SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
31/07/2018 1,254.00p 1,262.50p 1,238.50p 1,250.00p 3880706
30/07/2018 1,259.00p 1,262.15p 1,243.50p 1,251.00p 3434136
27/07/2018 1,242.50p 1,273.00p 1,239.00p 1,263.50p 3165423
26/07/2018 1,270.00p 1,278.00p 1,253.50p 1,260.00p 4533026
25/07/2018 1,339.00p 1,347.00p 1,269.15p 1,338.50p 3219102
24/07/2018 1,366.50p 1,366.50p 1,330.50p 1,336.50p 3383867
23/07/2018 1,361.50p 1,371.00p 1,352.00p 1,362.50p 3328463
20/07/2018 1,351.50p 1,363.50p 1,344.00p 1,363.50p 2543518
19/07/2018 1,350.00p 1,358.00p 1,334.00p 1,352.00p 4293984
18/07/2018 1,388.50p 1,389.50p 1,375.50p 1,384.50p 2995719
17/07/2018 1,366.00p 1,384.00p 1,365.50p 1,384.00p 2503528
16/07/2018 1,390.50p 1,390.50p 1,362.50p 1,367.00p 2362511
13/07/2018 1,395.00p 1,401.50p 1,385.50p 1,387.00p 1608002
12/07/2018 1,375.00p 1,392.00p 1,370.50p 1,391.00p 1953586
11/07/2018 1,371.00p 1,376.00p 1,365.00p 1,372.00p 1964803
10/07/2018 1,391.00p 1,391.00p 1,373.00p 1,374.50p 2801468
09/07/2018 1,403.00p 1,405.00p 1,386.50p 1,393.50p 2272558
06/07/2018 1,399.00p 1,404.29p 1,393.00p 1,400.00p 2448589
05/07/2018 1,381.00p 1,398.50p 1,376.00p 1,398.50p 2711450
04/07/2018 1,367.00p 1,384.50p 1,367.00p 1,381.50p 1618454
03/07/2018 1,362.50p 1,376.00p 1,358.50p 1,372.50p 2298475
02/07/2018 1,348.00p 1,360.50p 1,343.50p 1,358.50p 2184412
29/06/2018 1,360.00p 1,367.50p 1,353.00p 1,355.00p 3092474
28/06/2018 1,345.00p 1,358.00p 1,343.00p 1,357.50p 2650064
27/06/2018 1,350.50p 1,354.00p 1,340.67p 1,348.50p 3232031
26/06/2018 1,348.00p 1,365.50p 1,340.50p 1,348.50p 2194149
25/06/2018 1,345.00p 1,351.50p 1,339.00p 1,342.00p 2243048
22/06/2018 1,333.00p 1,352.50p 1,329.86p 1,351.00p 2177791
21/06/2018 1,346.50p 1,354.00p 1,333.00p 1,333.00p 2729189
20/06/2018 1,339.50p 1,353.00p 1,338.00p 1,345.00p 3653572
19/06/2018 1,336.00p 1,353.00p 1,333.00p 1,349.50p 3191368
18/06/2018 1,353.00p 1,359.50p 1,338.50p 1,344.50p 2088342
15/06/2018 1,356.50p 1,360.00p 1,344.25p 1,350.00p 6150121
14/06/2018 1,341.00p 1,363.00p 1,335.00p 1,360.00p 4397874
13/06/2018 1,354.00p 1,356.00p 1,342.00p 1,346.00p 2448476
12/06/2018 1,352.50p 1,361.00p 1,348.50p 1,350.00p 3303319
11/06/2018 1,349.00p 1,351.50p 1,338.50p 1,348.00p 3611784
08/06/2018 1,352.00p 1,364.50p 1,339.00p 1,342.50p 2291259
07/06/2018 1,364.00p 1,365.50p 1,349.50p 1,356.50p 2936010
