SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
06/02/2014 1,357.00p 1,357.00p 1,338.00p 1,348.00p 2370285
05/02/2014 1,330.00p 1,345.00p 1,321.00p 1,342.00p 2609168
04/02/2014 1,336.00p 1,341.32p 1,326.52p 1,329.00p 3357129
03/02/2014 1,308.00p 1,340.00p 1,305.00p 1,332.00p 3083085
31/01/2014 1,321.00p 1,330.00p 1,301.15p 1,307.00p 2548167
30/01/2014 1,306.00p 1,321.00p 1,304.00p 1,321.00p 2175548
29/01/2014 1,315.00p 1,322.00p 1,301.00p 1,307.00p 2315098
28/01/2014 1,312.00p 1,315.00p 1,298.42p 1,310.00p 2191238
27/01/2014 1,317.00p 1,324.00p 1,307.87p 1,309.00p 2315144
24/01/2014 1,325.00p 1,329.00p 1,315.00p 1,315.00p 2585822
23/01/2014 1,327.00p 1,333.92p 1,312.00p 1,320.00p 2785286
22/01/2014 1,330.00p 1,330.00p 1,313.00p 1,317.00p 2068760
21/01/2014 1,328.00p 1,341.00p 1,319.23p 1,340.00p 3372416
20/01/2014 1,321.00p 1,329.95p 1,311.00p 1,329.00p 2740249
17/01/2014 1,310.00p 1,327.00p 1,303.00p 1,320.00p 3004146
16/01/2014 1,321.00p 1,324.90p 1,303.00p 1,306.00p 2819374
15/01/2014 1,326.00p 1,349.00p 1,296.72p 1,320.00p 6671558
14/01/2014 1,335.00p 1,358.00p 1,329.72p 1,349.00p 1963170
13/01/2014 1,355.00p 1,359.34p 1,338.00p 1,344.00p 6266428
10/01/2014 1,353.00p 1,365.28p 1,352.00p 1,364.00p 2258681
09/01/2014 1,345.00p 1,355.43p 1,338.00p 1,347.00p 1614150
08/01/2014 1,357.00p 1,358.00p 1,334.00p 1,346.00p 2033910
07/01/2014 1,357.00p 1,365.00p 1,353.05p 1,358.00p 1641799
06/01/2014 1,354.00p 1,363.00p 1,349.00p 1,360.00p 4084094
03/01/2014 1,342.00p 1,358.00p 1,339.00p 1,351.00p 1253584
02/01/2014 1,373.00p 1,375.00p 1,337.19p 1,339.00p 2587042
31/12/2013 1,381.00p 1,381.00p 1,360.00p 1,370.00p 646204
30/12/2013 1,380.00p 1,383.67p 1,362.79p 1,371.00p 1113967
27/12/2013 1,381.00p 1,383.00p 1,366.13p 1,374.00p 1340895
24/12/2013 1,364.00p 1,372.90p 1,359.15p 1,368.00p 171921
23/12/2013 1,358.00p 1,361.00p 1,342.00p 1,361.00p 1310434
20/12/2013 1,378.00p 1,378.00p 1,351.00p 1,355.00p 4226782
19/12/2013 1,350.00p 1,372.00p 1,344.00p 1,372.00p 2749385
18/12/2013 1,350.00p 1,355.00p 1,341.00p 1,345.00p 1844178
17/12/2013 1,343.00p 1,348.00p 1,334.00p 1,345.00p 1922022
16/12/2013 1,333.00p 1,349.00p 1,322.00p 1,348.00p 2475627
13/12/2013 1,321.00p 1,333.00p 1,316.00p 1,331.00p 1962720
12/12/2013 1,330.00p 1,330.00p 1,320.00p 1,324.00p 2374115
11/12/2013 1,312.00p 1,331.00p 1,309.00p 1,328.00p 2945333
