SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
30/10/2013 1,444.00p 1,450.00p 1,421.00p 1,428.00p 1976712
29/10/2013 1,449.00p 1,453.00p 1,437.00p 1,441.00p 1582536
28/10/2013 1,445.00p 1,450.00p 1,436.00p 1,440.00p 1415344
25/10/2013 1,436.00p 1,446.00p 1,422.00p 1,440.00p 2439874
24/10/2013 1,430.00p 1,440.74p 1,411.15p 1,422.00p 2240730
23/10/2013 1,438.00p 1,446.00p 1,422.00p 1,427.00p 2596796
22/10/2013 1,434.00p 1,445.00p 1,426.00p 1,445.00p 3485574
21/10/2013 1,457.00p 1,468.00p 1,443.00p 1,452.00p 1687806
18/10/2013 1,440.00p 1,456.00p 1,432.00p 1,451.00p 2538234
17/10/2013 1,422.00p 1,439.00p 1,419.00p 1,432.00p 3768074
16/10/2013 1,440.00p 1,445.47p 1,418.00p 1,423.00p 3397720
15/10/2013 1,442.00p 1,454.00p 1,439.00p 1,443.00p 2189620
14/10/2013 1,450.00p 1,457.00p 1,433.00p 1,442.00p 1411075
11/10/2013 1,447.00p 1,452.00p 1,431.00p 1,451.00p 1376470
10/10/2013 1,463.00p 1,489.00p 1,442.00p 1,449.00p 2468145
09/10/2013 1,435.00p 1,459.00p 1,435.00p 1,454.00p 1653870
08/10/2013 1,451.00p 1,456.00p 1,433.00p 1,438.00p 1822950
07/10/2013 1,456.00p 1,464.00p 1,439.88p 1,448.00p 2008764
04/10/2013 1,462.00p 1,469.00p 1,449.00p 1,462.00p 1812148
03/10/2013 1,481.00p 1,493.00p 1,462.00p 1,467.00p 1617253
02/10/2013 1,464.00p 1,495.00p 1,457.00p 1,483.00p 2200619
01/10/2013 1,472.00p 1,476.00p 1,457.10p 1,469.00p 1775964
30/09/2013 1,457.00p 1,491.00p 1,454.00p 1,474.00p 3205465
27/09/2013 1,464.00p 1,494.00p 1,458.87p 1,468.00p 4249098
26/09/2013 1,485.00p 1,485.00p 1,455.00p 1,460.00p 4399462
25/09/2013 1,575.00p 1,578.00p 1,481.00p 1,489.00p 5267328
24/09/2013 1,564.00p 1,582.42p 1,560.00p 1,580.00p 2146907
23/09/2013 1,569.00p 1,570.63p 1,556.00p 1,563.00p 1367825
20/09/2013 1,564.00p 1,579.00p 1,561.00p 1,575.00p 1894525
19/09/2013 1,570.00p 1,584.00p 1,567.00p 1,571.00p 1556198
18/09/2013 1,558.00p 1,560.00p 1,543.00p 1,556.00p 1240343
17/09/2013 1,563.00p 1,573.00p 1,555.00p 1,556.00p 2175700
16/09/2013 1,566.00p 1,573.00p 1,551.15p 1,558.00p 1406869
13/09/2013 1,556.00p 1,556.00p 1,548.55p 1,551.00p 1131051
12/09/2013 1,559.00p 1,564.00p 1,551.00p 1,554.00p 1673020
11/09/2013 1,560.00p 1,574.00p 1,550.00p 1,564.00p 1320854
10/09/2013 1,567.00p 1,575.00p 1,553.00p 1,557.00p 1626848
09/09/2013 1,565.00p 1,565.00p 1,545.00p 1,559.00p 1066096
06/09/2013 1,575.00p 1,583.00p 1,552.00p 1,566.00p 1676446
