SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
18/10/2016 1,545.00p 1,572.00p 1,544.00p 1,566.00p 2078957
17/10/2016 1,539.00p 1,550.00p 1,531.10p 1,537.00p 2484050
14/10/2016 1,527.00p 1,554.36p 1,527.00p 1,548.00p 2351127
13/10/2016 1,520.00p 1,536.00p 1,504.75p 1,526.00p 3304729
12/10/2016 1,510.00p 1,528.00p 1,504.00p 1,519.00p 2714763
11/10/2016 1,512.00p 1,536.00p 1,510.00p 1,512.00p 2637438
10/10/2016 1,516.00p 1,521.00p 1,500.00p 1,516.00p 3082964
07/10/2016 1,530.00p 1,530.00p 1,500.00p 1,516.00p 4457021
06/10/2016 1,561.00p 1,561.00p 1,518.00p 1,518.00p 4031685
05/10/2016 1,575.00p 1,579.00p 1,549.00p 1,552.00p 3326916
04/10/2016 1,579.00p 1,598.00p 1,573.00p 1,582.00p 4226370
03/10/2016 1,560.00p 1,587.00p 1,556.00p 1,573.00p 2822938
30/09/2016 1,562.00p 1,574.00p 1,545.00p 1,568.00p 3294116
29/09/2016 1,552.00p 1,588.10p 1,539.33p 1,577.00p 2844781
28/09/2016 1,533.00p 1,549.00p 1,531.00p 1,543.00p 1976170
27/09/2016 1,540.00p 1,550.00p 1,533.00p 1,539.00p 2651251
26/09/2016 1,530.00p 1,544.00p 1,519.51p 1,528.00p 3221140
23/09/2016 1,555.00p 1,555.00p 1,532.00p 1,534.00p 3462005
22/09/2016 1,531.00p 1,559.00p 1,526.00p 1,554.00p 1677324
21/09/2016 1,546.00p 1,551.00p 1,523.00p 1,524.00p 1600176
20/09/2016 1,534.00p 1,555.00p 1,534.00p 1,540.00p 1671548
19/09/2016 1,528.00p 1,545.00p 1,524.00p 1,537.00p 2372896
16/09/2016 1,518.00p 1,529.00p 1,513.00p 1,520.00p 4473222
15/09/2016 1,515.00p 1,526.05p 1,515.00p 1,523.00p 1800994
14/09/2016 1,530.00p 1,535.00p 1,521.00p 1,521.00p 2065675
13/09/2016 1,529.00p 1,535.00p 1,521.00p 1,525.00p 2939060
12/09/2016 1,527.00p 1,530.00p 1,514.95p 1,524.00p 4201736
09/09/2016 1,574.00p 1,586.00p 1,542.00p 1,545.00p 2955172
08/09/2016 1,570.00p 1,581.00p 1,565.00p 1,576.00p 2877263
07/09/2016 1,569.00p 1,575.35p 1,557.00p 1,570.00p 4039697
06/09/2016 1,560.00p 1,561.00p 1,539.00p 1,547.00p 1965177
05/09/2016 1,555.00p 1,566.00p 1,546.00p 1,558.00p 2048263
02/09/2016 1,510.00p 1,554.00p 1,507.00p 1,549.00p 3331001
01/09/2016 1,515.00p 1,518.00p 1,498.00p 1,508.00p 2870356
31/08/2016 1,497.00p 1,511.00p 1,496.52p 1,504.00p 2499014
30/08/2016 1,516.00p 1,520.85p 1,499.23p 1,501.00p 2317392
26/08/2016 1,518.00p 1,528.00p 1,514.00p 1,520.00p 1686744
25/08/2016 1,518.00p 1,523.00p 1,514.00p 1,518.00p 1708090
24/08/2016 1,517.00p 1,533.00p 1,514.16p 1,518.00p 1848022