10/12/2013 1,300.00p 1,322.72p 1,298.23p 1,309.00p 2985364
09/12/2013 1,303.00p 1,311.00p 1,299.00p 1,300.00p 1758625
06/12/2013 1,304.00p 1,310.28p 1,298.48p 1,302.00p 2013558
05/12/2013 1,311.00p 1,318.00p 1,299.00p 1,303.00p 2434940
04/12/2013 1,324.00p 1,328.00p 1,313.00p 1,315.00p 1861609
03/12/2013 1,321.00p 1,332.00p 1,316.00p 1,326.00p 2439328
02/12/2013 1,327.00p 1,343.00p 1,319.00p 1,320.00p 2198892
29/11/2013 1,345.00p 1,355.72p 1,327.00p 1,327.00p 2110256
28/11/2013 1,339.00p 1,351.00p 1,331.80p 1,349.00p 1212928
27/11/2013 1,351.00p 1,360.00p 1,338.00p 1,340.00p 1912372
26/11/2013 1,374.00p 1,375.00p 1,348.00p 1,350.00p 2109348
25/11/2013 1,372.00p 1,380.00p 1,366.00p 1,369.00p 1100126
22/11/2013 1,372.00p 1,379.68p 1,360.00p 1,370.00p 2156496
21/11/2013 1,363.00p 1,374.00p 1,355.00p 1,371.00p 1710943
20/11/2013 1,385.00p 1,390.00p 1,353.00p 1,363.00p 2897233
19/11/2013 1,385.00p 1,395.00p 1,385.00p 1,389.00p 2155285
18/11/2013 1,394.00p 1,400.28p 1,384.00p 1,389.00p 3912112
15/11/2013 1,401.00p 1,405.00p 1,389.00p 1,399.00p 1677659
14/11/2013 1,414.00p 1,415.00p 1,391.81p 1,400.00p 2579984
13/11/2013 1,405.00p 1,425.00p 1,392.00p 1,399.00p 2613046
12/11/2013 1,393.00p 1,405.00p 1,379.00p 1,405.00p 2405254
11/11/2013 1,401.00p 1,403.00p 1,387.00p 1,395.00p 1888597
08/11/2013 1,392.00p 1,402.00p 1,380.00p 1,395.00p 2217093
07/11/2013 1,405.00p 1,410.00p 1,397.00p 1,397.00p 2434935
06/11/2013 1,405.00p 1,411.00p 1,396.62p 1,401.00p 2911100
05/11/2013 1,417.00p 1,417.00p 1,395.18p 1,400.00p 3597896
04/11/2013 1,411.00p 1,426.00p 1,407.00p 1,411.00p 1854142
01/11/2013 1,420.00p 1,427.00p 1,411.73p 1,413.00p 1717701
31/10/2013 1,428.00p 1,432.00p 1,405.00p 1,416.00p 2875241
30/10/2013 1,444.00p 1,450.00p 1,421.00p 1,428.00p 1976712
29/10/2013 1,449.00p 1,453.00p 1,437.00p 1,441.00p 1582536
28/10/2013 1,445.00p 1,450.00p 1,436.00p 1,440.00p 1415344
25/10/2013 1,436.00p 1,446.00p 1,422.00p 1,440.00p 2439874
24/10/2013 1,430.00p 1,440.74p 1,411.15p 1,422.00p 2240730
23/10/2013 1,438.00p 1,446.00p 1,422.00p 1,427.00p 2596796
22/10/2013 1,434.00p 1,445.00p 1,426.00p 1,445.00p 3485574
21/10/2013 1,457.00p 1,468.00p 1,443.00p 1,452.00p 1687806
18/10/2013 1,440.00p 1,456.00p 1,432.00p 1,451.00p 2538234
17/10/2013 1,422.00p 1,439.00p 1,419.00p 1,432.00p 3768074
16/10/2013 1,440.00p 1,445.47p 1,418.00p 1,423.00p 3397720
15/10/2013 1,442.00p 1,454.00p 1,439.00p 1,443.00p 2189620