06/06/2018 1,354.00p 1,357.50p 1,340.50p 1,347.00p 3070389
05/06/2018 1,373.00p 13,581.00p 1,350.50p 1,350.50p 3000188
04/06/2018 1,367.00p 1,388.50p 1,363.00p 1,375.00p 2625323
01/06/2018 1,374.50p 1,377.00p 1,361.50p 1,363.00p 3529270
31/05/2018 1,379.00p 1,875.37p 1.92p 1,367.50p 7254669
30/05/2018 1,375.00p 1,378.50p 1,362.50p 1,371.50p 5346873
29/05/2018 1,415.00p 1,415.00p 1,368.00p 1,375.00p 5008347
25/05/2018 1,400.00p 1,430.50p 1,391.50p 1,421.50p 4086833
24/05/2018 1,444.50p 1,444.50p 1,415.50p 1,415.50p 4462280
23/05/2018 1,426.00p 1,449.50p 1,423.00p 1,440.50p 3718233
22/05/2018 1,428.00p 1,440.50p 1,419.00p 1,427.50p 3843560
21/05/2018 1,420.50p 1,432.50p 1,417.50p 1,427.50p 2776339
18/05/2018 1,412.50p 1,426.00p 1,404.00p 1,417.00p 3541982
17/05/2018 1,391.00p 1,413.50p 1,390.50p 1,409.50p 3028180
16/05/2018 1,407.50p 1,410.90p 1,384.00p 1,390.00p 3466197
15/05/2018 1,409.00p 1,419.50p 1,399.00p 1,399.50p 3291211
14/05/2018 1,408.00p 1,413.70p 1,406.00p 1,412.00p 1930286
11/05/2018 1,405.00p 1,406.50p 1,397.00p 1,406.50p 2893077
10/05/2018 1,398.00p 1,406.00p 1,392.50p 1,401.50p 2419909
09/05/2018 1,385.00p 1,405.00p 1,377.50p 1,404.00p 2811597
08/05/2018 1,400.00p 1,402.50p 1,382.00p 1,387.00p 2909500
04/05/2018 1,392.00p 1,399.80p 1,307.56p 1,395.50p 2678629
03/05/2018 1,389.50p 1,400.00p 1,385.60p 1,386.00p 3438210
02/05/2018 1,382.00p 1,402.60p 1,377.50p 1,392.00p 5064523
01/05/2018 1,385.50p 1,388.90p 1,378.00p 1,383.00p 1543484
30/04/2018 1,385.00p 1,389.50p 1,375.00p 1,381.00p 2675470
27/04/2018 1,360.00p 1,385.50p 1,356.00p 1,383.50p 2869583
26/04/2018 1,346.50p 1,358.50p 1,330.50p 1,358.00p 2523856
25/04/2018 1,324.50p 1,340.50p 1,320.50p 1,337.50p 1810967
24/04/2018 1,320.00p 1,339.00p 1,320.00p 1,328.00p 2789336
23/04/2018 1,326.50p 1,326.50p 1,306.50p 1,319.50p 2140007
20/04/2018 1,331.00p 1,334.50p 1,316.00p 1,327.50p 2239766
19/04/2018 1,322.00p 1,326.50p 1,307.50p 1,323.50p 4109582
18/04/2018 1,308.00p 1,329.00p 1,304.50p 1,322.50p 3512028
17/04/2018 1,294.50p 1,310.50p 1,282.00p 1,306.50p 2991293
16/04/2018 1,310.50p 1,311.25p 1,290.50p 1,295.50p 2807489
13/04/2018 1,299.50p 1,314.50p 1,296.18p 1,311.00p 2848069
12/04/2018 1,292.50p 1,300.50p 1,289.00p 1,296.50p 2071317
11/04/2018 1,276.00p 1,292.80p 1,273.00p 1,291.00p 3235189
10/04/2018 1,305.00p 1,311.00p 1,274.50p 1,281.50p 4115707
09/04/2018 1,297.50p 1,307.50p 1,292.50p 1,299.50p 2626615
