SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
29/12/2016 1,541.00p 1,564.00p 1,538.00p 1,563.00p 1614563
28/12/2016 1,554.00p 1,558.00p 1,541.28p 1,548.00p 2903572
23/12/2016 1,531.00p 1,554.00p 1,531.00p 1,554.00p 651584
22/12/2016 1,527.00p 1,536.00p 1,522.00p 1,536.00p 1495142
21/12/2016 1,527.00p 1,537.00p 1,522.00p 1,531.00p 1337728
20/12/2016 1,524.00p 1,532.00p 1,518.00p 1,531.00p 3059218
19/12/2016 1,519.00p 1,524.00p 1,510.00p 1,521.00p 2312188
16/12/2016 1,514.00p 1,532.00p 1,514.00p 1,517.00p 4170551
15/12/2016 1,506.00p 1,527.00p 1,482.00p 1,522.00p 3589620
14/12/2016 1,516.00p 1,523.00p 1,495.00p 1,508.00p 2597349
13/12/2016 1,498.00p 1,525.30p 1,497.00p 1,525.00p 2121377
12/12/2016 1,493.00p 1,500.00p 1,478.00p 1,500.00p 1962696
09/12/2016 1,481.00p 1,494.00p 1,465.00p 1,492.00p 2304406
08/12/2016 1,506.00p 1,506.00p 1,467.00p 1,483.00p 3812448
07/12/2016 1,496.00p 1,501.00p 1,475.00p 1,498.00p 3036733
06/12/2016 1,473.00p 1,498.00p 1,471.00p 1,493.00p 3055378
05/12/2016 1,472.00p 1,481.00p 1,465.00p 1,470.00p 3146308
02/12/2016 1,451.00p 1,483.00p 1,439.00p 1,478.00p 3155262
01/12/2016 1,464.00p 1,470.00p 1,437.00p 1,454.00p 3009791
30/11/2016 1,493.00p 1,501.00p 1,471.00p 1,475.00p 4750052
29/11/2016 1,495.00p 1,500.00p 1,483.00p 1,492.00p 4299800
28/11/2016 1,460.00p 1,501.00p 1,456.00p 1,495.00p 3269671
25/11/2016 1,451.00p 1,464.00p 1,450.00p 1,464.00p 1666969
24/11/2016 1,462.00p 1,464.00p 1,441.80p 1,451.00p 1991154
23/11/2016 1,465.00p 1,487.00p 1,455.00p 1,461.00p 3676338
22/11/2016 1,450.00p 1,470.00p 1,449.00p 1,462.00p 2894687
21/11/2016 1,446.00p 1,448.00p 1,433.00p 1,437.00p 2730492
18/11/2016 1,449.00p 1,457.89p 1,428.00p 1,442.00p 4035095
17/11/2016 1,459.00p 1,463.00p 1,446.00p 1,452.00p 2969422
16/11/2016 1,459.00p 1,467.00p 1,444.00p 1,454.00p 3190354
15/11/2016 1,445.00p 1,483.00p 1,445.00p 1,454.00p 3243994
14/11/2016 1,494.00p 1,494.00p 1,433.00p 1,436.00p 6744682
11/11/2016 1,495.00p 1,511.19p 1,479.00p 1,483.00p 5302248
10/11/2016 1,545.00p 1,546.00p 1,472.00p 1,490.00p 6533250
09/11/2016 1,540.00p 1,580.00p 1,517.00p 1,527.00p 5019602
08/11/2016 1,577.00p 1,588.00p 1,571.61p 1,577.00p 2740354
07/11/2016 1,587.00p 1,597.00p 1,564.05p 1,575.00p 2852525
04/11/2016 1,563.00p 1,597.00p 1,550.50p 1,571.00p 4060886
03/11/2016 1,558.00p 1,567.00p 1,550.00p 1,563.00p 2610539
02/11/2016 1,570.00p 1,580.00p 1,562.00p 1,563.00p 2091801
01/11/2016 1,596.00p 1,599.36p 1,577.00p 1,579.00p 1591632
31/10/2016 1,584.00p 1,597.90p 1,575.00p 1,591.00p 1511832
28/10/2016 1,577.00p 1,592.00p 1,564.00p 1,587.00p 2383838
27/10/2016 1,579.00p 1,594.00p 1,572.00p 1,582.00p 1626787
26/10/2016 1,574.00p 1,584.00p 1,568.10p 1,582.00p 1508030
25/10/2016 1,575.00p 1,585.00p 1,573.83p 1,579.00p 1801573
24/10/2016 1,601.00p 1,611.00p 1,574.00p 1,576.00p 2306600
21/10/2016 1,597.00p 1,612.00p 1,594.00p 1,598.00p 3246840
20/10/2016 1,587.00p 1,608.00p 1,582.00p 1,599.00p 4274443
19/10/2016 1,572.00p 1,589.69p 1,558.00p 1,586.00p 3456262
