SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/08/2014 1,495.00p 1,504.00p 1,487.00p 1,489.00p 2710670
14/08/2014 1,465.00p 1,488.00p 1,461.30p 1,482.00p 1724032
13/08/2014 1,457.00p 1,469.51p 1,457.00p 1,466.00p 1469277
12/08/2014 1,458.00p 1,460.70p 1,445.98p 1,452.00p 1412973
11/08/2014 1,458.00p 1,464.00p 1,453.00p 1,462.00p 1144670
08/08/2014 1,451.00p 1,463.44p 1,449.00p 1,455.00p 2151464
07/08/2014 1,453.00p 1,469.00p 1,448.00p 1,461.00p 1910305
06/08/2014 1,444.00p 1,462.00p 1,440.67p 1,456.00p 2271107
05/08/2014 1,446.00p 1,458.00p 1,440.00p 1,447.00p 1748072
04/08/2014 1,437.00p 1,447.92p 1,429.10p 1,440.00p 1711227
01/08/2014 1,452.00p 1,457.00p 1,425.40p 1,438.00p 1752052
31/07/2014 1,455.00p 1,471.70p 1,449.00p 1,457.00p 2412507
30/07/2014 1,474.00p 1,475.00p 1,453.00p 1,462.00p 2505860
29/07/2014 1,482.00p 1,487.00p 1,471.00p 1,473.00p 1616198
28/07/2014 1,470.00p 1,477.90p 1,464.59p 1,471.00p 1652384
25/07/2014 1,479.00p 1,480.23p 1,464.00p 1,465.00p 1399532
24/07/2014 1,498.00p 1,503.00p 1,477.00p 1,480.00p 2110555
23/07/2014 1,477.00p 1,563.00p 1,459.00p 1,498.00p 3153939
22/07/2014 1,538.00p 1,543.53p 1,532.00p 1,541.00p 1659248
21/07/2014 1,532.00p 1,542.00p 1,525.00p 1,529.00p 1699988
18/07/2014 1,523.00p 1,529.16p 1,506.00p 1,528.00p 2292626
17/07/2014 1,525.00p 1,543.00p 1,516.05p 1,523.00p 2423604
16/07/2014 1,545.00p 1,551.20p 1,539.00p 1,543.00p 1326068
15/07/2014 1,539.00p 1,551.00p 1,538.00p 1,542.00p 3054699
14/07/2014 1,549.00p 1,555.00p 1,531.00p 1,544.00p 2144399
11/07/2014 1,549.00p 1,554.00p 1,539.00p 1,547.00p 1564980
10/07/2014 1,557.00p 1,561.00p 1,544.00p 1,547.00p 2000775
09/07/2014 1,581.00p 1,587.90p 1,557.00p 1,560.00p 1896572
08/07/2014 1,592.00p 1,595.00p 1,576.79p 1,582.00p 1973461
07/07/2014 1,590.00p 1,598.22p 1,585.00p 1,591.00p 1605541
04/07/2014 1,591.00p 1,594.80p 1,580.00p 1,589.00p 1392604
03/07/2014 1,593.00p 1,598.22p 1,590.00p 1,595.00p 1762318
02/07/2014 1,589.00p 1,601.22p 1,582.00p 1,595.00p 2163410
01/07/2014 1,575.00p 1,584.00p 1,565.00p 1,584.00p 2151528
30/06/2014 1,565.00p 1,578.00p 1,562.49p 1,567.00p 1475727
27/06/2014 1,571.00p 1,604.45p 1,559.00p 1,566.00p 1352660
26/06/2014 1,569.00p 1,577.89p 1,559.00p 1,568.00p 1739413
25/06/2014 1,574.00p 1,581.00p 1,561.00p 1,564.00p 1465605
24/06/2014 1,590.00p 1,599.36p 1,575.57p 1,581.00p 1723521
