SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/09/2011 1,296.00p 1,296.00p 1,264.00p 1,283.00p 2336987
21/09/2011 1,332.00p 1,332.00p 1,312.00p 1,316.00p 2251277
20/09/2011 1,283.00p 1,329.00p 1,280.00p 1,326.00p 1220885
19/09/2011 1,297.00p 1,297.00p 1,269.00p 1,287.00p 2327634
16/09/2011 1,312.00p 1,315.00p 1,300.25p 1,301.00p 3398759
15/09/2011 1,289.00p 1,310.00p 1,288.00p 1,301.00p 1787231
14/09/2011 1,261.00p 1,291.00p 1,256.00p 1,281.00p 2201694
13/09/2011 1,267.00p 1,275.00p 1,237.00p 1,267.00p 1430474
12/09/2011 1,252.00p 1,263.00p 1,233.00p 1,254.00p 628051
09/09/2011 1,277.00p 1,295.00p 1,266.00p 1,275.00p 1324423
08/09/2011 1,296.00p 1,299.00p 1,273.00p 1,289.00p 1491134
07/09/2011 1,296.00p 1,304.21p 1,278.00p 1,296.00p 1639767
06/09/2011 1,245.00p 1,276.00p 1,245.00p 1,269.00p 1918410
05/09/2011 1,259.00p 1,268.00p 1,245.00p 1,248.00p 1281078
02/09/2011 1,282.00p 1,290.00p 1,270.00p 1,276.00p 1235684
01/09/2011 1,305.00p 1,307.00p 1,284.00p 1,294.00p 2161508
31/08/2011 1,274.00p 1,300.00p 1,266.00p 1,300.00p 3312830
30/08/2011 1,290.00p 1,300.00p 1,255.03p 1,272.00p 2095262
26/08/2011 1,232.00p 1,247.00p 1,215.00p 1,237.00p 1533541
25/08/2011 1,270.00p 1,278.19p 1,232.00p 1,236.00p 1365656
24/08/2011 1,252.00p 1,273.00p 1,241.00p 1,265.00p 1531593
23/08/2011 1,242.00p 1,250.00p 1,225.00p 1,244.00p 1495239
22/08/2011 1,207.00p 1,248.11p 1,198.00p 1,233.00p 1305171
19/08/2011 1,217.00p 1,231.00p 1,193.00p 1,214.00p 2446353
18/08/2011 1,256.00p 1,266.00p 1,211.00p 1,217.00p 2394234
17/08/2011 1,263.00p 1,276.18p 1,258.00p 1,270.00p 1809911
16/08/2011 1,260.00p 1,273.00p 1,254.00p 1,265.00p 2175243
15/08/2011 1,256.00p 1,275.00p 1,243.00p 1,268.00p 1941793
12/08/2011 1,218.00p 1,249.12p 1,205.00p 1,249.00p 1801954
11/08/2011 1,233.00p 1,234.00p 1,193.00p 1,214.00p 3153259
10/08/2011 1,219.00p 1,229.02p 1,185.00p 1,193.00p 3414123
09/08/2011 1,235.00p 1,236.00p 1,184.00p 1,203.00p 6026796
08/08/2011 1,265.00p 1,289.00p 1,233.00p 1,237.00p 3069760
05/08/2011 1,275.00p 1,305.00p 1,273.00p 1,274.00p 6291961
04/08/2011 1,325.00p 1,325.00p 1,300.00p 1,300.00p 3080187
03/08/2011 1,280.00p 1,320.00p 1,277.75p 1,317.00p 5241790
02/08/2011 1,285.00p 1,302.00p 1,282.00p 1,290.00p 2523435
01/08/2011 1,318.00p 1,318.00p 1,287.00p 1,288.00p 2077106
29/07/2011 1,314.00p 1,319.00p 1,298.00p 1,307.00p 2362920