05/09/2013 1,572.00p 1,586.00p 1,557.00p 1,574.00p 840952
04/09/2013 1,571.00p 1,572.00p 1,548.00p 1,568.00p 928516
03/09/2013 1,578.00p 1,586.62p 1,560.00p 1,568.00p 1306776
02/09/2013 1,564.00p 1,580.00p 1,563.00p 1,575.00p 809458
30/08/2013 1,573.00p 1,577.00p 1,562.00p 1,563.00p 1990977
29/08/2013 1,570.00p 1,580.00p 1,558.00p 1,573.00p 2497840
28/08/2013 1,560.00p 1,568.00p 1,555.00p 1,562.00p 1174228
27/08/2013 1,581.00p 1,585.00p 1,550.00p 1,561.00p 1914479
23/08/2013 1,551.00p 1,564.00p 1,548.25p 1,555.00p 1067785
22/08/2013 1,550.00p 1,565.00p 1,548.00p 1,550.00p 1199836
21/08/2013 1,558.00p 1,562.00p 1,547.00p 1,547.00p 735193
20/08/2013 1,553.00p 1,558.75p 1,546.00p 1,557.00p 662163
19/08/2013 1,556.00p 1,569.00p 1,546.00p 1,558.00p 1119018
16/08/2013 1,546.00p 1,557.00p 1,540.00p 1,546.00p 1497614
15/08/2013 1,565.00p 1,566.00p 1,540.00p 1,547.00p 1712403
14/08/2013 1,571.00p 1,579.00p 1,561.00p 1,566.00p 2826559
13/08/2013 1,573.00p 1,583.00p 1,560.00p 1,570.00p 1244476
12/08/2013 1,580.00p 1,581.00p 1,557.00p 1,560.00p 1088151
09/08/2013 1,587.00p 1,587.00p 1,573.00p 1,577.00p 817874
08/08/2013 1,580.00p 1,592.00p 1,575.00p 1,581.00p 1562631
07/08/2013 1,575.00p 1,595.25p 1,568.00p 1,576.00p 1990511
06/08/2013 1,573.00p 1,581.00p 1,565.00p 1,577.00p 1580218
05/08/2013 1,579.00p 1,590.00p 1,564.00p 1,572.00p 1268906
02/08/2013 1,580.00p 1,588.00p 1,573.00p 1,575.00p 1383124
01/08/2013 1,583.00p 1,589.00p 1,556.00p 1,575.00p 2243969
31/07/2013 1,590.00p 1,638.00p 1,565.00p 1,575.00p 2580871
30/07/2013 1,611.00p 1,650.00p 1,608.18p 1,638.00p 2238823
29/07/2013 1,611.00p 1,628.28p 1,594.00p 1,601.00p 1151972
26/07/2013 1,614.00p 1,618.00p 1,602.10p 1,606.00p 1164562
25/07/2013 1,639.00p 1,648.00p 1,600.00p 1,605.00p 1291097
24/07/2013 1,603.00p 1,627.00p 1,590.00p 1,625.00p 1655088
23/07/2013 1,613.00p 1,613.00p 1,590.00p 1,590.00p 1816993
22/07/2013 1,632.00p 1,632.00p 1,600.28p 1,605.00p 1353572
19/07/2013 1,626.00p 1,636.00p 1,621.00p 1,632.00p 1748799
18/07/2013 1,610.00p 1,629.00p 1,609.00p 1,621.00p 1153490
17/07/2013 1,622.00p 1,622.00p 1,595.87p 1,610.00p 1314670
16/07/2013 1,608.00p 1,624.00p 1,605.00p 1,616.00p 1483732
15/07/2013 1,599.00p 1,610.00p 1,593.00p 1,605.00p 895495
12/07/2013 1,607.00p 1,609.00p 1,591.00p 1,597.00p 900969
11/07/2013 1,611.00p 1,615.00p 1,595.15p 1,605.00p 1111793
10/07/2013 1,600.00p 1,603.00p 1,593.30p 1,600.00p 938603
