SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/04/2013 1,553.00p 1,553.00p 1,538.00p 1,549.00p 1530387
23/04/2013 1,521.00p 1,548.75p 1,516.00p 1,548.00p 1632587
22/04/2013 1,538.00p 1,539.54p 1,520.15p 1,531.00p 839397
19/04/2013 1,532.00p 1,532.00p 1,513.72p 1,532.00p 1369256
18/04/2013 1,548.00p 1,548.00p 1,527.00p 1,527.00p 1695744
17/04/2013 1,530.00p 1,539.00p 1,513.07p 1,536.00p 1982813
16/04/2013 1,522.00p 1,533.00p 1,516.00p 1,521.00p 1461717
15/04/2013 1,539.00p 1,548.00p 1,524.00p 1,527.00p 1361187
12/04/2013 1,526.00p 1,538.00p 1,520.00p 1,534.00p 1380455
11/04/2013 1,536.00p 1,538.00p 1,522.00p 1,529.00p 1628998
10/04/2013 1,517.00p 1,547.00p 1,509.00p 1,535.00p 1952148
09/04/2013 1,523.00p 1,529.00p 1,506.00p 1,509.00p 1519221
08/04/2013 1,513.00p 1,534.68p 1,509.00p 1,517.00p 1664231
05/04/2013 1,513.00p 1,534.00p 1,504.00p 1,509.00p 1996433
04/04/2013 1,520.00p 1,526.00p 1,503.00p 1,508.00p 2332829
03/04/2013 1,508.00p 1,517.00p 1,498.00p 1,511.00p 1455349
02/04/2013 1,486.00p 1,507.00p 1,482.24p 1,507.00p 1830116
28/03/2013 1,483.00p 1,493.00p 1,469.00p 1,484.00p 1531964
27/03/2013 1,493.00p 1,498.00p 1,476.00p 1,481.00p 1326645
26/03/2013 1,489.00p 1,490.00p 1,478.00p 1,485.00p 1497704
25/03/2013 1,490.00p 1,499.00p 1,477.00p 1,483.00p 1502938
22/03/2013 1,488.00p 1,499.00p 1,483.00p 1,486.00p 2085686
21/03/2013 1,491.00p 1,499.00p 1,476.00p 1,488.00p 2873837
20/03/2013 1,489.00p 1,492.00p 1,472.00p 1,484.00p 1513514
19/03/2013 1,459.00p 1,485.36p 1,458.00p 1,480.00p 1561894
18/03/2013 1,448.00p 1,463.65p 1,426.35p 1,459.00p 1057847
15/03/2013 1,472.00p 1,473.00p 1,457.00p 1,464.00p 2926310
14/03/2013 1,462.00p 1,470.91p 1,450.85p 1,470.00p 1704104
13/03/2013 1,452.00p 1,458.75p 1,440.00p 1,456.00p 1481061
12/03/2013 1,452.00p 1,460.00p 1,446.00p 1,451.00p 1259208
11/03/2013 1,468.00p 1,470.73p 1,449.00p 1,452.00p 1477837
08/03/2013 1,460.00p 1,466.91p 1,447.00p 1,466.00p 1442587
07/03/2013 1,471.00p 1,471.00p 1,453.00p 1,455.00p 1413865
06/03/2013 1,466.00p 1,473.00p 1,461.50p 1,467.00p 1560371
05/03/2013 1,477.00p 1,490.98p 1,457.00p 1,461.00p 2320975
04/03/2013 1,460.00p 1,490.59p 1,458.58p 1,469.00p 1848751
01/03/2013 1,454.00p 1,462.00p 1,442.00p 1,457.00p 1427696
28/02/2013 1,445.00p 1,451.00p 1,435.88p 1,446.00p 2017514
27/02/2013 1,427.00p 1,438.00p 1,419.00p 1,437.00p 1659157