23/06/2014 1,582.00p 1,588.00p 1,571.00p 1,583.00p 1443975
20/06/2014 1,573.00p 1,582.00p 1,571.00p 1,579.00p 3839104
19/06/2014 1,572.00p 1,576.00p 1,562.00p 1,575.00p 2150376
18/06/2014 1,566.00p 1,569.00p 1,553.00p 1,562.00p 1491051
17/06/2014 1,562.00p 1,568.00p 1,555.00p 1,561.00p 1879981
16/06/2014 1,567.00p 1,573.00p 1,557.60p 1,564.00p 2028055
13/06/2014 1,569.00p 1,579.66p 1,555.00p 1,569.00p 2926883
12/06/2014 1,555.00p 1,563.00p 1,543.72p 1,559.00p 2377082
11/06/2014 1,569.00p 1,570.28p 1,550.05p 1,557.00p 2787984
10/06/2014 1,572.00p 1,579.00p 1,556.10p 1,576.00p 1446613
09/06/2014 1,559.00p 1,580.00p 1,553.00p 1,570.00p 1223220
06/06/2014 1,565.00p 1,568.00p 1,551.00p 1,556.00p 2707211
05/06/2014 1,555.00p 1,567.00p 1,548.00p 1,559.00p 1723483
04/06/2014 1,562.00p 1,565.00p 1,546.00p 1,551.00p 2069162
03/06/2014 1,571.00p 1,579.00p 1,556.00p 1,563.00p 1910221
02/06/2014 1,561.00p 1,574.00p 1,555.20p 1,570.00p 1327739
30/05/2014 1,552.00p 1,563.28p 1,549.00p 1,556.00p 2247019
29/05/2014 1,540.00p 1,562.00p 1,537.00p 1,553.00p 1325326
28/05/2014 1,547.00p 1,551.00p 1,535.00p 1,543.00p 1720982
27/05/2014 1,546.00p 1,558.00p 1,527.00p 1,548.00p 2203062
23/05/2014 1,547.00p 1,560.00p 1,539.64p 1,545.00p 1812630
22/05/2014 1,559.00p 1,563.00p 1,538.00p 1,542.00p 2442029
21/05/2014 1,575.00p 1,577.00p 1,536.00p 1,560.00p 2366029
20/05/2014 1,570.00p 1,577.00p 1,559.22p 1,568.00p 2168443
19/05/2014 1,571.00p 1,580.00p 1,562.00p 1,568.00p 2759001
16/05/2014 1,554.00p 1,567.07p 1,539.00p 1,567.00p 2795400
15/05/2014 1,540.00p 1,553.00p 1,529.00p 1,550.00p 2577109
14/05/2014 1,509.00p 1,536.00p 1,509.00p 1,536.00p 2066496
13/05/2014 1,514.00p 1,515.00p 1,496.00p 1,509.00p 2352748
12/05/2014 1,515.00p 1,521.00p 1,497.00p 1,508.00p 1930329
09/05/2014 1,522.00p 1,532.00p 1,504.00p 1,511.00p 2359272
08/05/2014 1,540.00p 1,550.00p 1,521.00p 1,532.00p 2325104
07/05/2014 1,533.00p 1,545.00p 1,523.72p 1,545.00p 2085986
06/05/2014 1,555.00p 1,555.00p 1,520.00p 1,531.00p 1736851
02/05/2014 1,533.00p 1,543.28p 1,521.00p 1,530.00p 1601296
01/05/2014 1,525.00p 1,858.00p 1,520.00p 1,529.00p 2318595
30/04/2014 1,524.00p 1,533.69p 1,510.15p 1,525.00p 2013871
29/04/2014 1,504.00p 1,532.00p 1,500.00p 1,530.00p 2518107
28/04/2014 1,497.00p 1,509.00p 1,487.00p 1,500.00p 1186735
25/04/2014 1,490.00p 1,494.07p 1,485.00p 1,494.00p 1298099
24/04/2014 1,501.00p 1,503.00p 1,480.00p 1,493.00p 1707525