23/08/2016 1,530.00p 1,534.19p 1,521.00p 1,526.00p 1916075
22/08/2016 1,522.00p 1,533.00p 1,517.00p 1,522.00p 1602343
19/08/2016 1,521.00p 1,530.00p 1,518.00p 1,521.00p 2241843
18/08/2016 1,523.00p 1,529.00p 1,518.00p 1,523.00p 1349021
17/08/2016 1,529.00p 1,535.00p 1,515.00p 1,515.00p 2376407
16/08/2016 1,550.00p 1,551.00p 1,526.00p 1,526.00p 2187237
15/08/2016 1,555.00p 1,559.00p 1,550.14p 1,555.00p 1222407
12/08/2016 1,545.00p 1,560.00p 1,541.00p 1,555.00p 2560386
11/08/2016 1,533.00p 1,546.00p 1,525.00p 1,546.00p 3502331
10/08/2016 1,530.00p 1,534.00p 1,520.00p 1,526.00p 3498670
09/08/2016 1,540.00p 1,542.00p 1,533.30p 1,536.00p 2337631
08/08/2016 1,529.00p 1,543.00p 1,523.00p 1,538.00p 4627646
05/08/2016 1,546.00p 1,566.36p 1,512.78p 1,538.00p 3747065
04/08/2016 1,518.00p 1,543.00p 1,494.00p 1,539.00p 5652427
03/08/2016 1,515.00p 1,532.00p 1,507.00p 1,509.00p 3775352
02/08/2016 1,516.00p 1,519.00p 1,499.00p 1,503.00p 4139644
01/08/2016 1,523.00p 1,525.00p 1,506.00p 1,521.00p 3742571
29/07/2016 1,545.00p 1,545.00p 1,509.00p 1,516.00p 4183418
28/07/2016 1,578.00p 1,578.00p 1,541.00p 1,541.00p 4506074
27/07/2016 1,632.00p 1,632.00p 1,618.00p 1,626.00p 2749414
26/07/2016 1,634.00p 1,644.00p 1,623.02p 1,626.00p 3628605
25/07/2016 1,617.00p 1,632.00p 1,608.00p 1,628.00p 2298610
22/07/2016 1,601.00p 1,620.08p 1,598.09p 1,613.00p 1974733
21/07/2016 1,629.00p 1,629.00p 1,608.00p 1,611.00p 2886200
20/07/2016 1,610.00p 1,625.00p 1,600.00p 1,625.00p 2883827
19/07/2016 1,602.00p 1,605.00p 1,593.00p 1,605.00p 2630170
18/07/2016 1,586.00p 1,608.00p 1,579.00p 1,600.00p 2509257
15/07/2016 1,580.00p 1,596.00p 1,569.00p 1,586.00p 2868553
14/07/2016 1,606.00p 1,609.00p 1,578.00p 1,581.00p 2506013
13/07/2016 1,573.00p 1,610.00p 1,566.56p 1,593.00p 3000991
12/07/2016 1,589.00p 1,600.07p 1,577.00p 1,578.00p 3322877
11/07/2016 1,579.00p 1,600.21p 1,563.77p 1,594.00p 3615514
08/07/2016 1,550.00p 1,570.00p 1,546.00p 1,560.00p 3108117
07/07/2016 1,572.00p 1,583.00p 1,551.00p 1,551.00p 3261917
06/07/2016 1,570.00p 1,605.29p 1,552.00p 1,559.00p 4188475
05/07/2016 1,575.00p 1,587.00p 1,557.00p 1,570.00p 4359535
04/07/2016 1,579.00p 1,596.00p 1,568.00p 1,586.00p 2879047
01/07/2016 1,560.00p 1,582.10p 1,538.00p 1,570.00p 4153933
30/06/2016 1,489.00p 1,554.00p 1,469.00p 1,554.00p 6773824
29/06/2016 1,436.00p 1,472.00p 1,428.00p 1,472.00p 4118943
28/06/2016 1,396.00p 1,427.00p 1,385.00p 1,416.00p 4657157