09/07/2013 1,586.00p 1,604.00p 1,584.15p 1,599.00p 1338903
08/07/2013 1,587.00p 1,587.70p 1,575.00p 1,577.00p 1119184
05/07/2013 1,585.00p 1,601.00p 1,565.00p 1,579.00p 1578321
04/07/2013 1,550.00p 1,584.88p 1,548.00p 1,582.00p 1927602
03/07/2013 1,539.00p 1,550.00p 1,532.43p 1,545.00p 1349623
02/07/2013 1,532.00p 1,553.00p 1,520.00p 1,550.00p 2150075
01/07/2013 1,527.00p 1,537.00p 1,517.00p 1,528.00p 1765896
28/06/2013 1,523.00p 1,539.00p 1,512.00p 1,523.00p 2496082
27/06/2013 1,490.00p 1,523.00p 1,481.00p 1,519.00p 2982483
26/06/2013 1,472.00p 1,487.57p 1,464.05p 1,482.00p 1529943
25/06/2013 1,479.00p 1,479.00p 1,461.00p 1,467.00p 1857829
24/06/2013 1,490.00p 1,503.00p 1,466.00p 1,470.00p 1842533
21/06/2013 1,506.00p 1,553.00p 1,489.00p 1,489.00p 4462272
20/06/2013 1,522.00p 1,534.00p 1,498.00p 1,500.00p 2376030
19/06/2013 1,541.00p 1,548.00p 1,524.25p 1,534.00p 1639868
18/06/2013 1,513.00p 1,545.00p 1,512.00p 1,539.00p 1802665
17/06/2013 1,521.00p 1,527.00p 1,510.00p 1,512.00p 1531536
14/06/2013 1,524.00p 1,524.00p 1,500.00p 1,515.00p 1435320
13/06/2013 1,497.00p 1,517.00p 1,487.08p 1,514.00p 1701154
12/06/2013 1,510.00p 1,521.00p 1,498.00p 1,504.00p 1988019
11/06/2013 1,509.00p 1,514.00p 1,494.00p 1,511.00p 1665924
10/06/2013 1,509.00p 1,517.00p 1,505.00p 1,514.00p 1427530
07/06/2013 1,500.00p 1,518.00p 1,488.00p 1,516.00p 1690295
06/06/2013 1,501.00p 1,525.00p 1,493.00p 1,496.00p 2061897
05/06/2013 1,533.00p 1,542.00p 1,516.00p 1,516.00p 1705786
04/06/2013 1,536.00p 1,536.00p 1,523.00p 1,535.00p 1415403
03/06/2013 1,543.00p 1,554.00p 1,519.36p 1,528.00p 2403974
31/05/2013 1,565.00p 1,569.84p 1,549.00p 1,554.00p 2317094
30/05/2013 1,567.00p 1,574.29p 1,545.00p 1,565.00p 1766751
29/05/2013 1,629.00p 1,629.00p 1,554.36p 1,569.00p 2413243
28/05/2013 1,618.00p 1,634.28p 1,606.00p 1,628.00p 1648868
24/05/2013 1,631.00p 1,631.00p 1,604.00p 1,606.00p 1596980
23/05/2013 1,629.00p 1,648.81p 1,610.00p 1,624.00p 2093723
22/05/2013 1,669.00p 1,690.00p 1,641.84p 1,662.00p 1888105
21/05/2013 1,657.00p 1,676.00p 1,642.00p 1,676.00p 2562166
20/05/2013 1,620.00p 1,646.00p 1,609.00p 1,646.00p 1361514
17/05/2013 1,594.00p 1,606.28p 1,585.00p 1,602.00p 1137412
16/05/2013 1,592.00p 1,601.60p 1,588.00p 1,593.00p 1062700
15/05/2013 1,610.00p 1,610.00p 1,586.00p 1,591.00p 1441964
14/05/2013 1,604.00p 1,611.00p 1,591.00p 1,611.00p 1254522