14/10/2013 1,450.00p 1,457.00p 1,433.00p 1,442.00p 1411075
11/10/2013 1,447.00p 1,452.00p 1,431.00p 1,451.00p 1376470
10/10/2013 1,463.00p 1,489.00p 1,442.00p 1,449.00p 2468145
09/10/2013 1,435.00p 1,459.00p 1,435.00p 1,454.00p 1653870
08/10/2013 1,451.00p 1,456.00p 1,433.00p 1,438.00p 1822950
07/10/2013 1,456.00p 1,464.00p 1,439.88p 1,448.00p 2008764
04/10/2013 1,462.00p 1,469.00p 1,449.00p 1,462.00p 1812148
03/10/2013 1,481.00p 1,493.00p 1,462.00p 1,467.00p 1617253
02/10/2013 1,464.00p 1,495.00p 1,457.00p 1,483.00p 2200619
01/10/2013 1,472.00p 1,476.00p 1,457.10p 1,469.00p 1775964
30/09/2013 1,457.00p 1,491.00p 1,454.00p 1,474.00p 3205465
27/09/2013 1,464.00p 1,494.00p 1,458.87p 1,468.00p 4249098
26/09/2013 1,485.00p 1,485.00p 1,455.00p 1,460.00p 4399462
25/09/2013 1,575.00p 1,578.00p 1,481.00p 1,489.00p 5267328
24/09/2013 1,564.00p 1,582.42p 1,560.00p 1,580.00p 2146907
23/09/2013 1,569.00p 1,570.63p 1,556.00p 1,563.00p 1367825
20/09/2013 1,564.00p 1,579.00p 1,561.00p 1,575.00p 1894525
19/09/2013 1,570.00p 1,584.00p 1,567.00p 1,571.00p 1556198
18/09/2013 1,558.00p 1,560.00p 1,543.00p 1,556.00p 1240343
17/09/2013 1,563.00p 1,573.00p 1,555.00p 1,556.00p 2175700
16/09/2013 1,566.00p 1,573.00p 1,551.15p 1,558.00p 1406869
13/09/2013 1,556.00p 1,556.00p 1,548.55p 1,551.00p 1131051
12/09/2013 1,559.00p 1,564.00p 1,551.00p 1,554.00p 1673020
11/09/2013 1,560.00p 1,574.00p 1,550.00p 1,564.00p 1320854
10/09/2013 1,567.00p 1,575.00p 1,553.00p 1,557.00p 1626848
09/09/2013 1,565.00p 1,565.00p 1,545.00p 1,559.00p 1066096
06/09/2013 1,575.00p 1,583.00p 1,552.00p 1,566.00p 1676446
05/09/2013 1,572.00p 1,586.00p 1,557.00p 1,574.00p 840952
04/09/2013 1,571.00p 1,572.00p 1,548.00p 1,568.00p 928516
03/09/2013 1,578.00p 1,586.62p 1,560.00p 1,568.00p 1306776
02/09/2013 1,564.00p 1,580.00p 1,563.00p 1,575.00p 809458
30/08/2013 1,573.00p 1,577.00p 1,562.00p 1,563.00p 1990977
29/08/2013 1,570.00p 1,580.00p 1,558.00p 1,573.00p 2497840
28/08/2013 1,560.00p 1,568.00p 1,555.00p 1,562.00p 1174228
27/08/2013 1,581.00p 1,585.00p 1,550.00p 1,561.00p 1914479
23/08/2013 1,551.00p 1,564.00p 1,548.25p 1,555.00p 1067785
22/08/2013 1,550.00p 1,565.00p 1,548.00p 1,550.00p 1199836
21/08/2013 1,558.00p 1,562.00p 1,547.00p 1,547.00p 735193
20/08/2013 1,553.00p 1,558.75p 1,546.00p 1,557.00p 662163
19/08/2013 1,556.00p 1,569.00p 1,546.00p 1,558.00p 1119018