27/06/2016 1,409.00p 1,440.00p 1,369.00p 1,369.00p 7252081
24/06/2016 1,375.00p 1,469.00p 1,375.00p 1,420.00p 8941415
23/06/2016 1,550.00p 1,568.00p 1,542.00p 1,550.00p 2415416
22/06/2016 1,545.00p 1,551.00p 1,531.00p 1,538.00p 2723898
21/06/2016 1,539.00p 1,556.00p 1,528.00p 1,547.00p 4664334
20/06/2016 1,505.00p 1,539.10p 1,497.00p 1,539.00p 2969661
17/06/2016 1,468.00p 1,483.00p 1,460.00p 1,474.00p 2960373
16/06/2016 1,449.00p 1,468.00p 1,446.00p 1,458.00p 2214220
15/06/2016 1,469.00p 1,495.00p 1,461.15p 1,463.00p 3299056
14/06/2016 1,466.00p 1,494.00p 1,456.00p 1,460.00p 4913106
13/06/2016 1,516.00p 1,532.00p 1,509.00p 1,509.00p 2762588
10/06/2016 1,545.00p 1,546.00p 1,522.00p 1,531.00p 2952885
09/06/2016 1,543.00p 1,558.00p 1,540.00p 1,547.00p 2529103
08/06/2016 1,523.00p 1,549.00p 1,523.00p 1,542.00p 2399448
07/06/2016 1,555.00p 1,555.00p 1,525.00p 1,529.00p 3077492
06/06/2016 1,539.00p 1,563.00p 1,536.05p 1,550.00p 2471609
03/06/2016 1,526.00p 1,541.00p 1,523.00p 1,540.00p 1663884
02/06/2016 1,527.00p 1,529.64p 1,518.00p 1,521.00p 1926581
01/06/2016 1,531.00p 1,535.00p 1,510.05p 1,521.00p 1987047
31/05/2016 1,543.00p 1,549.00p 1,531.00p 1,532.00p 2697310
27/05/2016 1,549.00p 1,558.00p 1,538.00p 1,544.00p 1591070
26/05/2016 1,536.00p 1,551.00p 1,535.30p 1,547.00p 2118780
25/05/2016 1,541.00p 1,542.00p 1,529.00p 1,540.00p 1413887
24/05/2016 1,513.00p 1,530.00p 1,508.63p 1,530.00p 2011889
23/05/2016 1,522.00p 1,530.00p 1,515.00p 1,520.00p 3227618
20/05/2016 1,509.00p 1,535.00p 1,501.00p 1,535.00p 3051406
19/05/2016 1,513.00p 1,519.00p 1,496.00p 1,496.00p 2408787
18/05/2016 1,545.00p 1,555.00p 1,513.00p 1,525.00p 3113537
17/05/2016 1,525.00p 1,547.00p 1,522.00p 1,547.00p 3356094
16/05/2016 1,534.00p 1,534.00p 1,515.00p 1,521.00p 1667170
13/05/2016 1,528.00p 1,538.00p 1,515.00p 1,538.00p 2380789
12/05/2016 1,511.00p 1,543.00p 1,507.00p 1,532.00p 2522049
11/05/2016 1,524.00p 1,525.00p 1,506.00p 1,514.00p 1642182
10/05/2016 1,520.00p 1,533.00p 1,514.00p 1,528.00p 2395733
09/05/2016 1,508.00p 1,518.00p 1,492.00p 1,507.00p 2342982
06/05/2016 1,478.00p 1,500.00p 1,473.00p 1,500.00p 3794262
05/05/2016 1,485.00p 1,500.70p 1,467.00p 1,476.00p 3495958
04/05/2016 1,500.00p 1,508.50p 1,482.00p 1,486.00p 1745907
03/05/2016 1,516.00p 1,519.00p 1,496.00p 1,503.00p 2178425
29/04/2016 1,516.00p 1,517.00p 1,504.00p 1,510.00p 2996799
