,442.00p 1,453.00p 1,433.00p 1,451.00p 3965648
15/05/2017 1,438.00p 1,446.00p 1,429.00p 1,444.00p 4212904
12/05/2017 1,450.00p 1,455.00p 1,432.29p 1,444.00p 3599463
11/05/2017 1,460.00p 1,466.00p 1,440.00p 1,449.00p 5212437
10/05/2017 1,433.00p 1,464.15p 1,431.00p 1,464.00p 4690468
09/05/2017 1,419.00p 1,459.67p 1,400.50p 1,431.00p 6106326
08/05/2017 1,436.00p 1,466.00p 1,425.00p 1,449.00p 5478176
05/05/2017 1,401.00p 1,432.00p 1,390.72p 1,424.00p 4176073
04/05/2017 1,405.00p 1,417.00p 1,397.00p 1,406.00p 3582131
03/05/2017 1,399.00p 1,410.00p 1,391.00p 1,410.00p 1984087
02/05/2017 1,392.00p 1,411.00p 1,378.00p 1,400.00p 4648078
28/04/2017 1,394.00p 1,397.00p 1,380.00p 1,391.00p 3572458
27/04/2017 1,388.00p 1,398.00p 1,385.00p 1,394.00p 2189216
26/04/2017 1,393.00p 1,402.00p 1,386.00p 1,395.00p 3780968
25/04/2017 1,420.00p 1,424.15p 1,398.00p 1,398.00p 4492886
24/04/2017 1,440.00p 1,443.00p 1,388.65p 1,417.00p 7674258
21/04/2017 1,429.00p 1,449.00p 1,414.77p 1,445.00p 5255657
20/04/2017 1,438.00p 1,442.00p 1,422.00p 1,428.00p 3571883
19/04/2017 1,459.00p 1,464.35p 1,433.00p 1,437.00p 4867110
18/04/2017 1,496.00p 1,500.00p 1,458.00p 1,460.00p 4190435
13/04/2017 1,498.00p 1,505.00p 1,478.70p 1,495.00p 3106556
12/04/2017 1,498.00p 1,509.00p 1,488.15p 1,504.00p 3004659
11/04/2017 1,479.00p 1,501.00p 1,476.00p 1,501.00p 3735580
10/04/2017 1,479.00p 1,486.00p 1,477.64p 1,481.00p 1923080
07/04/2017 1,479.00p 1,487.00p 1,468.00p 1,487.00p 2456965
06/04/2017 1,482.00p 1,491.00p 1,481.00p 1,483.00p 2374207
05/04/2017 1,472.00p 1,488.73p 1,467.00p 1,485.00p 2478900
04/04/2017 1,482.00p 1,488.12p 1,468.00p 1,471.00p 3044912
03/04/2017 1,476.00p 1,482.00p 1,467.00p 1,478.00p 2829487
31/03/2017 1,463.00p 1,481.00p 1,455.00p 1,476.00p 3531839
30/03/2017 1,480.00p 1,500.75p 1,451.00p 1,465.00p 5702760
29/03/2017 1,496.00p 1,499.80p 1,477.00p 1,488.00p 2701933
28/03/2017 1,509.00p 1,514.20p 1,493.80p 1,496.00p 2466180
27/03/2017 1,496.00p 1,507.10p 1,490.00p 1,505.00p 3174547
24/03/2017 1,500.00p 1,508.00p 1,493.00p 1,504.00p 2261822
23/03/2017 1,500.00p 1,512.20p 1,494.00p 1,503.00p 3149817
22/03/2017 1,501.00p 1,510.20p 1,488.10p 1,498.00p 3453618
21/03/2017 1,515.00p 1,516.00p 1,490.00p 1,501.00p 2924427
20/03/2017 1,501.00p 1,507.00p 1,494.20p 1,507.00p 2241529
17/03/2017 1,500.00p 1,504.00p 1,482.50p 1,504.00p 6373685
16/03/2017 1,507.00p 1,513.80p 1,492.00p 1,497.00p 3673449
15/03/2017 1,509.00p 1,510.00p 1,492.50p 1,501.00p 2230058
14/03/2017 1,512.00p 1,521.00p 1,501.00p 1,505.00p 2320993
13/03/2017 1,506.00p 1,515.00p 1,492.64p 1,510.00p 2409137
10/03/2017 1,523.00p 1,523.00p 1,502.00p 1,503.00p 2392076
09/03/2017 1,530.00p 1,530.00p 1,508.00p 1,524.00p 2327216
08/03/2017 1,518.00p 1,529.00p 1,494.00p 1,523.00p 4097110
07/03/2017 1,532.00p 1,546.00p 1,510.20p 1,520.00p 3659467