28/07/2011 1,319.00p 1,330.00p 1,318.00p 1,327.00p 2694003
27/07/2011 1,341.00p 1,343.00p 1,322.00p 1,327.00p 3818793
26/07/2011 1,416.00p 1,420.00p 1,389.00p 1,401.00p 2130388
25/07/2011 1,408.00p 1,422.02p 1,406.00p 1,410.00p 1496187
22/07/2011 1,410.00p 1,421.00p 1,399.00p 1,413.00p 1328501
21/07/2011 1,425.00p 1,425.00p 1,390.00p 1,404.00p 3065039
20/07/2011 1,419.00p 1,423.00p 1,414.00p 1,423.00p 1484990
19/07/2011 1,415.00p 1,425.00p 1,360.54p 1,413.00p 1547711
18/07/2011 1,406.00p 1,415.00p 1,400.00p 1,410.00p 1400722
15/07/2011 1,396.00p 1,416.00p 1,396.00p 1,414.00p 1922343
14/07/2011 1,409.00p 1,414.00p 1,395.00p 1,399.00p 1854538
13/07/2011 1,393.00p 1,419.00p 1,383.00p 1,416.00p 2082885
12/07/2011 1,394.00p 1,405.00p 1,380.00p 1,399.00p 1697707
11/07/2011 1,413.00p 1,429.87p 1,399.00p 1,407.00p 1508746
08/07/2011 1,430.00p 1,430.00p 1,405.00p 1,413.00p 2157634
07/07/2011 1,412.00p 1,425.85p 1,406.00p 1,423.00p 1378838
06/07/2011 1,415.00p 1,424.00p 1,401.00p 1,412.00p 2097540
05/07/2011 1,403.00p 1,421.00p 1,399.00p 1,417.00p 1750087
04/07/2011 1,400.00p 1,411.00p 1,395.48p 1,402.00p 1321293
01/07/2011 1,397.00p 1,407.00p 1,389.00p 1,398.00p 2267983
30/06/2011 1,406.00p 1,406.00p 1,386.00p 1,393.00p 3095285
29/06/2011 1,388.00p 1,398.14p 1,377.00p 1,398.00p 2498242
28/06/2011 1,398.00p 1,402.00p 1,382.00p 1,386.00p 1692077
27/06/2011 1,394.00p 1,400.00p 1,384.00p 1,391.00p 1155840
24/06/2011 1,381.00p 1,394.00p 1,372.00p 1,392.00p 1835436
23/06/2011 1,381.00p 1,383.00p 1,366.00p 1,368.00p 1451759
22/06/2011 1,384.00p 1,393.00p 1,374.00p 1,385.00p 1862019
21/06/2011 1,372.00p 1,387.00p 1,363.00p 1,385.82p 1962632
20/06/2011 1,361.00p 1,366.00p 1,355.00p 1,365.00p 902105
17/06/2011 1,353.00p 1,371.00p 1,343.00p 1,368.00p 2750345
16/06/2011 1,362.00p 1,369.00p 1,345.00p 1,356.00p 3069955
15/06/2011 1,375.00p 1,378.00p 1,368.00p 1,371.00p 1686603
14/06/2011 1,391.00p 1,391.00p 1,370.00p 1,374.00p 2103288
13/06/2011 1,373.00p 1,388.00p 1,367.00p 1,384.00p 1921930
10/06/2011 1,410.00p 1,410.00p 1,370.00p 1,370.00p 2192665
09/06/2011 1,384.00p 1,415.00p 1,382.00p 1,410.00p 2290331
08/06/2011 1,388.00p 1,397.00p 1,379.07p 1,383.00p 2316758
07/06/2011 1,368.00p 1,402.00p 1,366.08p 1,391.00p 2427469
06/06/2011 1,373.00p 1,388.00p 1,365.00p 1,371.00p 1487269
03/06/2011 1,392.00p 1,394.00p 1,368.18p 1,380.00p 1303666
02/06/2011 1,379.00p 1,403.00p 1,369.00p 1,387.00p 1972460