28/04/2016 1,531.00p 1,532.00p 1,508.00p 1,523.00p 2362567
27/04/2016 1,492.00p 1,536.00p 1,490.00p 1,536.00p 3853061
26/04/2016 1,495.00p 1,497.00p 1,479.31p 1,496.00p 1559880
25/04/2016 1,485.00p 1,497.94p 1,479.00p 1,488.00p 1857903
22/04/2016 1,492.00p 1,496.00p 1,476.00p 1,482.00p 2096802
21/04/2016 1,526.00p 1,526.00p 1,486.00p 1,498.00p 2538738
20/04/2016 1,524.00p 1,531.00p 1,516.00p 1,524.00p 1501950
19/04/2016 1,525.00p 1,540.00p 1,520.00p 1,531.00p 2040974
18/04/2016 1,518.00p 1,526.00p 1,505.00p 1,524.00p 1466815
15/04/2016 1,534.00p 1,539.00p 1,514.11p 1,526.00p 2265521
14/04/2016 1,518.00p 1,532.00p 1,509.59p 1,532.00p 2402152
13/04/2016 1,533.00p 1,536.00p 1,510.00p 1,519.00p 2635264
12/04/2016 1,507.00p 1,521.00p 1,494.00p 1,521.00p 1939555
11/04/2016 1,506.00p 1,510.00p 1,497.00p 1,505.00p 2205325
08/04/2016 1,503.00p 1,507.00p 1,496.00p 1,506.00p 2466022
07/04/2016 1,505.00p 1,506.00p 1,492.00p 1,499.00p 3156994
06/04/2016 1,492.00p 1,500.00p 1,484.00p 1,499.00p 2104135
05/04/2016 1,501.00p 1,501.00p 1,472.00p 1,486.00p 2108311
04/04/2016 1,488.00p 1,499.00p 1,482.74p 1,491.00p 1965779
01/04/2016 1,471.00p 1,485.00p 1,462.00p 1,485.00p 2785705
31/03/2016 1,507.00p 1,507.00p 1,486.00p 1,492.00p 2784498
30/03/2016 1,489.00p 1,510.00p 1,489.00p 1,508.00p 4710548
29/03/2016 1,474.00p 1,479.00p 1,458.05p 1,479.00p 3557589
24/03/2016 1,451.00p 1,465.58p 1,450.00p 1,460.00p 2976544
23/03/2016 1,457.00p 1,464.52p 1,449.00p 1,460.00p 1558326
22/03/2016 1,465.00p 1,465.84p 1,450.00p 1,458.00p 2717815
21/03/2016 1,469.00p 1,472.91p 1,458.00p 1,468.00p 1699070
18/03/2016 1,479.00p 1,485.00p 1,465.00p 1,470.00p 4359428
17/03/2016 1,473.00p 1,487.00p 1,465.00p 1,474.00p 2645080
16/03/2016 1,470.00p 1,477.00p 1,458.00p 1,461.00p 3967565
15/03/2016 1,465.00p 1,492.92p 1,457.00p 1,464.00p 3075182
14/03/2016 1,479.00p 1,479.00p 1,459.00p 1,470.00p 2185407
11/03/2016 1,462.00p 1,465.00p 1,455.00p 1,462.00p 2660500
10/03/2016 1,465.00p 1,490.00p 1,442.00p 1,445.00p 3978071
09/03/2016 1,445.00p 1,469.69p 1,440.00p 1,468.00p 4372460
08/03/2016 1,419.00p 1,461.09p 1,416.00p 1,435.00p 3776342
07/03/2016 1,428.00p 1,432.00p 1,420.00p 1,430.00p 3156842
04/03/2016 1,436.00p 1,438.00p 1,428.00p 1,433.00p 5705611
03/03/2016 1,397.00p 1,443.00p 1,393.00p 1,430.00p 6458145
02/03/2016 1,398.00p 1,404.00p 1,378.00p 1,391.00p 2195656
01/03/2016 1,385.00p 1,397.00p 1,374.00p 1,395.00p 4713221