23/04/2014 1,511.00p 1,511.94p 1,493.00p 1,497.00p 2305530
22/04/2014 1,502.00p 1,519.00p 1,497.22p 1,509.00p 1421104
17/04/2014 1,506.00p 1,509.00p 1,491.25p 1,502.00p 1244488
16/04/2014 1,501.00p 1,509.00p 1,492.13p 1,505.00p 1705601
15/04/2014 1,472.00p 1,502.36p 1,469.00p 1,495.00p 2530459
14/04/2014 1,462.00p 1,477.00p 1,461.00p 1,469.00p 2170891
11/04/2014 1,461.00p 1,472.00p 1,455.36p 1,469.00p 1476907
10/04/2014 1,490.00p 1,490.00p 1,467.07p 1,472.00p 1850214
09/04/2014 1,479.00p 1,487.00p 1,472.00p 1,486.00p 1688679
08/04/2014 1,478.00p 1,484.00p 1,463.25p 1,480.00p 2172427
07/04/2014 1,467.00p 1,487.28p 1,460.00p 1,482.00p 1599294
04/04/2014 1,463.00p 1,479.28p 1,463.00p 1,475.00p 2117093
03/04/2014 1,483.00p 1,490.00p 1,459.00p 1,464.00p 1876472
02/04/2014 1,493.00p 1,498.00p 1,478.00p 1,482.00p 1619953
01/04/2014 1,469.00p 1,492.00p 1,462.00p 1,489.00p 2427942
31/03/2014 1,515.00p 1,515.00p 1,466.00p 1,469.00p 3733901
28/03/2014 1,490.00p 1,520.00p 1,486.00p 1,511.00p 2377085
27/03/2014 1,507.00p 1,509.00p 1,471.25p 1,487.00p 4103060
26/03/2014 1,512.00p 1,544.58p 1,497.00p 1,518.00p 6327838
25/03/2014 1,470.00p 1,500.00p 1,470.00p 1,498.00p 3017755
24/03/2014 1,500.00p 1,510.00p 1,470.13p 1,475.00p 3093693
21/03/2014 1,485.00p 1,510.00p 1,481.12p 1,510.00p 5147077
20/03/2014 1,462.00p 1,490.00p 1,438.00p 1,486.00p 5857107
19/03/2014 1,439.00p 1,442.00p 1,428.25p 1,438.00p 1681928
18/03/2014 1,422.00p 1,442.28p 1,409.00p 1,440.00p 2126011
17/03/2014 1,419.00p 1,431.00p 1,414.00p 1,427.00p 2154859
14/03/2014 1,409.00p 1,427.00p 1,409.00p 1,423.00p 2156600
13/03/2014 1,409.00p 1,428.00p 1,406.00p 1,417.00p 2674287
12/03/2014 1,420.00p 1,435.47p 1,420.00p 1,425.00p 2239073
11/03/2014 1,424.00p 1,434.00p 1,417.07p 1,427.00p 2139930
10/03/2014 1,421.00p 1,430.00p 1,418.00p 1,424.00p 2060913
07/03/2014 1,422.00p 1,431.00p 1,405.00p 1,425.00p 2055683
06/03/2014 1,423.00p 1,443.00p 1,415.00p 1,420.00p 1700146
05/03/2014 1,421.00p 1,429.00p 1,415.35p 1,424.00p 1650016
04/03/2014 1,399.00p 1,427.43p 1,396.00p 1,425.00p 2161690
03/03/2014 1,387.00p 1,411.00p 1,386.00p 1,396.00p 3293044
28/02/2014 1,425.00p 1,425.00p 1,397.00p 1,403.00p 3070360
27/02/2014 1,422.00p 1,429.00p 1,410.00p 1,425.00p 2156198
26/02/2014 1,433.00p 1,437.50p 1,412.00p 1,424.00p 2437003
25/02/2014 1,438.00p 1,444.00p 1,421.13p 1,434.00p 2865215