26/02/2013 1,425.00p 1,435.00p 1,420.35p 1,426.00p 2648540
25/02/2013 1,446.00p 1,447.00p 1,425.00p 1,435.00p 1587410
22/02/2013 1,433.00p 1,444.00p 1,425.00p 1,442.00p 1079404
21/02/2013 1,435.00p 1,441.00p 1,422.62p 1,425.00p 2100441
20/02/2013 1,421.00p 1,442.00p 1,416.00p 1,441.00p 2002602
19/02/2013 1,406.00p 1,423.00p 1,406.00p 1,422.00p 1274994
18/02/2013 1,409.00p 1,411.00p 1,402.00p 1,409.00p 855090
15/02/2013 1,406.00p 1,415.00p 1,398.00p 1,408.00p 1452347
14/02/2013 1,408.00p 1,430.10p 1,396.00p 1,409.00p 1694470
13/02/2013 1,405.00p 1,414.00p 1,399.00p 1,408.00p 1322432
12/02/2013 1,407.00p 1,411.65p 1,402.00p 1,406.00p 1589436
11/02/2013 1,403.00p 1,415.00p 1,394.00p 1,405.00p 1428633
08/02/2013 1,411.00p 1,411.00p 1,400.00p 1,401.00p 1716315
07/02/2013 1,411.00p 1,417.00p 1,402.00p 1,405.00p 1428009
06/02/2013 1,419.00p 1,424.47p 1,401.84p 1,411.00p 2148601
05/02/2013 1,417.00p 1,431.86p 1,414.00p 1,415.00p 2010501
04/02/2013 1,432.00p 1,443.32p 1,414.00p 1,415.00p 2108011
01/02/2013 1,425.00p 1,437.59p 1,419.00p 1,428.00p 2650921
31/01/2013 1,421.00p 1,432.10p 1,416.00p 1,419.00p 2669680
30/01/2013 1,425.00p 1,433.58p 1,412.00p 1,416.00p 2064930
29/01/2013 1,396.00p 1,426.00p 1,394.00p 1,423.00p 3649214
28/01/2013 1,393.00p 1,400.82p 1,381.00p 1,395.00p 3646563
25/01/2013 1,381.00p 1,390.47p 1,374.00p 1,386.00p 2535725
24/01/2013 1,382.00p 1,389.80p 1,376.90p 1,381.00p 2830482
23/01/2013 1,411.00p 1,427.00p 1,376.00p 1,382.00p 5710987
22/01/2013 1,435.00p 1,441.00p 1,422.00p 1,435.00p 1855606
21/01/2013 1,438.00p 1,456.63p 1,434.00p 1,435.00p 1201967
18/01/2013 1,438.00p 1,450.00p 1,427.00p 1,430.00p 1632264
17/01/2013 1,439.00p 1,439.00p 1,414.00p 1,433.00p 1556136
16/01/2013 1,443.00p 1,448.00p 1,433.00p 1,437.00p 943945
15/01/2013 1,436.00p 1,443.00p 1,422.36p 1,443.00p 1387437
14/01/2013 1,456.00p 1,456.00p 1,432.00p 1,436.00p 1149702
11/01/2013 1,455.00p 1,458.00p 1,437.00p 1,450.00p 1640409
10/01/2013 1,462.00p 1,468.12p 1,449.00p 1,450.00p 1478254
09/01/2013 1,459.00p 1,465.12p 1,450.00p 1,464.00p 2105485
08/01/2013 1,465.00p 1,469.00p 1,456.00p 1,456.00p 1473072
07/01/2013 1,462.00p 1,467.00p 1,454.00p 1,465.00p 2078316
04/01/2013 1,451.00p 1,466.00p 1,445.00p 1,466.00p 1378032
03/01/2013 1,441.00p 1,452.02p 1,439.00p 1,450.00p 1322424
02/01/2013 1,438.00p 1,452.00p 1,430.00p 1,439.00p 1247002
31/12/2012 1,432.00p 1,445.00p 1,411.00p 1,418.00p 444660