01/06/2011 1,378.00p 1,392.00p 1,375.00p 1,380.00p 2010408
31/05/2011 1,376.00p 1,394.00p 1,374.00p 1,378.00p 2221944
27/05/2011 1,359.00p 1,375.06p 1,355.00p 1,366.00p 2762753
26/05/2011 1,336.00p 1,352.00p 1,329.00p 1,347.00p 2034639
25/05/2011 1,331.00p 1,340.00p 1,325.41p 1,332.00p 1860992
24/05/2011 1,325.00p 1,345.96p 1,325.00p 1,338.00p 1141969
23/05/2011 1,326.00p 1,337.00p 1,325.00p 1,327.00p 2232863
20/05/2011 1,344.00p 1,354.00p 1,328.00p 1,341.00p 2844711
19/05/2011 1,317.00p 1,329.00p 1,311.00p 1,327.00p 2596754
18/05/2011 1,331.00p 1,341.00p 1,301.00p 1,313.00p 2904363
17/05/2011 1,329.00p 1,345.00p 1,323.00p 1,330.00p 1808784
16/05/2011 1,332.00p 1,335.00p 1,319.00p 1,334.00p 1444900
13/05/2011 1,370.00p 1,373.00p 1,327.00p 1,335.00p 3347155
12/05/2011 1,371.00p 1,405.00p 1,353.00p 1,368.00p 3737198
11/05/2011 1,340.00p 1,356.71p 1,334.15p 1,351.00p 3077840
10/05/2011 1,307.00p 1,340.00p 1,307.00p 1,333.00p 2754730
09/05/2011 1,298.00p 1,310.00p 1,289.00p 1,308.00p 2125508
06/05/2011 1,329.00p 1,329.47p 1,285.00p 1,307.00p 3122127
05/05/2011 1,309.00p 1,331.00p 1,309.00p 1,330.00p 2064089
04/05/2011 1,353.00p 1,355.00p 1,322.35p 1,326.00p 3387068
03/05/2011 1,358.00p 1,367.00p 1,340.00p 1,348.00p 2842205
28/04/2011 1,355.00p 1,367.00p 1,351.00p 1,358.00p 2507639
27/04/2011 1,342.00p 1,354.82p 1,337.00p 1,350.00p 1470471
26/04/2011 1,320.00p 1,342.00p 1,318.00p 1,339.00p 1040238
21/04/2011 1,327.00p 1,331.00p 1,303.00p 1,321.00p 1206927
20/04/2011 1,305.00p 1,323.00p 1,305.00p 1,322.00p 1528544
19/04/2011 1,308.00p 1,316.00p 1,295.00p 1,300.00p 1593613
18/04/2011 1,313.00p 1,315.00p 1,303.00p 1,307.00p 1663075
15/04/2011 1,311.00p 1,322.00p 1,311.00p 1,315.00p 2097647
14/04/2011 1,316.00p 1,329.00p 1,301.00p 1,316.00p 1777915
13/04/2011 1,317.00p 1,329.76p 1,307.00p 1,325.00p 2034130
12/04/2011 1,318.00p 1,333.00p 1,307.00p 1,311.00p 2197895
11/04/2011 1,306.00p 1,327.00p 1,305.00p 1,318.00p 2258715
08/04/2011 1,295.00p 1,321.00p 1,294.00p 1,312.00p 2237913
07/04/2011 1,287.00p 1,300.00p 1,283.00p 1,283.00p 2108625
06/04/2011 1,295.00p 1,298.00p 1,285.00p 1,295.00p 1598805
05/04/2011 1,302.00p 1,315.00p 1,294.00p 1,295.00p 2155790
04/04/2011 1,281.00p 1,312.00p 1,274.00p 1,305.00p 2270691
01/04/2011 1,263.00p 1,285.00p 1,257.00p 1,284.00p 2037133
31/03/2011 1,265.00p 1,274.00p 1,256.00p 1,261.00p 2847230
