SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
08/09/2015 1,464.00p 1,488.00p 1,464.00p 1,478.00p 2221286
07/09/2015 1,451.00p 1,466.00p 1,444.52p 1,458.00p 1575798
04/09/2015 1,460.00p 1,468.00p 1,441.00p 1,441.00p 2165601
03/09/2015 1,476.00p 1,484.00p 1,466.00p 1,475.00p 2264110
02/09/2015 1,464.00p 1,480.00p 1,443.00p 1,461.00p 2832851
01/09/2015 1,461.00p 1,470.00p 1,449.00p 1,462.00p 3874359
28/08/2015 1,459.00p 1,471.44p 1,452.52p 1,471.00p 2931572
27/08/2015 1,445.00p 1,461.00p 1,438.00p 1,460.00p 2703854
26/08/2015 1,425.00p 1,441.50p 1,417.00p 1,420.00p 2564607
25/08/2015 1,431.00p 1,447.00p 1,413.00p 1,444.00p 3828831
24/08/2015 1,461.00p 1,478.00p 1,395.00p 1,400.00p 6263178
21/08/2015 1,496.00p 1,509.00p 1,490.00p 1,490.00p 4386811
20/08/2015 1,505.00p 1,513.49p 1,502.30p 1,506.00p 2102152
19/08/2015 1,522.00p 1,528.00p 1,512.00p 1,512.00p 2053683
18/08/2015 1,534.00p 1,536.00p 1,522.00p 1,523.00p 2012125
17/08/2015 1,545.00p 1,545.00p 1,527.00p 1,536.00p 1416372
14/08/2015 1,547.00p 1,550.00p 1,536.17p 1,538.00p 1617901
13/08/2015 1,561.00p 1,562.00p 1,540.00p 1,547.00p 2131179
12/08/2015 1,541.00p 1,548.85p 1,526.00p 1,546.00p 2605482
11/08/2015 1,546.00p 1,555.00p 1,541.32p 1,548.00p 2258510
10/08/2015 1,550.00p 1,552.12p 1,529.00p 1,552.00p 2889160
07/08/2015 1,539.00p 1,547.00p 1,531.00p 1,542.00p 2786194
06/08/2015 1,525.00p 1,540.00p 1,521.37p 1,540.00p 2632785
05/08/2015 1,519.00p 1,528.00p 1,511.00p 1,528.00p 3554153
04/08/2015 1,516.00p 1,527.00p 1,511.23p 1,519.00p 4302555
03/08/2015 1,510.00p 1,523.00p 1,510.00p 1,519.00p 1867970
31/07/2015 1,513.00p 1,520.00p 1,503.00p 1,515.00p 3509930
30/07/2015 1,512.00p 1,520.00p 1,501.47p 1,510.00p 2587916
29/07/2015 1,510.00p 1,521.55p 1,502.00p 1,506.00p 4033989
28/07/2015 1,511.00p 1,512.00p 1,499.87p 1,507.00p 2503485
27/07/2015 1,510.00p 1,521.00p 1,503.00p 1,503.00p 3137296
24/07/2015 1,505.00p 1,529.00p 1,500.36p 1,504.00p 2409854
23/07/2015 1,530.00p 1,546.00p 1,501.33p 1,507.00p 2636112
22/07/2015 1,590.00p 1,594.00p 1,581.00p 1,587.00p 3174374
21/07/2015 1,618.00p 1,620.00p 1,593.00p 1,596.00p 5048380
20/07/2015 1,620.00p 1,624.00p 1,609.00p 1,618.00p 1949242
17/07/2015 1,621.00p 1,625.00p 1,604.87p 1,612.00p 2002212
16/07/2015 1,624.00p 1,627.57p 1,615.00p 1,620.00p 1668405
15/07/2015 1,631.00p 1,633.00p 1,614.00p 1,617.00p 2648947