28/12/2012 1,445.00p 1,449.00p 1,433.00p 1,436.00p 728978
27/12/2012 1,457.00p 1,458.00p 1,438.77p 1,443.00p 785169
24/12/2012 1,449.00p 1,470.00p 1,433.87p 1,448.00p 255725
21/12/2012 1,450.00p 1,454.00p 1,437.00p 1,442.00p 3212337
20/12/2012 1,444.00p 1,458.89p 1,444.00p 1,452.00p 2235077
19/12/2012 1,462.00p 1,463.00p 1,445.00p 1,448.00p 1317292
18/12/2012 1,450.00p 1,455.00p 1,441.00p 1,452.00p 1541672
17/12/2012 1,445.00p 1,449.00p 1,430.00p 1,443.00p 1301855
14/12/2012 1,441.00p 1,450.00p 1,434.00p 1,444.00p 1757532
13/12/2012 1,445.00p 1,449.00p 1,427.00p 1,433.00p 1341882
12/12/2012 1,442.00p 1,451.12p 1,438.00p 1,446.00p 1221612
11/12/2012 1,439.00p 1,445.00p 1,428.00p 1,441.00p 1578924
10/12/2012 1,432.00p 1,439.59p 1,422.26p 1,432.00p 942012
07/12/2012 1,429.00p 1,440.00p 1,426.00p 1,433.00p 1475247
06/12/2012 1,427.00p 1,443.00p 1,420.00p 1,430.00p 1721501
05/12/2012 1,434.00p 1,434.58p 1,423.54p 1,426.00p 1018259
04/12/2012 1,430.00p 1,432.57p 1,423.15p 1,428.00p 1779938
03/12/2012 1,430.00p 1,438.59p 1,424.00p 1,429.00p 1212457
30/11/2012 1,436.00p 1,437.00p 1,421.00p 1,425.00p 1767336
29/11/2012 1,414.00p 1,439.00p 1,407.00p 1,436.00p 1964853
28/11/2012 1,397.00p 1,411.00p 1,389.88p 1,410.00p 1533771
27/11/2012 1,403.00p 1,408.00p 1,395.00p 1,399.00p 1471670
26/11/2012 1,406.00p 1,406.00p 1,391.13p 1,396.00p 1479143
23/11/2012 1,402.00p 1,408.00p 1,392.00p 1,406.00p 901896
22/11/2012 1,397.00p 1,403.00p 1,392.00p 1,400.00p 1286893
21/11/2012 1,380.00p 1,398.00p 1,380.00p 1,396.00p 2510708
20/11/2012 1,381.00p 1,386.00p 1,373.00p 1,380.00p 1471762
19/11/2012 1,373.00p 1,386.00p 1,368.38p 1,384.00p 1658362
16/11/2012 1,387.00p 1,392.00p 1,363.00p 1,364.00p 1834168
15/11/2012 1,393.00p 1,401.00p 1,384.00p 1,390.00p 1564529
14/11/2012 1,400.00p 1,407.00p 1,374.31p 1,400.00p 3976656
13/11/2012 1,382.00p 1,391.00p 1,363.00p 1,383.00p 3567379
12/11/2012 1,397.00p 1,402.36p 1,393.00p 1,395.00p 1385536
09/11/2012 1,407.00p 1,415.00p 1,383.86p 1,399.00p 2070064
08/11/2012 1,436.00p 1,436.00p 1,408.00p 1,410.00p 2499333
07/11/2012 1,453.00p 1,459.00p 1,429.00p 1,432.00p 1284005
06/11/2012 1,443.00p 1,456.00p 1,442.00p 1,451.00p 1319295
05/11/2012 1,441.00p 1,447.10p 1,439.00p 1,443.00p 787880
02/11/2012 1,457.00p 1,459.00p 1,433.00p 1,444.00p 1623093
01/11/2012 1,447.00p 1,467.00p 1,439.00p 1,461.00p 1765430