30/03/2011 1,274.00p 1,275.00p 1,259.00p 1,262.00p 2299916
29/03/2011 1,253.00p 1,267.00p 1,242.54p 1,267.00p 2398366
28/03/2011 1,230.00p 1,250.00p 1,223.00p 1,250.00p 2762590
25/03/2011 1,224.00p 1,233.00p 1,216.00p 1,231.00p 1290401
24/03/2011 1,202.00p 1,220.00p 1,193.30p 1,218.00p 2396986
23/03/2011 1,230.00p 1,234.00p 1,197.00p 1,207.00p 3663917
22/03/2011 1,229.00p 1,235.00p 1,225.00p 1,232.00p 2727598
21/03/2011 1,241.00p 1,253.40p 1,225.00p 1,235.00p 2542109
18/03/2011 1,205.00p 1,247.00p 1,204.25p 1,234.00p 6115219
17/03/2011 1,200.00p 1,207.00p 1,191.25p 1,205.00p 2420677
16/03/2011 1,204.00p 1,214.00p 1,195.00p 1,196.00p 3959328
15/03/2011 1,171.00p 1,198.00p 1,166.00p 1,189.00p 3115576
14/03/2011 1,196.00p 1,218.00p 1,181.00p 1,184.00p 2655939
11/03/2011 1,200.00p 1,206.00p 1,192.00p 1,201.00p 1718812
10/03/2011 1,202.00p 1,210.00p 1,194.00p 1,208.00p 1659944
09/03/2011 1,223.00p 1,223.00p 1,200.00p 1,205.00p 1999676
08/03/2011 1,214.00p 1,223.00p 1,203.00p 1,220.00p 1402769
07/03/2011 1,217.00p 1,226.00p 1,210.00p 1,215.00p 1367305
04/03/2011 1,224.00p 1,233.00p 1,216.00p 1,222.00p 1379198
03/03/2011 1,216.00p 1,228.01p 1,207.00p 1,220.00p 1641873
02/03/2011 1,219.00p 1,225.00p 1,209.00p 1,212.00p 1948015
01/03/2011 1,245.00p 1,247.62p 1,216.00p 1,218.00p 1702167
28/02/2011 1,218.00p 1,241.89p 1,215.00p 1,239.00p 2157716
25/02/2011 1,225.00p 1,225.00p 1,212.00p 1,219.00p 1681557
24/02/2011 1,202.00p 1,245.00p 1,186.65p 1,218.00p 4209247
23/02/2011 1,216.00p 1,229.00p 1,210.00p 1,212.00p 2268116
22/02/2011 1,200.00p 1,222.00p 1,197.00p 1,210.00p 2695557
21/02/2011 1,204.00p 1,229.00p 1,195.82p 1,206.00p 1509391
18/02/2011 1,194.00p 1,225.00p 1,193.00p 1,211.00p 3036233
17/02/2011 1,195.00p 1,199.00p 1,189.00p 1,196.00p 2360187
16/02/2011 1,189.00p 1,196.00p 1,180.00p 1,190.00p 1252020
15/02/2011 1,183.00p 1,189.00p 1,179.00p 1,182.82p 1237870
14/02/2011 1,190.00p 1,190.00p 1,178.00p 1,183.00p 1406398
11/02/2011 1,174.00p 1,186.36p 1,166.00p 1,181.00p 2131597
10/02/2011 1,171.00p 1,175.00p 1,162.00p 1,173.00p 1502956
09/02/2011 1,169.00p 1,175.00p 1,167.00p 1,167.00p 1805283
08/02/2011 1,172.00p 1,175.00p 1,160.90p 1,166.00p 1484670
07/02/2011 1,170.00p 1,182.00p 1,167.00p 1,169.00p 1413917
04/02/2011 1,169.00p 1,180.00p 1,161.00p 1,166.00p 1394173
03/02/2011 1,160.00p 1,172.00p 1,155.00p 1,166.00p 1635995