14/07/2015 1,608.00p 1,626.00p 1,598.00p 1,626.00p 2639851
13/07/2015 1,610.00p 1,610.63p 1,591.00p 1,608.00p 2174954
10/07/2015 1,592.00p 1,602.00p 1,569.00p 1,600.00p 2506330
09/07/2015 1,558.00p 1,586.00p 1,552.45p 1,572.00p 3155930
08/07/2015 1,545.00p 1,577.00p 1,540.00p 1,550.00p 3977152
07/07/2015 1,576.00p 1,578.00p 1,541.00p 1,541.00p 2792086
06/07/2015 1,540.00p 1,588.36p 1,538.60p 1,574.00p 3171837
03/07/2015 1,569.00p 1,572.00p 1,548.23p 1,558.00p 1293331
02/07/2015 1,538.00p 1,565.00p 1,537.33p 1,564.00p 1933880
01/07/2015 1,548.00p 1,553.34p 1,529.00p 1,538.00p 2456604
30/06/2015 1,556.00p 1,558.00p 1,530.00p 1,536.00p 3272394
29/06/2015 1,554.00p 1,586.00p 1,554.00p 1,559.00p 2968223
26/06/2015 1,605.00p 1,613.00p 1,578.87p 1,589.00p 2978217
25/06/2015 1,617.00p 1,630.00p 1,609.00p 1,612.00p 2029498
24/06/2015 1,645.00p 1,646.00p 1,615.00p 1,622.00p 2172622
23/06/2015 1,651.00p 1,652.32p 1,632.00p 1,639.00p 2008565
22/06/2015 1,630.00p 1,641.00p 1,620.00p 1,641.00p 2619244
19/06/2015 1,607.00p 1,629.00p 1,607.00p 1,607.00p 2859104
18/06/2015 1,590.00p 1,617.00p 1,581.00p 1,613.00p 2792629
17/06/2015 1,587.00p 1,603.75p 1,582.00p 1,594.00p 3045038
16/06/2015 1,586.00p 1,592.00p 1,568.00p 1,587.00p 2035576
15/06/2015 1,585.00p 1,597.00p 1,583.72p 1,587.00p 2002297
12/06/2015 1,600.00p 1,602.08p 1,587.00p 1,593.00p 1350654
11/06/2015 1,587.00p 1,603.00p 1,582.00p 1,600.00p 1574722
10/06/2015 1,577.00p 1,604.13p 1,573.30p 1,588.00p 2600507
09/06/2015 1,600.00p 1,604.00p 1,574.00p 1,577.00p 1976782
08/06/2015 1,593.00p 1,603.00p 1,581.64p 1,595.00p 1857607
05/06/2015 1,610.00p 1,614.00p 1,591.64p 1,593.00p 2218857
04/06/2015 1,634.00p 1,635.70p 1,607.15p 1,610.00p 2360664
03/06/2015 1,644.00p 1,646.00p 1,611.00p 1,635.00p 2405263
02/06/2015 1,665.00p 1,666.00p 1,634.00p 1,639.00p 2210212
01/06/2015 1,674.00p 1,680.65p 1,652.00p 1,660.00p 3009881
29/05/2015 1,678.00p 1,688.00p 1,663.00p 1,665.00p 3118091
28/05/2015 1,691.00p 1,692.63p 1,663.00p 1,673.00p 2283483
27/05/2015 1,653.00p 1,691.00p 1,650.30p 1,685.00p 2705009
26/05/2015 1,675.00p 1,675.00p 1,642.00p 1,645.00p 1825152
22/05/2015 1,662.00p 1,672.00p 1,656.15p 1,666.00p 1769961
21/05/2015 1,680.00p 1,689.00p 1,649.51p 1,656.00p 3141906
20/05/2015 1,681.00p 1,696.00p 1,661.00p 1,681.00p 5225743
19/05/2015 1,665.00p 1,696.00p 1,665.00p 1,696.00p 2913657
18/05/2015 1,661.00p 1,671.00p 1,651.00p 1,667.00p 1806928