29/02/2016 1,379.00p 1,386.00p 1,371.53p 1,385.00p 2252421
26/02/2016 1,396.00p 1,402.00p 1,382.00p 1,389.00p 2129823
25/02/2016 1,376.00p 1,385.00p 1,374.00p 1,381.00p 2250148
24/02/2016 1,385.00p 1,385.00p 1,357.00p 1,362.00p 1957222
23/02/2016 1,407.00p 1,413.00p 1,383.00p 1,383.00p 2429574
22/02/2016 1,406.00p 1,420.04p 1,399.00p 1,420.00p 1107451
19/02/2016 1,390.00p 1,394.00p 1,383.00p 1,394.00p 2170107
18/02/2016 1,379.00p 1,400.00p 1,376.00p 1,390.00p 2653227
17/02/2016 1,364.00p 1,376.00p 1,354.00p 1,376.00p 3356960
16/02/2016 1,374.00p 1,377.00p 1,351.00p 1,358.00p 2456054
15/02/2016 1,358.00p 1,373.00p 1,354.00p 1,367.00p 1884418
12/02/2016 1,336.00p 1,350.30p 1,331.00p 1,346.00p 3235137
11/02/2016 1,342.00p 1,346.00p 1,317.00p 1,321.00p 2760947
10/02/2016 1,362.00p 1,362.00p 1,340.00p 1,350.00p 2785036
09/02/2016 1,370.00p 1,377.00p 1,346.64p 1,347.00p 4181990
08/02/2016 1,394.00p 1,401.00p 1,360.00p 1,362.00p 3167618
05/02/2016 1,411.00p 1,414.00p 1,388.00p 1,392.00p 2466213
04/02/2016 1,423.00p 1,427.00p 1,395.00p 1,409.00p 2921344
03/02/2016 1,409.00p 1,422.00p 1,395.00p 1,404.00p 2658731
02/02/2016 1,432.00p 1,435.00p 1,403.00p 1,410.00p 2393105
01/02/2016 1,450.00p 1,453.00p 1,411.00p 1,432.00p 3565802
29/01/2016 1,438.00p 1,450.00p 1,426.00p 1,450.00p 3621544
28/01/2016 1,434.00p 1,449.00p 1,413.00p 1,424.00p 3068042
27/01/2016 1,409.00p 1,432.00p 1,400.00p 1,432.00p 3753333
26/01/2016 1,375.00p 1,407.00p 1,367.00p 1,407.00p 3625679
25/01/2016 1,395.00p 1,395.00p 1,372.50p 1,385.00p 2922499
22/01/2016 1,363.00p 1,390.00p 1,358.00p 1,385.00p 4219603
21/01/2016 1,366.00p 1,371.00p 1,329.71p 1,345.00p 5857659
20/01/2016 1,403.00p 1,420.00p 1,383.00p 1,385.00p 4539211
19/01/2016 1,430.00p 1,432.84p 1,413.00p 1,423.00p 3782294
18/01/2016 1,424.00p 1,432.00p 1,408.36p 1,413.00p 2447033
15/01/2016 1,461.00p 1,468.00p 1,418.00p 1,424.00p 3375472
14/01/2016 1,474.00p 1,474.00p 1,453.00p 1,460.00p 3602631
13/01/2016 1,481.00p 1,494.03p 1,470.00p 1,483.00p 2375700
12/01/2016 1,483.00p 1,493.00p 1,471.00p 1,471.00p 2797564
11/01/2016 1,475.00p 1,486.94p 1,463.06p 1,475.00p 2250264
08/01/2016 1,495.00p 1,501.00p 1,478.00p 1,478.00p 2446722
07/01/2016 1,495.00p 1,505.00p 1,468.76p 1,487.00p 3296685
06/01/2016 1,526.00p 1,532.00p 1,501.00p 1,520.00p 2040616

*Close Price adjusted for both dividends and splits