31/10/2012 1,445.00p 1,466.00p 1,444.15p 1,448.00p 1312926
30/10/2012 1,436.00p 1,446.00p 1,435.91p 1,443.00p 836532
29/10/2012 1,443.00p 1,445.00p 1,433.00p 1,440.00p 972164
26/10/2012 1,425.00p 1,444.00p 1,422.00p 1,442.00p 1499269
25/10/2012 1,422.00p 1,435.00p 1,420.00p 1,433.00p 1357283
24/10/2012 1,429.00p 1,441.00p 1,420.00p 1,422.00p 1732123
23/10/2012 1,447.00p 1,447.92p 1,421.50p 1,423.00p 1519257
22/10/2012 1,445.00p 1,446.56p 1,431.00p 1,442.00p 1180614
19/10/2012 1,441.00p 1,454.00p 1,439.00p 1,450.00p 1418118
18/10/2012 1,457.00p 1,463.00p 1,427.00p 1,443.00p 1694911
17/10/2012 1,445.00p 1,461.00p 1,432.00p 1,458.00p 2584225
16/10/2012 1,440.00p 1,450.00p 1,432.00p 1,446.00p 1215231
15/10/2012 1,429.00p 1,443.80p 1,424.00p 1,433.00p 1146332
12/10/2012 1,422.00p 1,431.00p 1,417.00p 1,426.00p 1575612
11/10/2012 1,425.00p 1,429.00p 1,409.00p 1,426.00p 1894542
10/10/2012 1,420.00p 1,429.00p 1,418.00p 1,425.00p 1314828
09/10/2012 1,433.00p 1,439.00p 1,418.00p 1,420.00p 1384698
08/10/2012 1,430.00p 1,439.28p 1,427.00p 1,436.00p 1253994
05/10/2012 1,422.00p 1,437.00p 1,410.20p 1,435.00p 2451140
04/10/2012 1,417.00p 1,428.00p 1,409.00p 1,421.00p 1684014
03/10/2012 1,392.00p 1,418.00p 1,387.00p 1,416.00p 1864888
02/10/2012 1,399.00p 1,400.10p 1,386.00p 1,391.00p 1901522
01/10/2012 1,394.00p 1,411.00p 1,383.00p 1,400.00p 1898969
28/09/2012 1,400.00p 1,410.10p 1,391.00p 1,392.00p 2427406
27/09/2012 1,400.00p 1,409.00p 1,390.25p 1,394.00p 1625210
26/09/2012 1,394.00p 1,404.00p 1,385.66p 1,392.00p 1918454
25/09/2012 1,392.00p 1,399.00p 1,383.00p 1,398.00p 1431137
24/09/2012 1,395.00p 1,402.00p 1,387.00p 1,389.00p 1492554
21/09/2012 1,405.00p 1,407.00p 1,391.00p 1,397.00p 2869440
20/09/2012 1,398.00p 1,402.00p 1,380.00p 1,401.00p 1936542
19/09/2012 1,379.00p 1,403.00p 1,376.00p 1,400.00p 2795758
18/09/2012 1,379.00p 1,383.38p 1,374.00p 1,374.00p 2557595
17/09/2012 1,399.00p 1,403.77p 1,379.00p 1,382.00p 1594444
14/09/2012 1,396.00p 1,409.00p 1,383.00p 1,400.00p 3557134
13/09/2012 1,369.00p 1,394.00p 1,365.00p 1,390.00p 2252742
12/09/2012 1,362.00p 1,372.00p 1,352.00p 1,369.00p 2116091
11/09/2012 1,364.00p 1,377.00p 1,347.00p 1,358.00p 2144062
10/09/2012 1,361.00p 1,368.00p 1,352.00p 1,363.00p 1780336
07/09/2012 1,374.00p 1,374.00p 1,352.00p 1,358.00p 2343879
06/09/2012 1,360.00p 1,375.00p 1,356.00p 1,375.00p 2700037
05/09/2012 1,362.00p 1,368.00p 1,355.00p 1,357.00p 2402540
