SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/01/2011 1,237.00p 1,244.00p 1,224.00p 1,242.00p 1180725
04/01/2011 1,260.00p 1,260.00p 1,230.00p 1,239.00p 1848595
31/12/2010 1,257.00p 1,259.00p 1,224.00p 1,225.00p 647650
30/12/2010 1,259.00p 1,263.00p 1,247.00p 1,258.00p 940550
29/12/2010 1,246.00p 1,254.00p 1,237.00p 1,252.00p 941097
24/12/2010 1,236.00p 1,237.00p 1,220.00p 1,237.00p 241978
23/12/2010 1,240.00p 1,240.86p 1,229.00p 1,232.00p 694615
22/12/2010 1,207.00p 1,233.00p 1,200.00p 1,233.00p 1735390
21/12/2010 1,205.00p 1,236.87p 1,200.00p 1,203.00p 2378275
20/12/2010 1,203.00p 1,206.00p 1,193.00p 1,200.00p 2919490
17/12/2010 1,177.00p 1,192.00p 1,172.00p 1,185.00p 3933221
16/12/2010 1,177.00p 1,183.00p 1,169.00p 1,173.00p 1882401
15/12/2010 1,149.00p 1,180.00p 1,147.00p 1,166.00p 2591339
14/12/2010 1,140.00p 1,159.00p 1,139.00p 1,150.00p 2878065
13/12/2010 1,131.00p 1,142.75p 1,127.00p 1,136.00p 1770393
10/12/2010 1,120.00p 1,130.39p 1,114.00p 1,125.00p 1041981
09/12/2010 1,119.00p 1,124.00p 1,113.00p 1,116.00p 1475541
08/12/2010 1,116.00p 1,123.00p 1,107.00p 1,111.00p 2811412
07/12/2010 1,123.00p 1,129.00p 1,116.00p 1,121.00p 1199590
06/12/2010 1,126.00p 1,137.00p 1,118.00p 1,120.00p 1072473
03/12/2010 1,112.00p 1,130.00p 1,111.00p 1,125.00p 1682079
02/12/2010 1,118.00p 1,120.00p 1,106.00p 1,114.00p 1912887
01/12/2010 1,130.00p 1,130.00p 1,109.00p 1,112.00p 1776551
30/11/2010 1,119.00p 1,128.00p 1,118.00p 1,120.00p 2062595
29/11/2010 1,149.00p 1,157.00p 1,121.00p 1,121.00p 1733549
26/11/2010 1,150.00p 1,158.00p 1,140.00p 1,148.00p 1248227
25/11/2010 1,152.00p 1,159.75p 1,148.00p 1,156.00p 1146872
24/11/2010 1,155.00p 1,160.00p 1,151.00p 1,156.00p 1316334
23/11/2010 1,167.00p 1,168.00p 1,155.00p 1,155.00p 1732975
22/11/2010 1,163.00p 1,178.00p 1,161.00p 1,167.00p 1800426
19/11/2010 1,161.00p 1,161.00p 1,148.00p 1,156.00p 1103225
18/11/2010 1,154.00p 1,157.00p 1,148.00p 1,156.00p 1719169
17/11/2010 1,143.00p 1,151.00p 1,143.00p 1,148.00p 1405228
16/11/2010 1,160.00p 1,166.00p 1,145.00p 1,147.00p 1354168
15/11/2010 1,155.00p 1,168.00p 1,147.00p 1,164.00p 1302429
12/11/2010 1,136.00p 1,175.00p 1,133.00p 1,161.00p 2048513
11/11/2010 1,143.00p 1,161.00p 1,143.00p 1,143.00p 2161228
10/11/2010 1,151.00p 1,189.00p 1,144.00p 1,160.00p 6019061
09/11/2010 1,118.00p 1,129.00p 1,114.85p 1,118.00p 2327856
08/11/2010 1,127.00p 1,133.00p 1,118.00p 1,122.00p 2291867