06/03/2017 1,540.00p 1,544.00p 1,530.40p 1,543.00p 1757220
03/03/2017 1,544.00p 1,549.00p 1,530.00p 1,539.00p 2017559
02/03/2017 1,529.00p 1,542.00p 1,522.62p 1,542.00p 2390676
01/03/2017 1,544.00p 1,545.00p 1,524.62p 1,530.00p 3137045
28/02/2017 1,534.00p 1,546.00p 1,527.00p 1,541.00p 3039776
27/02/2017 1,554.00p 1,554.00p 1,523.00p 1,530.00p 2821519
24/02/2017 1,539.00p 1,551.00p 1,535.00p 1,547.00p 1635708
23/02/2017 1,545.00p 1,545.00p 1,528.00p 1,537.00p 2311787
22/02/2017 1,540.00p 1,550.00p 1,534.00p 1,541.00p 2390685
21/02/2017 1,532.00p 1,544.81p 1,531.00p 1,542.00p 2340576
20/02/2017 1,526.00p 1,531.00p 1,519.00p 1,531.00p 1525492
17/02/2017 1,536.00p 1,536.00p 1,508.00p 1,524.00p 3810498
16/02/2017 1,535.00p 1,535.00p 1,520.15p 1,531.00p 1971795
15/02/2017 1,540.00p 1,544.00p 1,528.00p 1,530.00p 3158648
14/02/2017 1,543.00p 1,547.00p 1,528.00p 1,535.00p 1759532
13/02/2017 1,533.00p 1,542.00p 1,527.00p 1,540.00p 1977034
10/02/2017 1,543.00p 1,549.00p 1,529.00p 1,537.00p 2913604
09/02/2017 1,543.00p 1,552.00p 1,538.00p 1,544.00p 2924537
08/02/2017 1,514.00p 1,541.00p 1,505.00p 1,540.00p 4172639
07/02/2017 1,492.00p 1,515.00p 1,487.00p 1,513.00p 3105881
06/02/2017 1,481.00p 1,498.00p 1,479.00p 1,488.00p 2379141
03/02/2017 1,486.00p 1,492.00p 1,474.50p 1,480.00p 2350704
02/02/2017 1,473.00p 1,494.00p 1,468.00p 1,482.00p 2142342
01/02/2017 1,495.00p 1,506.00p 1,472.00p 1,475.00p 2456374
31/01/2017 1,497.00p 1,497.00p 1,478.00p 1,489.00p 4055150
30/01/2017 1,485.00p 1,517.01p 1,479.00p 1,492.00p 4945551
27/01/2017 1,499.00p 1,499.00p 1,490.00p 1,492.00p 2627045
26/01/2017 1,503.00p 1,503.00p 1,492.00p 1,495.00p 2931547
25/01/2017 1,530.00p 1,530.00p 1,501.00p 1,502.00p 2799902
24/01/2017 1,511.00p 1,514.00p 1,500.00p 1,508.00p 2350486
23/01/2017 1,502.00p 1,510.00p 1,494.64p 1,502.00p 2775607
20/01/2017 1,519.00p 1,524.00p 1,506.00p 1,506.00p 2894838
19/01/2017 1,529.00p 1,529.00p 1,507.36p 1,515.00p 2425196
18/01/2017 1,562.00p 1,570.00p 1,531.60p 1,557.00p 3620501
17/01/2017 1,553.00p 1,559.10p 1,540.54p 1,551.00p 3302186
16/01/2017 1,554.00p 1,565.10p 1,547.00p 1,556.00p 1544502
13/01/2017 1,565.00p 1,567.00p 1,541.00p 1,553.00p 3081648
12/01/2017 1,526.00p 1,552.00p 1,523.00p 1,547.00p 2568464
11/01/2017 1,524.00p 1,533.00p 1,513.00p 1,528.00p 2062158
10/01/2017 1,537.00p 1,541.00p 1,520.00p 1,527.00p 2478118
09/01/2017 1,546.00p 1,550.00p 1,535.00p 1,538.00p 1576835
06/01/2017 1,540.00p 1,548.00p 1,533.00p 1,540.00p 1927949
05/01/2017 1,539.00p 1,554.00p 1,528.00p 1,545.00p 2074727
04/01/2017 1,558.00p 1,558.56p 1,530.64p 1,536.00p 2026756
03/01/2017 1,565.00p 1,578.00p 1,544.00p 1,555.00p 1992108
30/12/2016 1,557.00p 1,561.85p 1,547.00p 1,553.00p 1164061

*Close Price adjusted for both dividends and splits