04/09/2012 1,380.00p 1,382.50p 1,359.00p 1,360.00p 2037731
03/09/2012 1,369.00p 1,382.00p 1,364.27p 1,377.00p 1294807
31/08/2012 1,385.00p 1,392.00p 1,367.45p 1,368.00p 2665632
30/08/2012 1,375.00p 1,388.03p 1,374.64p 1,379.00p 1457916
29/08/2012 1,367.00p 1,387.00p 1,361.00p 1,372.00p 2198032
28/08/2012 1,359.00p 1,363.00p 1,348.00p 1,357.00p 1244674
24/08/2012 1,350.00p 1,363.03p 1,345.15p 1,353.00p 1545200
23/08/2012 1,362.00p 1,366.00p 1,339.00p 1,345.00p 2592719
22/08/2012 1,334.00p 1,360.00p 1,333.00p 1,354.00p 3063330
21/08/2012 1,344.00p 1,346.00p 1,332.00p 1,338.00p 1576888
20/08/2012 1,339.00p 1,344.98p 1,333.15p 1,342.00p 1384410
17/08/2012 1,344.00p 1,345.00p 1,333.00p 1,335.00p 1719700
16/08/2012 1,336.00p 1,343.00p 1,331.00p 1,339.00p 1626726
15/08/2012 1,331.00p 1,338.00p 1,327.00p 1,332.00p 1262846
14/08/2012 1,330.00p 1,334.05p 1,320.00p 1,332.00p 1913309
13/08/2012 1,323.00p 1,326.35p 1,317.00p 1,323.00p 812816
10/08/2012 1,324.00p 1,326.00p 1,316.00p 1,320.00p 1020657
09/08/2012 1,335.00p 1,335.00p 1,316.00p 1,322.00p 1372445
08/08/2012 1,320.00p 1,329.00p 1,319.00p 1,329.00p 1902817
07/08/2012 1,319.00p 1,324.13p 1,311.00p 1,324.00p 2415484
06/08/2012 1,324.00p 1,326.12p 1,311.00p 1,315.00p 2213898
03/08/2012 1,318.00p 1,329.00p 1,312.34p 1,328.00p 2126027
02/08/2012 1,325.00p 1,327.00p 1,311.00p 1,312.00p 2107334
01/08/2012 1,319.00p 1,325.00p 1,312.00p 1,322.00p 2428956
31/07/2012 1,312.00p 1,325.02p 1,309.00p 1,313.00p 3573245
30/07/2012 1,310.00p 1,320.88p 1,308.00p 1,310.00p 1928355
27/07/2012 1,324.00p 1,324.00p 1,298.00p 1,307.00p 3313579
26/07/2012 1,299.00p 1,317.00p 1,287.00p 1,310.00p 4680793
25/07/2012 1,309.00p 1,352.10p 1,286.00p 1,294.00p 3187222
24/07/2012 1,378.00p 1,400.00p 1,339.07p 1,364.00p 2682374
23/07/2012 1,387.00p 1,389.00p 1,369.00p 1,376.00p 2444933
20/07/2012 1,412.00p 1,413.70p 1,388.00p 1,393.00p 3081178
19/07/2012 1,416.00p 1,420.30p 1,404.00p 1,414.00p 1719051
18/07/2012 1,407.00p 1,415.00p 1,396.00p 1,415.00p 1767945
17/07/2012 1,433.00p 1,433.80p 1,400.00p 1,404.00p 2822532
16/07/2012 1,406.00p 1,430.14p 1,395.00p 1,430.00p 2232614
13/07/2012 1,414.00p 1,419.00p 1,383.00p 1,408.00p 3558857
12/07/2012 1,428.00p 1,430.00p 1,368.84p 1,420.00p 1755561
11/07/2012 1,434.00p 1,438.00p 1,417.91p 1,429.00p 2457905

*Close Price adjusted for both dividends and splits