05/11/2010 1,138.00p 1,145.00p 1,132.00p 1,140.00p 1728488
04/11/2010 1,151.00p 1,157.00p 1,137.00p 1,140.00p 2270179
03/11/2010 1,164.00p 1,167.00p 1,137.00p 1,142.00p 2260498
02/11/2010 1,156.00p 1,167.00p 1,150.00p 1,162.00p 1588001
01/11/2010 1,161.00p 1,163.00p 1,142.00p 1,160.00p 2431072
29/10/2010 1,115.00p 1,159.00p 1,115.00p 1,153.00p 3137935
28/10/2010 1,109.00p 1,122.00p 1,109.00p 1,115.00p 1284152
27/10/2010 1,109.00p 1,117.00p 1,105.00p 1,109.00p 1662669
26/10/2010 1,118.00p 1,123.00p 1,105.00p 1,108.00p 1434943
25/10/2010 1,131.00p 1,134.00p 1,116.00p 1,117.00p 1248490
22/10/2010 1,125.00p 1,132.00p 1,120.30p 1,128.00p 1529099
21/10/2010 1,115.00p 1,136.00p 1,112.63p 1,129.00p 1857015
20/10/2010 1,123.00p 1,124.00p 1,103.00p 1,114.00p 1891024
19/10/2010 1,118.00p 1,126.00p 1,112.00p 1,125.00p 1458235
18/10/2010 1,108.00p 1,116.87p 1,104.00p 1,115.00p 1378628
15/10/2010 1,121.00p 1,124.00p 1,109.00p 1,112.00p 1533808
14/10/2010 1,122.00p 1,136.00p 1,114.00p 1,116.00p 3222904
13/10/2010 1,130.00p 1,135.70p 1,117.00p 1,119.00p 2641172
12/10/2010 1,131.00p 1,139.00p 1,121.00p 1,136.00p 1048254
11/10/2010 1,128.00p 1,141.00p 1,119.35p 1,137.00p 1812425
08/10/2010 1,125.00p 1,139.00p 1,119.00p 1,129.00p 1575218
07/10/2010 1,123.00p 1,131.78p 1,116.00p 1,128.00p 2286677
06/10/2010 1,131.00p 1,135.00p 1,115.00p 1,120.00p 1855903
05/10/2010 1,127.00p 1,137.00p 1,121.00p 1,130.00p 1257335
04/10/2010 1,119.00p 1,125.00p 1,108.00p 1,123.00p 1200359
01/10/2010 1,116.00p 1,133.00p 1,114.00p 1,120.00p 1400368
30/09/2010 1,116.00p 1,135.00p 1,115.00p 1,118.00p 2317040
29/09/2010 1,127.00p 1,139.00p 1,115.74p 1,118.00p 1306351
28/09/2010 1,124.00p 1,132.00p 1,114.00p 1,131.00p 1231552
27/09/2010 1,130.00p 1,135.00p 1,121.00p 1,125.00p 901974
24/09/2010 1,128.00p 1,134.00p 1,119.00p 1,125.00p 1217914
23/09/2010 1,143.00p 1,146.00p 1,122.00p 1,133.00p 1530017
22/09/2010 1,139.00p 1,148.78p 1,125.00p 1,132.00p 1659165
21/09/2010 1,150.00p 1,153.00p 1,126.00p 1,132.00p 2467112
20/09/2010 1,134.00p 1,151.00p 1,126.00p 1,151.00p 1385944
17/09/2010 1,158.00p 1,162.00p 1,128.00p 1,128.00p 3375979
16/09/2010 1,164.00p 1,165.00p 1,149.00p 1,152.00p 1222626
15/09/2010 1,181.00p 1,186.00p 1,150.00p 1,162.00p 1687254
14/09/2010 1,174.00p 1,183.15p 1,166.00p 1,179.00p 2415865
13/09/2010 1,175.00p 1,175.00p 1,159.00p 1,172.00p 993079