06/04/2018 1,289.00p 1,303.00p 1,280.50p 1,296.50p 4336708
05/04/2018 1,278.00p 1,280.00p 1,262.00p 1,275.00p 3829117
04/04/2018 1,270.00p 1,270.00p 1,252.00p 1,265.50p 3578070
03/04/2018 1,267.00p 1,274.00p 1,257.50p 1,260.50p 2997939
29/03/2018 1,307.00p 1,312.50p 1,275.50p 1,276.00p 5605051
28/03/2018 1,260.50p 1,294.00p 1,255.63p 1,294.00p 3867475
27/03/2018 1,238.00p 1,264.50p 1,232.00p 1,264.50p 3583825
26/03/2018 1,234.50p 1,239.00p 1,223.00p 1,227.50p 2049189
23/03/2018 1,207.50p 1,242.00p 1,207.00p 1,231.50p 4131533
22/03/2018 1,218.00p 1,225.50p 1,208.50p 1,213.00p 2114026
21/03/2018 1,215.00p 1,227.00p 1,209.50p 1,223.50p 2500126
20/03/2018 1,216.50p 1,227.00p 1,210.00p 1,212.00p 2924853
19/03/2018 1,238.50p 1,239.00p 1,211.00p 1,219.50p 2908697
16/03/2018 1,225.50p 1,246.50p 1,225.50p 1,239.00p 8086670
15/03/2018 1,223.50p 1,233.67p 1,222.00p 1,229.50p 3230446
14/03/2018 1,223.00p 1,235.50p 1,220.00p 1,225.00p 2635483
13/03/2018 1,233.00p 1,253.00p 1,218.50p 1,222.50p 5146664
12/03/2018 1,268.00p 1,269.50p 1,223.03p 1,233.50p 4434516
09/03/2018 1,247.00p 1,264.50p 1,245.40p 1,257.00p 2915327
08/03/2018 1,231.00p 1,253.00p 1,229.00p 1,247.50p 3156789
07/03/2018 1,200.00p 1,235.50p 1,192.00p 1,232.50p 5575485
06/03/2018 1,220.00p 1,228.50p 1,206.00p 1,215.00p 3863621
05/03/2018 1,214.50p 1,217.50p 1,205.47p 1,215.50p 2750041
02/03/2018 1,213.00p 1,226.00p 1,211.00p 1,214.00p 3733169
01/03/2018 1,224.00p 1,231.50p 1,210.50p 1,221.00p 3844396
28/02/2018 1,233.00p 1,239.50p 1,223.50p 1,225.00p 4788456
27/02/2018 1,254.00p 1,260.00p 1,239.00p 1,241.00p 2697783
26/02/2018 1,259.50p 1,259.50p 1,241.50p 1,253.50p 3414962
23/02/2018 1,236.00p 1,257.00p 1,227.00p 1,251.50p 3057190
22/02/2018 1,218.00p 1,238.00p 1,211.50p 1,236.00p 3216813
21/02/2018 1,210.50p 1,221.50p 1,203.50p 1,219.50p 3480418
20/02/2018 1,203.50p 1,216.00p 1,203.00p 1,213.00p 2725529
19/02/2018 1,201.00p 1,205.00p 1,194.00p 1,201.50p 1760015
16/02/2018 1,197.00p 1,203.50p 1,194.50p 1,200.00p 3306869
15/02/2018 1,194.50p 1,197.00p 1,180.50p 1,188.50p 3093869
14/02/2018 1,188.00p 1,193.50p 1,178.00p 1,191.00p 5118475
13/02/2018 1,182.50p 1,188.00p 1,176.50p 1,185.00p 4396151
12/02/2018 1,199.50p 1,205.50p 1,178.00p 1,182.00p 3261106
09/02/2018 1,200.00p 1,202.00p 1,182.00p 1,189.50p 4096761
08/02/2018 1,212.00p 1,220.50p 1,200.50p 1,205.50p 4210318