15/05/2015 1,659.00p 1,667.12p 1,652.53p 1,661.00p 2004427
14/05/2015 1,637.00p 1,659.00p 1,624.00p 1,652.00p 1664433
13/05/2015 1,634.00p 1,642.00p 1,619.00p 1,636.00p 2262176
12/05/2015 1,630.00p 1,635.00p 1,597.25p 1,625.00p 2731240
11/05/2015 1,649.00p 1,650.34p 1,633.64p 1,637.00p 1911823
08/05/2015 1,660.00p 1,660.00p 1,621.00p 1,647.00p 6448472
07/05/2015 1,544.00p 1,571.00p 1,527.62p 1,564.00p 3016264
06/05/2015 1,539.00p 1,558.00p 1,524.00p 1,549.00p 2333988
05/05/2015 1,571.00p 1,577.00p 1,542.00p 1,542.00p 2939238
01/05/2015 1,542.00p 1,557.00p 1,522.00p 1,550.00p 1172673
30/04/2015 1,558.00p 1,558.00p 1,535.00p 1,547.00p 3470007
29/04/2015 1,606.00p 1,620.00p 1,558.00p 1,558.00p 3465044
28/04/2015 1,583.00p 1,600.15p 1,582.00p 1,598.00p 2197681
27/04/2015 1,605.00p 1,605.00p 1,577.00p 1,588.00p 2750821
24/04/2015 1,588.00p 1,608.00p 1,586.00p 1,605.00p 2306430
23/04/2015 1,568.00p 1,591.55p 1,565.00p 1,588.00p 2157215
22/04/2015 1,585.00p 1,598.32p 1,548.00p 1,566.00p 1917721
21/04/2015 1,579.00p 1,588.00p 1,559.00p 1,576.00p 2074945
20/04/2015 1,562.00p 1,576.00p 1,555.00p 1,570.00p 2065702
17/04/2015 1,565.00p 1,579.00p 1,544.00p 1,559.00p 2397886
16/04/2015 1,566.00p 1,567.00p 1,547.00p 1,560.00p 2012174
15/04/2015 1,520.00p 1,557.00p 1,507.00p 1,557.00p 2497346
14/04/2015 1,555.00p 1,573.00p 1,555.00p 1,564.00p 1388734
13/04/2015 1,565.00p 1,576.00p 1,555.00p 1,562.00p 1707353
10/04/2015 1,566.00p 1,567.00p 1,546.07p 1,561.00p 2119087
09/04/2015 1,544.00p 1,560.00p 1,540.00p 1,560.00p 1561745
08/04/2015 1,536.00p 1,558.00p 1,530.38p 1,535.00p 1761685
07/04/2015 1,523.00p 1,553.00p 1,508.00p 1,544.00p 2346730
02/04/2015 1,507.00p 1,512.00p 1,493.00p 1,508.00p 2439217
01/04/2015 1,500.00p 1,513.00p 1,492.66p 1,503.00p 2704866
31/03/2015 1,533.00p 1,547.00p 1,497.55p 1,498.00p 3976652
30/03/2015 1,558.00p 1,558.00p 1,466.93p 1,532.00p 2845099
27/03/2015 1,548.00p 1,567.13p 1,539.25p 1,548.00p 1771649
26/03/2015 1,559.00p 1,572.84p 1,545.00p 1,548.00p 2248946
25/03/2015 1,554.00p 1,568.36p 1,546.00p 1,563.00p 2056236
24/03/2015 1,569.00p 1,569.25p 1,550.00p 1,556.00p 2374223
23/03/2015 1,556.00p 1,568.50p 1,549.77p 1,568.00p 3001016
20/03/2015 1,533.00p 1,557.00p 1,533.00p 1,554.00p 5050564
19/03/2015 1,539.00p 1,557.00p 1,524.87p 1,532.00p 2813158
18/03/2015 1,500.00p 1,537.00p 1,457.55p 1,532.00p 2827058
