SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/03/2010 1,118.00p 1,118.00p 1,097.00p 1,102.00p 4116349
18/03/2010 1,114.00p 1,122.00p 1,114.00p 1,117.00p 2204156
17/03/2010 1,119.00p 1,120.00p 1,111.00p 1,116.00p 1481506
16/03/2010 1,123.00p 1,124.00p 1,112.00p 1,116.00p 1678315
15/03/2010 1,125.00p 1,126.49p 1,117.00p 1,118.00p 1446613
12/03/2010 1,138.00p 1,140.00p 1,121.00p 1,124.00p 2474457
11/03/2010 1,141.00p 1,144.25p 1,133.00p 1,137.00p 2207091
10/03/2010 1,137.00p 1,145.00p 1,129.00p 1,140.00p 2156066
09/03/2010 1,141.00p 1,144.00p 1,133.22p 1,139.00p 1401373
08/03/2010 1,127.00p 1,138.00p 1,122.00p 1,135.00p 1743263
05/03/2010 1,123.00p 1,125.00p 1,113.00p 1,124.00p 5164434
04/03/2010 1,124.00p 1,129.77p 1,116.00p 1,118.00p 1991477
03/03/2010 1,122.00p 1,128.01p 1,116.00p 1,125.00p 2935483
02/03/2010 1,132.00p 1,134.00p 1,119.00p 1,123.00p 1971415
01/03/2010 1,127.00p 1,141.00p 1,119.00p 1,128.00p 2198029
26/02/2010 1,118.00p 1,127.00p 1,111.00p 1,121.00p 2798256
25/02/2010 1,124.00p 1,130.00p 1,110.80p 1,113.00p 2116603
24/02/2010 1,130.00p 1,139.00p 1,127.00p 1,128.00p 2983463
23/02/2010 1,136.00p 1,142.00p 1,123.00p 1,126.00p 1491935
22/02/2010 1,146.00p 1,146.00p 1,132.00p 1,132.00p 1186823
19/02/2010 1,141.00p 1,147.03p 1,135.00p 1,142.00p 4709455
18/02/2010 1,148.00p 1,161.00p 1,137.00p 1,143.00p 2565555
17/02/2010 1,170.00p 1,171.06p 1,142.00p 1,149.00p 2764566
16/02/2010 1,175.00p 1,187.00p 1,171.00p 1,183.00p 1186198
15/02/2010 1,169.00p 1,173.50p 1,164.00p 1,171.00p 1197705
12/02/2010 1,160.00p 1,166.00p 1,153.00p 1,163.00p 1617415
11/02/2010 1,159.00p 1,160.00p 1,150.00p 1,155.00p 2243423
10/02/2010 1,142.00p 1,156.00p 1,135.00p 1,156.00p 4407046
09/02/2010 1,163.00p 1,169.00p 1,137.00p 1,143.00p 2366873
08/02/2010 1,154.00p 1,175.18p 1,154.00p 1,165.00p 1344136
05/02/2010 1,158.00p 1,169.00p 1,149.89p 1,154.00p 3012766
04/02/2010 1,175.00p 1,178.00p 1,153.00p 1,159.00p 2873904
03/02/2010 1,188.00p 1,188.96p 1,170.00p 1,174.00p 3072914
02/02/2010 1,190.00p 1,193.75p 1,178.00p 1,190.00p 1863068
01/02/2010 1,171.00p 1,192.00p 1,164.51p 1,187.00p 2187812
29/01/2010 1,175.00p 1,179.77p 1,165.00p 1,170.00p 2686253
28/01/2010 1,184.00p 1,184.00p 1,167.00p 1,169.00p 2332990
27/01/2010 1,172.00p 1,178.09p 1,168.44p 1,176.00p 1809200
26/01/2010 1,170.00p 1,180.56p 1,164.00p 1,175.00p 1925951
25/01/2010 1,173.00p 1,180.00p 1,163.00p 1,173.00p 2163960
22/01/2010 1,182.00p 1,191.00p 1,173.00p 1,179.00p 2619428
21/01/2010 1,204.00p 1,206.00p 1,182.00p 1,185.00p 2659749