07/02/2018 1,203.50p 1,225.00p 1,192.00p 1,219.00p 3709285
06/02/2018 1,216.50p 1,226.50p 1,191.50p 1,191.50p 6926630
05/02/2018 1,252.50p 1,267.00p 1,239.50p 1,239.50p 3345627
02/02/2018 1,276.00p 1,280.00p 1,254.47p 1,261.50p 2889849
01/02/2018 1,312.00p 1,322.00p 1,276.50p 1,276.50p 4485944
31/01/2018 1,305.00p 1,319.00p 1,293.00p 1,304.50p 6206709
30/01/2018 1,298.00p 1,300.50p 1,290.50p 1,290.50p 4530642
29/01/2018 1,283.50p 1,302.50p 1,280.00p 1,300.00p 4078206
26/01/2018 1,268.00p 1,287.50p 1,264.00p 1,281.50p 3864349
25/01/2018 1,277.50p 1,284.50p 1,262.03p 1,262.50p 3322847
24/01/2018 1,295.00p 1,298.00p 1,279.50p 1,279.50p 3728777
23/01/2018 1,300.00p 1,304.50p 1,276.03p 1,295.00p 4678566
22/01/2018 1,292.50p 1,301.50p 1,290.00p 1,296.50p 3490877
19/01/2018 1,306.50p 1,307.00p 1,288.50p 1,291.00p 4231585
18/01/2018 1,320.00p 1,325.00p 1,296.06p 1,300.00p 4816305
17/01/2018 1,336.00p 1,346.50p 1,321.00p 1,342.00p 4255216
16/01/2018 1,331.50p 1,335.50p 1,323.00p 1,333.00p 3233105
15/01/2018 1,321.00p 1,335.50p 1,313.56p 1,330.00p 3326189
12/01/2018 1,323.50p 1,332.00p 1,317.00p 1,321.00p 4707757
11/01/2018 1,310.00p 1,326.75p 1,307.00p 1,318.00p 4136274
10/01/2018 1,312.50p 1,320.50p 1,299.87p 1,305.00p 3751123
09/01/2018 1,333.00p 1,334.00p 1,304.00p 1,310.00p 4258443
08/01/2018 1,325.00p 1,336.50p 1,319.50p 1,329.50p 2870784
05/01/2018 1,304.00p 1,324.00p 1,304.00p 1,324.00p 3755435
04/01/2018 1,304.50p 1,307.00p 1,272.97p 1,300.00p 3641424
03/01/2018 1,304.50p 1,313.33p 1,287.00p 1,297.00p 2496942
02/01/2018 1,319.50p 1,326.50p 1,294.50p 1,300.00p 3083598
29/12/2017 1,301.00p 1,320.00p 1,295.00p 1,320.00p 1441139
28/12/2017 1,300.00p 1,304.00p 1,295.79p 1,300.00p 1541150
27/12/2017 1,297.00p 1,321.00p 1,292.00p 1,302.00p 2229194
22/12/2017 1,316.00p 1,316.00p 1,296.00p 1,304.00p 1245752
21/12/2017 1,296.00p 1,302.15p 1,284.15p 1,301.00p 3147487
20/12/2017 1,308.00p 1,311.00p 1,292.50p 1,294.00p 3587964
19/12/2017 1,315.00p 1,324.00p 1,306.85p 1,311.00p 2780854
18/12/2017 1,310.00p 1,326.00p 1,307.50p 1,311.00p 3879342
15/12/2017 1,309.00p 1,328.00p 1,305.00p 1,315.00p 7300836
14/12/2017 1,313.00p 1,327.50p 1,303.00p 1,309.00p 4036958
13/12/2017 1,324.00p 1,338.00p 1,302.00p 1,313.00p 5104628
12/12/2017 1,322.00p 1,337.00p 1,319.00p 1,324.00p 3807277
11/12/2017 1,324.00p 1,328.00p 1,313.00p 1,319.00p 3087879
08/12/2017 1,329.00p 1,329.87p 1,318.00p 1,324.00p 2748880