16/08/2013 1,546.00p 1,557.00p 1,540.00p 1,546.00p 1497614
15/08/2013 1,565.00p 1,566.00p 1,540.00p 1,547.00p 1712403
14/08/2013 1,571.00p 1,579.00p 1,561.00p 1,566.00p 2826559
13/08/2013 1,573.00p 1,583.00p 1,560.00p 1,570.00p 1244476
12/08/2013 1,580.00p 1,581.00p 1,557.00p 1,560.00p 1088151
09/08/2013 1,587.00p 1,587.00p 1,573.00p 1,577.00p 817874
08/08/2013 1,580.00p 1,592.00p 1,575.00p 1,581.00p 1562631
07/08/2013 1,575.00p 1,595.25p 1,568.00p 1,576.00p 1990511
06/08/2013 1,573.00p 1,581.00p 1,565.00p 1,577.00p 1580218
05/08/2013 1,579.00p 1,590.00p 1,564.00p 1,572.00p 1268906
02/08/2013 1,580.00p 1,588.00p 1,573.00p 1,575.00p 1383124
01/08/2013 1,583.00p 1,589.00p 1,556.00p 1,575.00p 2243969
31/07/2013 1,590.00p 1,638.00p 1,565.00p 1,575.00p 2580871
30/07/2013 1,611.00p 1,650.00p 1,608.18p 1,638.00p 2238823
29/07/2013 1,611.00p 1,628.28p 1,594.00p 1,601.00p 1151972
26/07/2013 1,614.00p 1,618.00p 1,602.10p 1,606.00p 1164562
25/07/2013 1,639.00p 1,648.00p 1,600.00p 1,605.00p 1291097
24/07/2013 1,603.00p 1,627.00p 1,590.00p 1,625.00p 1655088
23/07/2013 1,613.00p 1,613.00p 1,590.00p 1,590.00p 1816993
22/07/2013 1,632.00p 1,632.00p 1,600.28p 1,605.00p 1353572
19/07/2013 1,626.00p 1,636.00p 1,621.00p 1,632.00p 1748799
18/07/2013 1,610.00p 1,629.00p 1,609.00p 1,621.00p 1153490
17/07/2013 1,622.00p 1,622.00p 1,595.87p 1,610.00p 1314670
16/07/2013 1,608.00p 1,624.00p 1,605.00p 1,616.00p 1483732
15/07/2013 1,599.00p 1,610.00p 1,593.00p 1,605.00p 895495
12/07/2013 1,607.00p 1,609.00p 1,591.00p 1,597.00p 900969
11/07/2013 1,611.00p 1,615.00p 1,595.15p 1,605.00p 1111793
10/07/2013 1,600.00p 1,603.00p 1,593.30p 1,600.00p 938603
09/07/2013 1,586.00p 1,604.00p 1,584.15p 1,599.00p 1338903
08/07/2013 1,587.00p 1,587.70p 1,575.00p 1,577.00p 1119184
05/07/2013 1,585.00p 1,601.00p 1,565.00p 1,579.00p 1578321
04/07/2013 1,550.00p 1,584.88p 1,548.00p 1,582.00p 1927602
03/07/2013 1,539.00p 1,550.00p 1,532.43p 1,545.00p 1349623
02/07/2013 1,532.00p 1,553.00p 1,520.00p 1,550.00p 2150075
01/07/2013 1,527.00p 1,537.00p 1,517.00p 1,528.00p 1765896
28/06/2013 1,523.00p 1,539.00p 1,512.00p 1,523.00p 2496082
27/06/2013 1,490.00p 1,523.00p 1,481.00p 1,519.00p 2982483
26/06/2013 1,472.00p 1,487.57p 1,464.05p 1,482.00p 1529943
25/06/2013 1,479.00p 1,479.00p 1,461.00p 1,467.00p 1857829
24/06/2013 1,490.00p 1,503.00p 1,466.00p 1,470.00p 1842533
21/06/2013 1,506.00p 1,553.00p 1,489.00p 1,489.00p 4462272