10/09/2010 1,173.00p 1,177.00p 1,163.38p 1,172.00p 1119534
09/09/2010 1,177.00p 1,183.00p 1,168.00p 1,177.00p 1630544
08/09/2010 1,156.00p 1,182.00p 1,156.00p 1,178.00p 1016617
07/09/2010 1,161.00p 1,169.00p 1,149.00p 1,161.00p 1228344
06/09/2010 1,162.00p 1,174.76p 1,159.00p 1,163.00p 1002499
03/09/2010 1,152.00p 1,167.00p 1,152.00p 1,158.00p 1436725
02/09/2010 1,155.00p 1,160.00p 1,144.20p 1,155.00p 1596542
01/09/2010 1,150.00p 1,161.00p 1,144.00p 1,161.00p 1792172
31/08/2010 1,127.00p 1,146.00p 1,124.00p 1,145.00p 2900622
27/08/2010 1,130.00p 1,142.00p 1,114.00p 1,136.00p 4830032
26/08/2010 1,132.00p 1,132.00p 1,112.00p 1,119.00p 2440197
25/08/2010 1,130.00p 1,174.16p 1,120.00p 1,126.00p 2390546
24/08/2010 1,121.00p 1,171.53p 1,119.00p 1,127.00p 3323019
23/08/2010 1,120.00p 1,134.00p 1,116.00p 1,126.00p 2175404
20/08/2010 1,112.00p 1,161.73p 1,105.00p 1,118.00p 2914729
19/08/2010 1,119.00p 1,119.00p 1,107.00p 1,111.00p 1617325
18/08/2010 1,119.00p 1,122.00p 1,112.00p 1,115.00p 1763482
17/08/2010 1,122.00p 1,127.00p 1,115.74p 1,121.00p 2093477
16/08/2010 1,127.00p 1,129.00p 1,115.00p 1,121.00p 1347756
13/08/2010 1,140.00p 1,143.00p 1,116.00p 1,125.00p 1983947
12/08/2010 1,130.00p 1,138.16p 1,125.00p 1,136.00p 1799394
11/08/2010 1,136.00p 1,138.00p 1,124.74p 1,129.00p 2095883
10/08/2010 1,144.00p 1,148.00p 1,129.00p 1,140.00p 1754469
09/08/2010 1,132.00p 1,145.00p 1,124.50p 1,145.00p 1733329
06/08/2010 1,128.00p 1,133.00p 1,119.00p 1,123.00p 2080691
05/08/2010 1,133.00p 1,137.20p 1,125.00p 1,127.00p 1287383
04/08/2010 1,122.00p 1,137.00p 1,118.00p 1,133.00p 1848117
03/08/2010 1,126.00p 1,132.00p 1,114.00p 1,125.00p 2313985
02/08/2010 1,113.00p 1,129.00p 1,103.00p 1,129.00p 1628875
30/07/2010 1,115.00p 1,127.17p 1,102.00p 1,108.00p 2292793
29/07/2010 1,114.00p 1,126.01p 1,113.00p 1,117.00p 1651357
28/07/2010 1,137.00p 1,139.00p 1,113.00p 1,115.00p 3516318
27/07/2010 1,171.00p 1,184.00p 1,168.00p 1,178.00p 1831147
26/07/2010 1,164.00p 1,169.00p 1,151.00p 1,168.00p 1827611
23/07/2010 1,167.00p 1,169.00p 1,154.00p 1,159.00p 3092458
22/07/2010 1,166.00p 1,170.00p 1,153.00p 1,169.00p 2402947
21/07/2010 1,171.00p 1,177.00p 1,160.00p 1,164.00p 2299991
20/07/2010 1,177.00p 1,180.00p 1,158.00p 1,165.00p 3547001
19/07/2010 1,194.00p 1,202.00p 1,169.20p 1,174.00p 3374330
16/07/2010 1,197.00p 1,201.00p 1,184.00p 1,192.00p 3733734