02/02/2011 1,179.00p 1,182.00p 1,158.00p 1,162.00p 1900688
01/02/2011 1,161.00p 1,183.00p 1,151.00p 1,177.00p 2523548
31/01/2011 1,163.00p 1,176.76p 1,156.00p 1,159.00p 2811875
28/01/2011 1,183.00p 1,183.00p 1,162.00p 1,166.00p 1989818
27/01/2011 1,180.00p 1,182.00p 1,167.88p 1,178.00p 1819481
26/01/2011 1,195.00p 1,206.00p 1,178.00p 1,178.00p 2418620
25/01/2011 1,228.00p 1,230.00p 1,195.01p 1,215.00p 3573034
24/01/2011 1,224.00p 1,231.00p 1,216.00p 1,222.00p 1838591
21/01/2011 1,213.00p 1,224.00p 1,203.00p 1,217.00p 2119929
20/01/2011 1,210.00p 1,226.00p 1,205.00p 1,211.00p 1780037
19/01/2011 1,216.00p 1,219.00p 1,204.00p 1,206.00p 2011313
18/01/2011 1,201.00p 1,217.00p 1,182.30p 1,213.00p 1830721
17/01/2011 1,200.00p 1,206.00p 1,196.00p 1,201.00p 1673822
14/01/2011 1,216.00p 1,226.95p 1,198.00p 1,199.00p 1885403
13/01/2011 1,213.00p 1,221.00p 1,209.00p 1,213.00p 1560084
12/01/2011 1,209.00p 1,218.00p 1,205.00p 1,215.00p 2628068
11/01/2011 1,225.00p 1,229.00p 1,209.00p 1,211.00p 1834226
10/01/2011 1,238.00p 1,240.00p 1,217.00p 1,219.00p 1162414
07/01/2011 1,216.00p 1,231.00p 1,216.00p 1,229.00p 1469055
06/01/2011 1,245.00p 1,247.00p 1,218.00p 1,220.00p 1948027
05/01/2011 1,237.00p 1,244.00p 1,224.00p 1,242.00p 1180725
04/01/2011 1,260.00p 1,260.00p 1,230.00p 1,239.00p 1848595
31/12/2010 1,257.00p 1,259.00p 1,224.00p 1,225.00p 647650
30/12/2010 1,259.00p 1,263.00p 1,247.00p 1,258.00p 940550
29/12/2010 1,246.00p 1,254.00p 1,237.00p 1,252.00p 941097
24/12/2010 1,236.00p 1,237.00p 1,220.00p 1,237.00p 241978
23/12/2010 1,240.00p 1,240.86p 1,229.00p 1,232.00p 694615
22/12/2010 1,207.00p 1,233.00p 1,200.00p 1,233.00p 1735390
21/12/2010 1,205.00p 1,236.87p 1,200.00p 1,203.00p 2378275
20/12/2010 1,203.00p 1,206.00p 1,193.00p 1,200.00p 2919490
17/12/2010 1,177.00p 1,192.00p 1,172.00p 1,185.00p 3933221
16/12/2010 1,177.00p 1,183.00p 1,169.00p 1,173.00p 1882401
15/12/2010 1,149.00p 1,180.00p 1,147.00p 1,166.00p 2591339
14/12/2010 1,140.00p 1,159.00p 1,139.00p 1,150.00p 2878065
13/12/2010 1,131.00p 1,142.75p 1,127.00p 1,136.00p 1770393
10/12/2010 1,120.00p 1,130.39p 1,114.00p 1,125.00p 1041981
09/12/2010 1,119.00p 1,124.00p 1,113.00p 1,116.00p 1475541
08/12/2010 1,116.00p 1,123.00p 1,107.00p 1,111.00p 2811412
07/12/2010 1,123.00p 1,129.00p 1,116.00p 1,121.00p 1199590
06/12/2010 1,126.00p 1,137.00p 1,118.00p 1,120.00p 1072473

*Close Price adjusted for both dividends and splits