20/06/2013 1,522.00p 1,534.00p 1,498.00p 1,500.00p 2376030
19/06/2013 1,541.00p 1,548.00p 1,524.25p 1,534.00p 1639868
18/06/2013 1,513.00p 1,545.00p 1,512.00p 1,539.00p 1802665
17/06/2013 1,521.00p 1,527.00p 1,510.00p 1,512.00p 1531536
14/06/2013 1,524.00p 1,524.00p 1,500.00p 1,515.00p 1435320
13/06/2013 1,497.00p 1,517.00p 1,487.08p 1,514.00p 1701154
12/06/2013 1,510.00p 1,521.00p 1,498.00p 1,504.00p 1988019
11/06/2013 1,509.00p 1,514.00p 1,494.00p 1,511.00p 1665924
10/06/2013 1,509.00p 1,517.00p 1,505.00p 1,514.00p 1427530
07/06/2013 1,500.00p 1,518.00p 1,488.00p 1,516.00p 1690295
06/06/2013 1,501.00p 1,525.00p 1,493.00p 1,496.00p 2061897
05/06/2013 1,533.00p 1,542.00p 1,516.00p 1,516.00p 1705786
04/06/2013 1,536.00p 1,536.00p 1,523.00p 1,535.00p 1415403
03/06/2013 1,543.00p 1,554.00p 1,519.36p 1,528.00p 2403974
31/05/2013 1,565.00p 1,569.84p 1,549.00p 1,554.00p 2317094
30/05/2013 1,567.00p 1,574.29p 1,545.00p 1,565.00p 1766751
29/05/2013 1,629.00p 1,629.00p 1,554.36p 1,569.00p 2413243
28/05/2013 1,618.00p 1,634.28p 1,606.00p 1,628.00p 1648868
24/05/2013 1,631.00p 1,631.00p 1,604.00p 1,606.00p 1596980
23/05/2013 1,629.00p 1,648.81p 1,610.00p 1,624.00p 2093723
22/05/2013 1,669.00p 1,690.00p 1,641.84p 1,662.00p 1888105
21/05/2013 1,657.00p 1,676.00p 1,642.00p 1,676.00p 2562166
20/05/2013 1,620.00p 1,646.00p 1,609.00p 1,646.00p 1361514
17/05/2013 1,594.00p 1,606.28p 1,585.00p 1,602.00p 1137412
16/05/2013 1,592.00p 1,601.60p 1,588.00p 1,593.00p 1062700
15/05/2013 1,610.00p 1,610.00p 1,586.00p 1,591.00p 1441964
14/05/2013 1,604.00p 1,611.00p 1,591.00p 1,611.00p 1254522
13/05/2013 1,581.00p 1,595.00p 1,576.38p 1,592.00p 1048385
10/05/2013 1,574.00p 1,581.00p 1,568.00p 1,577.00p 1103564
09/05/2013 1,566.00p 1,576.00p 1,563.45p 1,576.00p 953415
08/05/2013 1,570.00p 1,574.88p 1,563.00p 1,569.00p 1136509
07/05/2013 1,582.00p 1,582.00p 1,547.64p 1,568.00p 1660108
03/05/2013 1,554.00p 1,575.16p 1,548.00p 1,567.00p 1131817
02/05/2013 1,560.00p 1,567.00p 1,545.00p 1,548.00p 1398149
01/05/2013 1,565.00p 1,569.00p 1,546.72p 1,561.00p 628970
30/04/2013 1,568.00p 1,574.00p 1,549.79p 1,557.00p 1231508
29/04/2013 1,552.00p 1,564.97p 1,545.25p 1,562.00p 1035301
26/04/2013 1,551.00p 1,554.79p 1,541.00p 1,550.00p 792575
25/04/2013 1,546.00p 1,554.00p 1,541.00p 1,553.00p 1543445

*Close Price adjusted for both dividends and splits