15/07/2010 1,195.00p 1,206.00p 1,187.00p 1,192.00p 2136746
14/07/2010 1,197.00p 1,200.00p 1,189.00p 1,198.00p 1711188
13/07/2010 1,185.00p 1,198.00p 1,182.00p 1,195.00p 2623571
12/07/2010 1,180.00p 1,185.00p 1,169.00p 1,181.00p 2073713
09/07/2010 1,187.00p 1,187.00p 1,171.00p 1,180.00p 1415818
08/07/2010 1,188.00p 1,190.00p 1,169.00p 1,181.00p 2200010
07/07/2010 1,140.00p 1,179.00p 1,136.00p 1,177.00p 2207312
06/07/2010 1,134.00p 1,152.00p 1,129.00p 1,150.00p 1800433
05/07/2010 1,126.00p 1,142.00p 1,126.00p 1,134.00p 933694
02/07/2010 1,123.00p 1,134.10p 1,110.38p 1,128.00p 2156005
01/07/2010 1,111.00p 1,129.00p 1,110.00p 1,118.00p 1809662
30/06/2010 1,119.00p 1,125.00p 1,110.11p 1,119.00p 3039166
29/06/2010 1,134.00p 1,134.00p 1,117.00p 1,118.00p 2437315
28/06/2010 1,124.00p 1,136.00p 1,117.00p 1,135.00p 2595430
25/06/2010 1,114.00p 1,123.00p 1,112.00p 1,120.00p 1305829
24/06/2010 1,114.00p 1,123.00p 1,105.00p 1,115.00p 1502389
23/06/2010 1,117.00p 1,122.14p 1,107.00p 1,108.00p 1296034
22/06/2010 1,127.00p 1,130.75p 1,108.00p 1,119.00p 2065955
21/06/2010 1,142.00p 1,142.00p 1,130.00p 1,133.00p 1211198
18/06/2010 1,127.00p 1,137.22p 1,126.00p 1,128.00p 3642827
17/06/2010 1,146.00p 1,150.13p 1,125.75p 1,132.00p 2363686
16/06/2010 1,141.00p 1,149.00p 1,134.00p 1,147.00p 1751980
15/06/2010 1,102.00p 1,136.00p 1,099.00p 1,133.00p 2850930
14/06/2010 1,116.00p 1,118.00p 1,104.00p 1,110.00p 1974922
11/06/2010 1,112.00p 1,112.00p 1,099.00p 1,106.00p 2089303
10/06/2010 1,068.00p 1,106.00p 1,064.00p 1,106.00p 2445724
09/06/2010 1,071.00p 1,071.00p 1,052.00p 1,067.00p 1415941
08/06/2010 1,070.00p 1,079.00p 1,057.00p 1,062.00p 2479199
07/06/2010 1,071.00p 1,082.31p 1,062.00p 1,074.00p 2121645
04/06/2010 1,100.00p 1,104.00p 1,083.00p 1,087.00p 1769424
03/06/2010 1,098.00p 1,106.08p 1,094.00p 1,100.00p 1996354
02/06/2010 1,078.00p 1,092.00p 1,066.00p 1,087.00p 4122015
01/06/2010 1,070.00p 1,094.00p 1,049.00p 1,079.00p 4087562
28/05/2010 1,043.00p 1,056.00p 1,029.00p 1,052.00p 3379505
27/05/2010 1,013.00p 1,038.00p 1,012.00p 1,038.00p 2500587
26/05/2010 1,012.00p 1,024.20p 1,006.00p 1,011.00p 2546608
25/05/2010 1,018.00p 1,029.00p 1,005.38p 1,010.00p 3218407
24/05/2010 1,040.00p 1,050.00p 1,031.00p 1,035.00p 2332854
21/05/2010 1,038.00p 1,047.00p 1,013.00p 1,039.00p 5951745
20/05/2010 1,050.00p 1,050.00p 1,040.00p 1,040.00p 6365050
19/05/2010 1,085.00p 1,091.00p 1,064.00p 1,073.00p 4177801