20/01/2010 1,186.00p 1,199.00p 1,180.00p 1,198.00p 3296608
19/01/2010 1,172.00p 1,189.78p 1,165.00p 1,184.00p 1543495
18/01/2010 1,177.00p 1,187.00p 1,168.00p 1,171.00p 1774593
15/01/2010 1,171.00p 1,183.00p 1,169.00p 1,169.00p 3340064
14/01/2010 1,178.00p 1,178.00p 1,166.00p 1,168.00p 1971931
13/01/2010 1,171.00p 1,182.00p 1,166.00p 1,172.00p 1102883
12/01/2010 1,172.00p 1,180.00p 1,161.20p 1,172.00p 1602757
11/01/2010 1,175.00p 1,179.00p 1,172.00p 1,175.00p 1248035
08/01/2010 1,165.00p 1,171.00p 1,157.79p 1,171.00p 1414053
07/01/2010 1,176.00p 1,177.00p 1,151.00p 1,159.00p 2002302
06/01/2010 1,172.00p 1,180.62p 1,167.00p 1,176.00p 1188117
05/01/2010 1,162.00p 1,175.00p 1,162.00p 1,170.00p 2204873
04/01/2010 1,165.00p 1,168.00p 1,152.00p 1,163.00p 1158479
31/12/2009 1,168.00p 1,170.00p 1,152.00p 1,161.00p 335132
30/12/2009 1,159.00p 1,168.00p 1,155.00p 1,163.00p 848443
29/12/2009 1,155.00p 1,159.00p 1,147.00p 1,159.00p 1181752
24/12/2009 1,141.00p 1,149.00p 1,138.00p 1,147.00p 201007
23/12/2009 1,152.00p 1,153.00p 1,139.00p 1,147.00p 739180
22/12/2009 1,145.00p 1,151.00p 1,134.00p 1,145.00p 966596
21/12/2009 1,122.00p 1,143.00p 1,114.30p 1,140.00p 1045772
18/12/2009 1,110.00p 1,138.00p 1,110.00p 1,117.00p 3668894
17/12/2009 1,126.00p 1,132.70p 1,112.00p 1,112.00p 1403808
16/12/2009 1,121.00p 1,132.00p 1,118.00p 1,130.00p 2085465
15/12/2009 1,124.00p 1,126.00p 1,113.00p 1,117.00p 1476057
14/12/2009 1,116.00p 1,120.62p 1,109.00p 1,114.00p 1129701
11/12/2009 1,100.00p 1,122.00p 1,097.00p 1,107.00p 1707369
10/12/2009 1,095.00p 1,100.00p 1,091.00p 1,097.00p 1207305
09/12/2009 1,110.00p 1,112.37p 1,090.00p 1,094.00p 2566154
08/12/2009 1,110.00p 1,119.00p 1,100.00p 1,109.00p 2879745
07/12/2009 1,117.00p 1,127.00p 1,080.00p 1,115.00p 1884328
04/12/2009 1,120.00p 1,134.00p 1,111.00p 1,125.00p 1563477
03/12/2009 1,135.00p 1,139.00p 1,114.00p 1,120.00p 2014036
02/12/2009 1,124.00p 1,135.00p 1,121.00p 1,127.00p 1723041
01/12/2009 1,120.00p 1,130.00p 1,118.00p 1,125.00p 1663670
30/11/2009 1,124.00p 1,128.00p 1,115.00p 1,117.00p 2588250
27/11/2009 1,109.00p 1,130.00p 1,109.00p 1,125.00p 4369643
26/11/2009 1,117.00p 1,127.00p 1,112.00p 1,115.00p 3286599
25/11/2009 1,111.00p 1,121.00p 1,100.00p 1,117.00p 2759518
24/11/2009 1,105.00p 1,112.00p 1,098.00p 1,106.00p 1450472
23/11/2009 1,101.00p 1,114.00p 1,099.00p 1,105.00p 1627563
20/11/2009 1,100.00p 1,120.54p 1,098.00p 1,098.00p 2782200
19/11/2009 1,111.00p 1,124.00p 1,099.00p 1,101.00p 2707870
18/11/2009 1,122.00p 1,123.00p 1,106.00p 1,109.00p 2320656