17/03/2015 1,469.00p 1,506.77p 1,422.93p 1,501.00p 3878997
16/03/2015 1,473.00p 1,476.00p 1,454.00p 1,469.00p 2282632
13/03/2015 1,485.00p 1,485.00p 1,449.00p 1,462.00p 3872788
12/03/2015 1,489.00p 1,504.00p 1,482.00p 1,491.00p 2307316
11/03/2015 1,480.00p 1,490.00p 1,474.84p 1,482.00p 2015668
10/03/2015 1,523.00p 1,525.00p 1,470.00p 1,470.00p 3450416
09/03/2015 1,514.00p 1,520.00p 1,505.00p 1,518.00p 1885281
06/03/2015 1,551.00p 1,557.12p 1,515.00p 1,517.00p 2762721
05/03/2015 1,550.00p 1,559.00p 1,523.15p 1,555.00p 3465009
04/03/2015 1,560.00p 1,563.00p 1,535.35p 1,549.00p 2737080
03/03/2015 1,565.00p 1,578.00p 1,557.00p 1,566.00p 3035545
02/03/2015 1,570.00p 1,575.40p 1,554.30p 1,561.00p 2172730
27/02/2015 1,563.00p 1,580.00p 1,556.75p 1,573.00p 2373234
26/02/2015 1,583.00p 1,583.00p 1,551.00p 1,562.00p 2786753
25/02/2015 1,582.00p 1,605.30p 1,578.00p 1,585.00p 2391101
24/02/2015 1,536.00p 1,582.00p 1,535.00p 1,580.00p 3339299
23/02/2015 1,530.00p 1,539.24p 1,524.00p 1,535.00p 2175845
20/02/2015 1,535.00p 1,536.40p 1,518.00p 1,527.00p 3187399
19/02/2015 1,520.00p 1,548.00p 1,507.00p 1,535.00p 4460890
18/02/2015 1,560.00p 1,571.00p 1,538.00p 1,543.00p 2792744
17/02/2015 1,538.00p 1,558.07p 1,529.60p 1,555.00p 2061843
16/02/2015 1,567.00p 1,568.46p 1,534.00p 1,537.00p 2555251
13/02/2015 1,605.00p 1,605.00p 1,565.00p 1,568.00p 3152303
12/02/2015 1,601.00p 1,611.00p 1,591.13p 1,600.00p 2097423
11/02/2015 1,617.00p 1,624.00p 1,597.00p 1,604.00p 2308317
10/02/2015 1,610.00p 1,639.66p 1,599.00p 1,619.00p 2714575
09/02/2015 1,627.00p 1,627.00p 1,597.00p 1,609.00p 2403781
06/02/2015 1,635.00p 1,639.00p 1,618.00p 1,628.00p 3853144
05/02/2015 1,616.00p 1,632.00p 1,611.00p 1,630.00p 2181378
04/02/2015 1,627.00p 1,630.00p 1,607.00p 1,620.00p 2813313
03/02/2015 1,615.00p 1,631.00p 1,604.00p 1,629.00p 3063550
02/02/2015 1,616.00p 1,620.00p 1,603.00p 1,617.00p 2914743
30/01/2015 1,604.00p 1,633.00p 1,596.15p 1,609.00p 4392587
29/01/2015 1,580.00p 1,605.00p 1,573.00p 1,605.00p 3102504
28/01/2015 1,553.00p 1,581.70p 1,539.00p 1,580.00p 3407251
27/01/2015 1,523.00p 1,545.00p 1,517.82p 1,545.00p 4538396
26/01/2015 1,521.00p 1,521.00p 1,500.00p 1,516.00p 3889330
23/01/2015 1,493.00p 1,499.00p 1,476.00p 1,492.00p 3329778
22/01/2015 1,484.00p 1,496.00p 1,467.00p 1,490.00p 4315308
21/01/2015 1,502.00p 1,508.00p 1,493.00p 1,504.00p 2468742