07/12/2017 1,321.00p 1,331.45p 1,314.00p 1,327.00p 3991667
06/12/2017 1,315.00p 1,332.00p 1,309.00p 1,317.00p 3613505
05/12/2017 1,341.00p 1,346.00p 1,319.05p 1,322.00p 3994594
04/12/2017 1,347.00p 1,349.00p 1,335.00p 1,337.00p 2897749
01/12/2017 1,367.00p 1,369.55p 1,338.00p 1,338.00p 3676886
30/11/2017 1,360.00p 1,386.00p 1,358.00p 1,369.00p 7321523
29/11/2017 1,355.00p 1,371.00p 1,352.00p 1,362.00p 4241043
28/11/2017 1,356.00p 1,362.00p 1,342.00p 1,359.00p 4054053
27/11/2017 1,339.00p 1,361.50p 1,332.05p 1,354.00p 2766303
24/11/2017 1,357.00p 1,365.00p 1,343.00p 1,344.00p 2876353
23/11/2017 1,356.00p 1,366.00p 1,323.00p 1,358.00p 4912377
22/11/2017 1,342.00p 1,380.00p 1,340.00p 1,367.00p 4684882
21/11/2017 1,372.00p 1,372.00p 1,329.00p 1,342.00p 3575565
20/11/2017 1,347.00p 1,347.00p 1,327.00p 1,331.00p 3106949
17/11/2017 1,378.00p 1,382.00p 1,341.15p 1,346.00p 4340331
16/11/2017 1,363.00p 1,380.00p 1,355.00p 1,379.00p 4330339
15/11/2017 1,341.00p 1,366.00p 1,335.00p 1,355.00p 4502991
14/11/2017 1,339.00p 1,353.00p 1,337.00p 1,343.00p 4215168
13/11/2017 1,360.00p 1,364.00p 1,339.00p 1,339.00p 5055241
10/11/2017 1,399.00p 1,399.00p 1,350.00p 1,360.00p 6319900
09/11/2017 1,403.00p 1,403.00p 1,380.00p 1,394.00p 3329168
08/11/2017 1,465.00p 1,470.81p 1,385.00p 1,398.00p 8135739
07/11/2017 1,378.00p 1,426.00p 1,362.00p 1,410.00p 6718594
06/11/2017 1,370.00p 1,379.00p 1,365.84p 1,374.00p 2763834
03/11/2017 1,370.00p 1,372.00p 1,359.00p 1,367.00p 1723740
02/11/2017 1,363.00p 1,376.00p 1,358.00p 1,365.00p 2993557
01/11/2017 1,382.00p 1,384.00p 1,357.00p 1,364.00p 3822185
31/10/2017 1,377.00p 1,387.00p 1,376.00p 1,382.00p 1753395
30/10/2017 1,371.00p 1,382.00p 1,366.00p 1,379.00p 1856183
27/10/2017 1,371.00p 1,386.00p 1,365.05p 1,371.00p 3578056
26/10/2017 1,350.00p 1,371.00p 1,346.00p 1,368.00p 3169053
25/10/2017 1,383.00p 1,385.00p 1,346.00p 1,348.00p 4008308
24/10/2017 1,396.00p 1,400.00p 1,383.00p 1,385.00p 2236498
23/10/2017 1,388.00p 1,401.57p 1,384.00p 1,397.00p 1989965
20/10/2017 1,393.00p 1,400.00p 1,376.00p 1,386.00p 2566345
19/10/2017 1,386.00p 1,400.00p 1,385.00p 1,392.00p 2051829
18/10/2017 1,382.00p 1,391.00p 1,381.70p 1,387.00p 2172366
17/10/2017 1,382.00p 1,390.33p 1,369.00p 1,380.00p 3292643
16/10/2017 1,395.00p 1,395.40p 1,374.30p 1,378.00p 2618465

*Close Price adjusted for both dividends and splits