24/02/2014 1,427.00p 1,440.00p 1,419.50p 1,437.00p 2025115
21/02/2014 1,427.00p 1,429.00p 1,419.00p 1,425.00p 2995627
20/02/2014 1,395.00p 1,422.00p 1,394.30p 1,420.00p 3069462
19/02/2014 1,394.00p 1,403.00p 1,390.00p 1,399.00p 2447254
18/02/2014 1,370.00p 1,403.13p 1,366.50p 1,392.00p 3430156
17/02/2014 1,388.00p 1,397.00p 1,379.00p 1,383.00p 1996895
14/02/2014 1,382.00p 1,395.00p 1,374.00p 1,389.00p 1974379
13/02/2014 1,365.00p 1,379.00p 1,356.00p 1,377.00p 2518030
12/02/2014 1,367.00p 1,373.00p 1,357.00p 1,360.00p 2465101
11/02/2014 1,356.00p 1,373.00p 1,351.00p 1,365.00p 2852549
10/02/2014 1,351.00p 1,352.00p 1,329.00p 1,351.00p 2547965
07/02/2014 1,351.00p 1,358.00p 1,343.00p 1,357.00p 1514864
06/02/2014 1,357.00p 1,357.00p 1,338.00p 1,348.00p 2370285
05/02/2014 1,330.00p 1,345.00p 1,321.00p 1,342.00p 2609168
04/02/2014 1,336.00p 1,341.32p 1,326.52p 1,329.00p 3357129
03/02/2014 1,308.00p 1,340.00p 1,305.00p 1,332.00p 3083085
31/01/2014 1,321.00p 1,330.00p 1,301.15p 1,307.00p 2548167
30/01/2014 1,306.00p 1,321.00p 1,304.00p 1,321.00p 2175548
29/01/2014 1,315.00p 1,322.00p 1,301.00p 1,307.00p 2315098
28/01/2014 1,312.00p 1,315.00p 1,298.42p 1,310.00p 2191238
27/01/2014 1,317.00p 1,324.00p 1,307.87p 1,309.00p 2315144
24/01/2014 1,325.00p 1,329.00p 1,315.00p 1,315.00p 2585822
23/01/2014 1,327.00p 1,333.92p 1,312.00p 1,320.00p 2785286
22/01/2014 1,330.00p 1,330.00p 1,313.00p 1,317.00p 2068760
21/01/2014 1,328.00p 1,341.00p 1,319.23p 1,340.00p 3372416
20/01/2014 1,321.00p 1,329.95p 1,311.00p 1,329.00p 2740249
17/01/2014 1,310.00p 1,327.00p 1,303.00p 1,320.00p 3004146
16/01/2014 1,321.00p 1,324.90p 1,303.00p 1,306.00p 2819374
15/01/2014 1,326.00p 1,349.00p 1,296.72p 1,320.00p 6671558
14/01/2014 1,335.00p 1,358.00p 1,329.72p 1,349.00p 1963170
13/01/2014 1,355.00p 1,359.34p 1,338.00p 1,344.00p 6266428
10/01/2014 1,353.00p 1,365.28p 1,352.00p 1,364.00p 2258681
09/01/2014 1,345.00p 1,355.43p 1,338.00p 1,347.00p 1614150
08/01/2014 1,357.00p 1,358.00p 1,334.00p 1,346.00p 2033910
07/01/2014 1,357.00p 1,365.00p 1,353.05p 1,358.00p 1641799
06/01/2014 1,354.00p 1,363.00p 1,349.00p 1,360.00p 4084094
03/01/2014 1,342.00p 1,358.00p 1,339.00p 1,351.00p 1253584
02/01/2014 1,373.00p 1,375.00p 1,337.19p 1,339.00p 2587042
31/12/2013 1,381.00p 1,381.00p 1,360.00p 1,370.00p 646204
30/12/2013 1,380.00p 1,383.67p 1,362.79p 1,371.00p 1113967
27/12/2013 1,381.00p 1,383.00p 1,366.13p 1,374.00p 1340895