17/11/2009 1,095.00p 1,122.00p 1,095.00p 1,117.00p 2490335
16/11/2009 1,091.00p 1,103.00p 1,079.79p 1,095.00p 2820591
13/11/2009 1,071.00p 1,089.00p 1,066.00p 1,086.00p 2258694
12/11/2009 1,073.00p 1,079.00p 1,062.00p 1,068.00p 3513485
11/11/2009 1,061.00p 1,076.00p 1,038.00p 1,073.00p 5794370
10/11/2009 1,081.00p 1,091.00p 1,078.00p 1,080.00p 1884920
09/11/2009 1,085.00p 1,087.00p 1,071.00p 1,080.00p 1898871
06/11/2009 1,078.00p 1,082.00p 1,064.00p 1,075.00p 2146977
05/11/2009 1,071.00p 1,078.00p 1,067.00p 1,075.00p 2448873
04/11/2009 1,078.00p 1,078.00p 1,050.00p 1,074.00p 4509660
03/11/2009 1,081.00p 1,081.00p 1,070.00p 1,074.00p 5020584
02/11/2009 1,080.00p 1,092.00p 1,075.00p 1,083.00p 2398015
30/10/2009 1,083.00p 1,098.00p 1,075.00p 1,079.00p 3306349
29/10/2009 1,076.00p 1,087.00p 1,074.00p 1,078.00p 4569942
28/10/2009 1,090.00p 1,096.00p 1,076.00p 1,082.00p 3094387
27/10/2009 1,083.00p 1,100.00p 1,072.00p 1,092.00p 4204071
26/10/2009 1,080.00p 1,087.00p 1,072.00p 1,077.00p 2266505
23/10/2009 1,077.00p 1,085.00p 1,074.00p 1,074.00p 2013123
22/10/2009 1,077.00p 1,083.00p 1,069.00p 1,075.00p 2531136
21/10/2009 1,078.00p 1,084.00p 1,067.00p 1,080.00p 2214829
20/10/2009 1,080.00p 1,085.00p 1,071.00p 1,073.00p 2453198
19/10/2009 1,068.00p 1,083.00p 1,062.00p 1,079.00p 2135346
16/10/2009 1,085.00p 1,090.00p 1,066.00p 1,067.00p 3018356
15/10/2009 1,089.00p 1,091.00p 1,079.00p 1,080.00p 2496819
14/10/2009 1,106.00p 1,112.00p 1,083.00p 1,088.00p 3495912
13/10/2009 1,112.00p 1,117.00p 1,093.00p 1,100.00p 3638024
12/10/2009 1,125.00p 1,128.00p 1,104.00p 1,109.00p 2069420
09/10/2009 1,134.00p 1,140.00p 1,116.00p 1,123.00p 2871395
08/10/2009 1,148.00p 1,148.00p 1,128.00p 1,134.00p 2893986
07/10/2009 1,149.00p 1,150.00p 1,132.00p 1,139.00p 1853936
06/10/2009 1,133.00p 1,148.00p 1,124.00p 1,146.00p 2243088
05/10/2009 1,136.00p 1,147.00p 1,117.00p 1,141.00p 2314384
02/10/2009 1,156.00p 1,156.00p 1,130.00p 1,130.00p 3465169
01/10/2009 1,170.00p 1,181.00p 1,154.00p 1,158.00p 1967753
30/09/2009 1,170.00p 1,176.00p 1,162.00p 1,173.00p 3045273
29/09/2009 1,164.00p 1,171.00p 1,159.00p 1,164.00p 1548788
28/09/2009 1,164.00p 1,171.00p 1,152.00p 1,168.00p 3395393
25/09/2009 1,141.00p 1,156.00p 1,136.00p 1,154.00p 3933141
24/09/2009 1,148.00p 1,153.00p 1,133.00p 1,139.00p 3580828
23/09/2009 1,158.00p 1,164.00p 1,150.00p 1,150.00p 1604623
22/09/2009 1,172.00p 1,172.00p 1,156.00p 1,156.00p 1358352
21/09/2009 1,157.00p 1,170.00p 1,152.00p 1,167.00p 1580664

*Close Price adjusted for both dividends and splits