13/05/2013 1,581.00p 1,595.00p 1,576.38p 1,592.00p 1048385
10/05/2013 1,574.00p 1,581.00p 1,568.00p 1,577.00p 1103564
09/05/2013 1,566.00p 1,576.00p 1,563.45p 1,576.00p 953415
08/05/2013 1,570.00p 1,574.88p 1,563.00p 1,569.00p 1136509
07/05/2013 1,582.00p 1,582.00p 1,547.64p 1,568.00p 1660108
03/05/2013 1,554.00p 1,575.16p 1,548.00p 1,567.00p 1131817
02/05/2013 1,560.00p 1,567.00p 1,545.00p 1,548.00p 1398149
01/05/2013 1,565.00p 1,569.00p 1,546.72p 1,561.00p 628970
30/04/2013 1,568.00p 1,574.00p 1,549.79p 1,557.00p 1231508
29/04/2013 1,552.00p 1,564.97p 1,545.25p 1,562.00p 1035301
26/04/2013 1,551.00p 1,554.79p 1,541.00p 1,550.00p 792575
25/04/2013 1,546.00p 1,554.00p 1,541.00p 1,553.00p 1543445
24/04/2013 1,553.00p 1,553.00p 1,538.00p 1,549.00p 1530387
23/04/2013 1,521.00p 1,548.75p 1,516.00p 1,548.00p 1632587
22/04/2013 1,538.00p 1,539.54p 1,520.15p 1,531.00p 839397
19/04/2013 1,532.00p 1,532.00p 1,513.72p 1,532.00p 1369256
18/04/2013 1,548.00p 1,548.00p 1,527.00p 1,527.00p 1695744
17/04/2013 1,530.00p 1,539.00p 1,513.07p 1,536.00p 1982813
16/04/2013 1,522.00p 1,533.00p 1,516.00p 1,521.00p 1461717
15/04/2013 1,539.00p 1,548.00p 1,524.00p 1,527.00p 1361187
12/04/2013 1,526.00p 1,538.00p 1,520.00p 1,534.00p 1380455
11/04/2013 1,536.00p 1,538.00p 1,522.00p 1,529.00p 1628998
10/04/2013 1,517.00p 1,547.00p 1,509.00p 1,535.00p 1952148
09/04/2013 1,523.00p 1,529.00p 1,506.00p 1,509.00p 1519221
08/04/2013 1,513.00p 1,534.68p 1,509.00p 1,517.00p 1664231
05/04/2013 1,513.00p 1,534.00p 1,504.00p 1,509.00p 1996433
04/04/2013 1,520.00p 1,526.00p 1,503.00p 1,508.00p 2332829
03/04/2013 1,508.00p 1,517.00p 1,498.00p 1,511.00p 1455349
02/04/2013 1,486.00p 1,507.00p 1,482.24p 1,507.00p 1830116
28/03/2013 1,483.00p 1,493.00p 1,469.00p 1,484.00p 1531964
27/03/2013 1,493.00p 1,498.00p 1,476.00p 1,481.00p 1326645
26/03/2013 1,489.00p 1,490.00p 1,478.00p 1,485.00p 1497704
25/03/2013 1,490.00p 1,499.00p 1,477.00p 1,483.00p 1502938
22/03/2013 1,488.00p 1,499.00p 1,483.00p 1,486.00p 2085686
21/03/2013 1,491.00p 1,499.00p 1,476.00p 1,488.00p 2873837
20/03/2013 1,489.00p 1,492.00p 1,472.00p 1,484.00p 1513514
19/03/2013 1,459.00p 1,485.36p 1,458.00p 1,480.00p 1561894
18/03/2013 1,448.00p 1,463.65p 1,426.35p 1,459.00p 1057847
15/03/2013 1,472.00p 1,473.00p 1,457.00p 1,464.00p 2926310
14/03/2013 1,462.00p 1,470.91p 1,450.85p 1,470.00p 1704104
13/03/2013 1,452.00p 1,458.75p 1,440.00p 1,456.00p 1481061