24/12/2013 1,364.00p 1,372.90p 1,359.15p 1,368.00p 171921
23/12/2013 1,358.00p 1,361.00p 1,342.00p 1,361.00p 1310434
20/12/2013 1,378.00p 1,378.00p 1,351.00p 1,355.00p 4226782
19/12/2013 1,350.00p 1,372.00p 1,344.00p 1,372.00p 2749385
18/12/2013 1,350.00p 1,355.00p 1,341.00p 1,345.00p 1844178
17/12/2013 1,343.00p 1,348.00p 1,334.00p 1,345.00p 1922022
16/12/2013 1,333.00p 1,349.00p 1,322.00p 1,348.00p 2475627
13/12/2013 1,321.00p 1,333.00p 1,316.00p 1,331.00p 1962720
12/12/2013 1,330.00p 1,330.00p 1,320.00p 1,324.00p 2374115
11/12/2013 1,312.00p 1,331.00p 1,309.00p 1,328.00p 2945333
10/12/2013 1,300.00p 1,322.72p 1,298.23p 1,309.00p 2985364
09/12/2013 1,303.00p 1,311.00p 1,299.00p 1,300.00p 1758625
06/12/2013 1,304.00p 1,310.28p 1,298.48p 1,302.00p 2013558
05/12/2013 1,311.00p 1,318.00p 1,299.00p 1,303.00p 2434940
04/12/2013 1,324.00p 1,328.00p 1,313.00p 1,315.00p 1861609
03/12/2013 1,321.00p 1,332.00p 1,316.00p 1,326.00p 2439328
02/12/2013 1,327.00p 1,343.00p 1,319.00p 1,320.00p 2198892
29/11/2013 1,345.00p 1,355.72p 1,327.00p 1,327.00p 2110256
28/11/2013 1,339.00p 1,351.00p 1,331.80p 1,349.00p 1212928
27/11/2013 1,351.00p 1,360.00p 1,338.00p 1,340.00p 1912372
26/11/2013 1,374.00p 1,375.00p 1,348.00p 1,350.00p 2109348
25/11/2013 1,372.00p 1,380.00p 1,366.00p 1,369.00p 1100126
22/11/2013 1,372.00p 1,379.68p 1,360.00p 1,370.00p 2156496
21/11/2013 1,363.00p 1,374.00p 1,355.00p 1,371.00p 1710943
20/11/2013 1,385.00p 1,390.00p 1,353.00p 1,363.00p 2897233
19/11/2013 1,385.00p 1,395.00p 1,385.00p 1,389.00p 2155285
18/11/2013 1,394.00p 1,400.28p 1,384.00p 1,389.00p 3912112
15/11/2013 1,401.00p 1,405.00p 1,389.00p 1,399.00p 1677659
14/11/2013 1,414.00p 1,415.00p 1,391.81p 1,400.00p 2579984
13/11/2013 1,405.00p 1,425.00p 1,392.00p 1,399.00p 2613046
12/11/2013 1,393.00p 1,405.00p 1,379.00p 1,405.00p 2405254
11/11/2013 1,401.00p 1,403.00p 1,387.00p 1,395.00p 1888597
08/11/2013 1,392.00p 1,402.00p 1,380.00p 1,395.00p 2217093
07/11/2013 1,405.00p 1,410.00p 1,397.00p 1,397.00p 2434935
06/11/2013 1,405.00p 1,411.00p 1,396.62p 1,401.00p 2911100
05/11/2013 1,417.00p 1,417.00p 1,395.18p 1,400.00p 3597896
04/11/2013 1,411.00p 1,426.00p 1,407.00p 1,411.00p 1854142
01/11/2013 1,420.00p 1,427.00p 1,411.73p 1,413.00p 1717701
31/10/2013 1,428.00p 1,432.00p 1,405.00p 1,416.00p 2875241

*Close Price adjusted for both dividends and splits