20/01/2015 1,497.00p 1,507.00p 1,486.00p 1,505.00p 3092934
19/01/2015 1,495.00p 1,503.00p 1,467.00p 1,489.00p 2527752
16/01/2015 1,476.00p 1,498.39p 1,466.00p 1,497.00p 2529767
15/01/2015 1,496.00p 1,502.00p 1,444.61p 1,480.00p 5707419
14/01/2015 1,512.00p 1,523.00p 1,482.00p 1,488.00p 5026679
13/01/2015 1,503.00p 1,537.00p 1,498.26p 1,524.00p 2937436
12/01/2015 1,573.00p 1,580.00p 1,496.29p 1,503.00p 6341040
09/01/2015 1,596.00p 1,617.05p 1,589.00p 1,595.00p 2497375
08/01/2015 1,611.00p 1,611.10p 1,578.00p 1,600.00p 3353583
07/01/2015 1,610.00p 1,611.00p 1,585.00p 1,600.00p 5224902
06/01/2015 1,593.00p 1,609.00p 1,589.00p 1,600.00p 4022208
05/01/2015 1,601.00p 1,625.00p 1,578.00p 1,584.00p 3658078
02/01/2015 1,632.00p 1,632.00p 1,601.60p 1,606.00p 1805591
31/12/2014 1,627.00p 1,629.00p 1,620.00p 1,622.00p 548770
30/12/2014 1,628.00p 1,633.00p 1,624.00p 1,627.00p 1280772
29/12/2014 1,632.00p 1,641.00p 1,617.00p 1,632.00p 1215362
24/12/2014 1,603.00p 1,635.00p 1,603.00p 1,629.00p 362015
23/12/2014 1,622.00p 1,633.00p 1,614.10p 1,627.00p 1402673
22/12/2014 1,633.00p 1,633.00p 1,614.00p 1,619.00p 1922056
19/12/2014 1,620.00p 1,633.00p 1,596.00p 1,624.00p 4513632
18/12/2014 1,636.00p 1,648.00p 1,603.10p 1,648.00p 3132760
17/12/2014 1,617.00p 1,622.53p 1,600.00p 1,615.00p 2082779
16/12/2014 1,595.00p 1,624.00p 1,586.00p 1,624.00p 3799007
15/12/2014 1,602.00p 1,618.95p 1,587.00p 1,587.00p 3607834
12/12/2014 1,616.00p 1,628.00p 1,597.00p 1,611.00p 3126640
11/12/2014 1,635.00p 1,642.00p 1,611.05p 1,620.00p 2327551
10/12/2014 1,633.00p 1,651.00p 1,633.00p 1,636.00p 1963031
09/12/2014 1,666.00p 1,673.00p 1,625.00p 1,630.00p 2573899
08/12/2014 1,673.00p 1,680.36p 1,666.05p 1,672.00p 1386451
05/12/2014 1,670.00p 1,682.00p 1,664.15p 1,679.00p 2038237
04/12/2014 1,655.00p 1,671.00p 1,639.30p 1,659.00p 2803322
03/12/2014 1,656.00p 1,661.00p 1,648.00p 1,652.00p 1605065
02/12/2014 1,680.00p 1,680.00p 1,645.52p 1,650.00p 2344677
01/12/2014 1,640.00p 1,666.00p 1,640.00p 1,649.00p 2171399
28/11/2014 1,636.00p 1,644.00p 1,624.05p 1,640.00p 1929935
27/11/2014 1,608.00p 1,637.20p 1,607.05p 1,634.00p 2244751
26/11/2014 1,581.00p 1,620.76p 1,581.00p 1,609.00p 2840293
25/11/2014 1,574.00p 1,590.00p 1,560.00p 1,580.00p 2410549
24/11/2014 1,597.00p 1,597.00p 1,573.00p 1,578.00p 1740279
21/11/2014 1,600.00p 1,600.00p 1,586.00p 1,593.00p 2149494

*Close Price adjusted for both dividends and splits