18/05/2010 1,088.00p 1,114.00p 1,082.00p 1,101.00p 2183545
17/05/2010 1,076.00p 1,094.60p 1,070.00p 1,083.00p 1709308
14/05/2010 1,096.00p 1,099.00p 1,078.00p 1,082.00p 2004497
13/05/2010 1,104.00p 1,106.00p 1,091.00p 1,100.00p 1643954
12/05/2010 1,071.00p 1,108.00p 1,065.00p 1,100.00p 3027299
11/05/2010 1,070.00p 1,076.03p 1,062.00p 1,071.00p 1942645
10/05/2010 1,060.00p 1,086.00p 1,049.00p 1,077.00p 3439388
07/05/2010 1,054.00p 1,083.00p 1,043.00p 1,058.00p 3169978
06/05/2010 1,077.00p 1,100.00p 1,075.00p 1,078.00p 3828279
05/05/2010 1,095.00p 1,102.00p 1,077.00p 1,079.00p 4208545
04/05/2010 1,094.00p 1,099.36p 1,082.00p 1,089.00p 2822201
30/04/2010 1,103.00p 1,104.36p 1,083.75p 1,085.00p 2483622
29/04/2010 1,101.00p 1,108.11p 1,095.00p 1,100.00p 2236481
28/04/2010 1,113.00p 1,121.00p 1,101.00p 1,104.00p 2031955
27/04/2010 1,123.00p 1,129.00p 1,117.00p 1,117.00p 1609157
26/04/2010 1,126.00p 1,130.00p 1,122.00p 1,124.00p 2361667
23/04/2010 1,124.00p 1,129.00p 1,122.00p 1,122.00p 1605118
22/04/2010 1,123.00p 1,129.00p 1,117.00p 1,122.00p 1543597
21/04/2010 1,133.00p 1,135.00p 1,120.00p 1,122.00p 1604064
20/04/2010 1,125.00p 1,131.00p 1,120.00p 1,130.00p 1510519
19/04/2010 1,117.00p 1,120.00p 1,117.00p 1,119.00p 1352502
16/04/2010 1,118.00p 1,130.00p 1,113.00p 1,118.00p 2308457
15/04/2010 1,125.00p 1,127.69p 1,113.00p 1,123.00p 1720408
14/04/2010 1,127.00p 1,131.00p 1,121.00p 1,126.00p 1670677
13/04/2010 1,117.00p 1,129.00p 1,114.00p 1,118.00p 2165890
12/04/2010 1,120.00p 1,126.00p 1,113.00p 1,119.00p 836762
09/04/2010 1,100.00p 1,120.00p 1,096.75p 1,119.00p 2137214
08/04/2010 1,094.00p 1,102.00p 1,088.00p 1,091.00p 1219834
07/04/2010 1,102.00p 1,106.00p 1,093.00p 1,096.00p 1944482
06/04/2010 1,098.00p 1,105.78p 1,092.00p 1,099.00p 1517775
01/04/2010 1,106.00p 1,111.00p 1,097.00p 1,103.00p 1701822
31/03/2010 1,106.00p 1,112.26p 1,097.02p 1,101.00p 2803158
30/03/2010 1,116.00p 1,118.00p 1,108.00p 1,109.00p 2120548
29/03/2010 1,107.00p 1,114.93p 1,103.79p 1,111.00p 1478720
26/03/2010 1,109.00p 1,120.00p 1,098.00p 1,102.00p 2888213
25/03/2010 1,090.00p 1,132.00p 1,090.00p 1,126.00p 4130753
24/03/2010 1,094.00p 1,094.00p 1,078.00p 1,087.00p 4999883
23/03/2010 1,098.00p 1,101.00p 1,089.00p 1,090.00p 3062037
22/03/2010 1,100.00p 1,106.00p 1,091.10p 1,095.00p 2015846

*Close Price adjusted for both dividends and splits