18/10/2016 1,545.00p 1,572.00p 1,544.00p 1,566.00p 2078957
17/10/2016 1,539.00p 1,550.00p 1,531.10p 1,537.00p 2484050
14/10/2016 1,527.00p 1,554.36p 1,527.00p 1,548.00p 2351127
13/10/2016 1,520.00p 1,536.00p 1,504.75p 1,526.00p 3304729
12/10/2016 1,510.00p 1,528.00p 1,504.00p 1,519.00p 2714763
11/10/2016 1,512.00p 1,536.00p 1,510.00p 1,512.00p 2637438
10/10/2016 1,516.00p 1,521.00p 1,500.00p 1,516.00p 3082964
07/10/2016 1,530.00p 1,530.00p 1,500.00p 1,516.00p 4457021
06/10/2016 1,561.00p 1,561.00p 1,518.00p 1,518.00p 4031685
05/10/2016 1,575.00p 1,579.00p 1,549.00p 1,552.00p 3326916
04/10/2016 1,579.00p 1,598.00p 1,573.00p 1,582.00p 4226370
03/10/2016 1,560.00p 1,587.00p 1,556.00p 1,573.00p 2822938
30/09/2016 1,562.00p 1,574.00p 1,545.00p 1,568.00p 3294116
29/09/2016 1,552.00p 1,588.10p 1,539.33p 1,577.00p 2844781
28/09/2016 1,533.00p 1,549.00p 1,531.00p 1,543.00p 1976170
27/09/2016 1,540.00p 1,550.00p 1,533.00p 1,539.00p 2651251
26/09/2016 1,530.00p 1,544.00p 1,519.51p 1,528.00p 3221140
23/09/2016 1,555.00p 1,555.00p 1,532.00p 1,534.00p 3462005
22/09/2016 1,531.00p 1,559.00p 1,526.00p 1,554.00p 1677324
21/09/2016 1,546.00p 1,551.00p 1,523.00p 1,524.00p 1600176
20/09/2016 1,534.00p 1,555.00p 1,534.00p 1,540.00p 1671548
19/09/2016 1,528.00p 1,545.00p 1,524.00p 1,537.00p 2372896
16/09/2016 1,518.00p 1,529.00p 1,513.00p 1,520.00p 4473222
15/09/2016 1,515.00p 1,526.05p 1,515.00p 1,523.00p 1800994
14/09/2016 1,530.00p 1,535.00p 1,521.00p 1,521.00p 2065675
13/09/2016 1,529.00p 1,535.00p 1,521.00p 1,525.00p 2939060
12/09/2016 1,527.00p 1,530.00p 1,514.95p 1,524.00p 4201736
09/09/2016 1,574.00p 1,586.00p 1,542.00p 1,545.00p 2955172
08/09/2016 1,570.00p 1,581.00p 1,565.00p 1,576.00p 2877263
07/09/2016 1,569.00p 1,575.35p 1,557.00p 1,570.00p 4039697
06/09/2016 1,560.00p 1,561.00p 1,539.00p 1,547.00p 1965177
05/09/2016 1,555.00p 1,566.00p 1,546.00p 1,558.00p 2048263
02/09/2016 1,510.00p 1,554.00p 1,507.00p 1,549.00p 3331001
01/09/2016 1,515.00p 1,518.00p 1,498.00p 1,508.00p 2870356
31/08/2016 1,497.00p 1,511.00p 1,496.52p 1,504.00p 2499014
30/08/2016 1,516.00p 1,520.85p 1,499.23p 1,501.00p 2317392
26/08/2016 1,518.00p 1,528.00p 1,514.00p 1,520.00p 1686744
25/08/2016 1,518.00p 1,523.00p 1,514.00p 1,518.00p 1708090
24/08/2016 1,517.00p 1,533.00p 1,514.16p 1,518.00p 1848022
23/08/2016 1,530.00p 1,534.19p 1,521.00p 1,526.00p 1916075
22/08/2016 1,522.00p 1,533.00p 1,517.00p 1,522.00p 1602343
19/08/2016 1,521.00p 1,530.00p 1,518.00p 1,521.00p 2241843
18/08/2016 1,523.00p 1,529.00p 1,518.00p 1,523.00p 1349021
17/08/2016 1,529.00p 1,535.00p 1,515.00p 1,515.00p 2376407
16/08/2016 1,550.00p 1,551.00p 1,526.00p 1,526.00p 2187237
15/08/2016 1,555.00p 1,559.00p 1,550.14p 1,555.00p 1222407
12/08/2016 1,545.00p 1,560.00p 1,541.00p 1,555.00p 2560386
11/08/2016 1,533.00p 1,546.00p 1,525.00p 1,546.00p 3502331
10/08/2016 1,530.00p 1,534.00p 1,520.00p 1,526.00p 3498670
09/08/2016 1,540.00p 1,542.00p 1,533.30p 1,536.00p 2337631

*Close Price adjusted for both dividends and splits