12/03/2013 1,452.00p 1,460.00p 1,446.00p 1,451.00p 1259208
11/03/2013 1,468.00p 1,470.73p 1,449.00p 1,452.00p 1477837
08/03/2013 1,460.00p 1,466.91p 1,447.00p 1,466.00p 1442587
07/03/2013 1,471.00p 1,471.00p 1,453.00p 1,455.00p 1413865
06/03/2013 1,466.00p 1,473.00p 1,461.50p 1,467.00p 1560371
05/03/2013 1,477.00p 1,490.98p 1,457.00p 1,461.00p 2320975
04/03/2013 1,460.00p 1,490.59p 1,458.58p 1,469.00p 1848751
01/03/2013 1,454.00p 1,462.00p 1,442.00p 1,457.00p 1427696
28/02/2013 1,445.00p 1,451.00p 1,435.88p 1,446.00p 2017514
27/02/2013 1,427.00p 1,438.00p 1,419.00p 1,437.00p 1659157
26/02/2013 1,425.00p 1,435.00p 1,420.35p 1,426.00p 2648540
25/02/2013 1,446.00p 1,447.00p 1,425.00p 1,435.00p 1587410
22/02/2013 1,433.00p 1,444.00p 1,425.00p 1,442.00p 1079404
21/02/2013 1,435.00p 1,441.00p 1,422.62p 1,425.00p 2100441
20/02/2013 1,421.00p 1,442.00p 1,416.00p 1,441.00p 2002602
19/02/2013 1,406.00p 1,423.00p 1,406.00p 1,422.00p 1274994
18/02/2013 1,409.00p 1,411.00p 1,402.00p 1,409.00p 855090
15/02/2013 1,406.00p 1,415.00p 1,398.00p 1,408.00p 1452347
14/02/2013 1,408.00p 1,430.10p 1,396.00p 1,409.00p 1694470
13/02/2013 1,405.00p 1,414.00p 1,399.00p 1,408.00p 1322432
12/02/2013 1,407.00p 1,411.65p 1,402.00p 1,406.00p 1589436
11/02/2013 1,403.00p 1,415.00p 1,394.00p 1,405.00p 1428633
08/02/2013 1,411.00p 1,411.00p 1,400.00p 1,401.00p 1716315
07/02/2013 1,411.00p 1,417.00p 1,402.00p 1,405.00p 1428009
06/02/2013 1,419.00p 1,424.47p 1,401.84p 1,411.00p 2148601
05/02/2013 1,417.00p 1,431.86p 1,414.00p 1,415.00p 2010501
04/02/2013 1,432.00p 1,443.32p 1,414.00p 1,415.00p 2108011
01/02/2013 1,425.00p 1,437.59p 1,419.00p 1,428.00p 2650921
31/01/2013 1,421.00p 1,432.10p 1,416.00p 1,419.00p 2669680
30/01/2013 1,425.00p 1,433.58p 1,412.00p 1,416.00p 2064930
29/01/2013 1,396.00p 1,426.00p 1,394.00p 1,423.00p 3649214
28/01/2013 1,393.00p 1,400.82p 1,381.00p 1,395.00p 3646563
25/01/2013 1,381.00p 1,390.47p 1,374.00p 1,386.00p 2535725
24/01/2013 1,382.00p 1,389.80p 1,376.90p 1,381.00p 2830482
23/01/2013 1,411.00p 1,427.00p 1,376.00p 1,382.00p 5710987
22/01/2013 1,435.00p 1,441.00p 1,422.00p 1,435.00p 1855606
21/01/2013 1,438.00p 1,456.63p 1,434.00p 1,435.00p 1201967
18/01/2013 1,438.00p 1,450.00p 1,427.00p 1,430.00p 1632264
17/01/2013 1,439.00p 1,439.00p 1,414.00p 1,433.00p 1556136

*Close Price adjusted for both dividends and splits