SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
28/12/2018 1,031.00p 1,065.50p 1,031.00p 1,060.50p 1713343
27/12/2018 1,076.50p 1,079.00p 1,026.50p 1,032.50p 2964788
24/12/2018 1,068.00p 1,080.50p 1,065.50p 1,080.50p 1249280
21/12/2018 1,073.50p 1,092.50p 1,070.00p 1,081.00p 7167730
20/12/2018 1,048.50p 1,080.50p 1,048.50p 1,075.00p 2694306
19/12/2018 1,036.00p 1,063.00p 1,036.00p 1,059.50p 3276564
18/12/2018 1,034.00p 1,050.37p 1,029.87p 1,041.50p 4736057
17/12/2018 1,072.00p 1,083.50p 1,055.00p 1,055.00p 3641497
14/12/2018 1,082.50p 1,095.00p 1,079.50p 1,089.50p 2258652
13/12/2018 1,085.00p 1,101.00p 1,074.50p 1,098.00p 2948183
12/12/2018 1,058.50p 1,085.50p 1,054.00p 1,079.00p 3718056
11/12/2018 1,032.00p 1,077.00p 1,032.00p 1,061.50p 3796944
10/12/2018 1,039.00p 1,070.00p 1,035.00p 1,050.00p 4120552
07/12/2018 1,075.00p 1,096.50p 1,070.00p 1,089.00p 3107306
06/12/2018 1,093.00p 1,093.25p 1,067.00p 1,072.00p 3915860
05/12/2018 1,074.50p 1,107.00p 1,067.10p 1,100.00p 3070089
04/12/2018 1,089.00p 1,095.50p 1,072.16p 1,082.00p 2857206
03/12/2018 1,087.00p 1,113.00p 1,083.00p 1,083.00p 2988143
30/11/2018 1,097.50p 1,102.00p 1,083.50p 1,095.50p 3023664
29/11/2018 1,117.50p 1,117.50p 1,095.15p 1,099.00p 2460781
28/11/2018 1,126.50p 1,126.50p 1,097.00p 1,113.50p 3825279
27/11/2018 1,126.50p 1,142.00p 1,121.00p 1,126.50p 3068343
26/11/2018 1,127.50p 1,136.00p 1,114.00p 1,120.00p 2714854
23/11/2018 1,112.50p 1,125.50p 1,107.50p 1,118.00p 2400270
22/11/2018 1,120.50p 1,129.51p 1,100.50p 1,118.00p 4999004
21/11/2018 1,117.50p 1,133.50p 1,112.07p 1,129.50p 2745481
20/11/2018 1,105.50p 1,125.50p 1,099.00p 1,122.50p 3593896
19/11/2018 1,119.50p 1,126.00p 1,100.50p 1,106.50p 3626354
16/11/2018 1,127.00p 1,133.50p 1,115.00p 1,118.00p 3440853
15/11/2018 1,195.50p 1,199.99p 1,103.00p 1,129.00p 7344067
14/11/2018 1,132.00p 1,212.50p 1,132.00p 1,191.00p 5572868
13/11/2018 1,146.00p 1,168.00p 1,131.50p 1,131.50p 5310108
12/11/2018 1,158.00p 1,161.00p 1,137.00p 1,146.00p 3643592
09/11/2018 1,145.00p 1,154.55p 1,128.50p 1,152.50p 5072298
08/11/2018 1,181.50p 1,193.50p 1,177.00p 1,182.50p 2265604
07/11/2018 1,167.50p 1,193.50p 1,165.50p 1,185.00p 2594561
06/11/2018 1,158.50p 1,166.50p 1,152.20p 1,163.00p 2099593
05/11/2018 1,151.50p 1,164.50p 1,151.00p 1,157.50p 1811440
02/11/2018 1,168.00p 1,170.00p 1,148.50p 1,154.50p 1933728
01/11/2018 1,135.50p 1,175.00p 1,134.15p 1,163.00p 3690394
31/10/2018 1,161.00p 1,163.50p 1,128.50p 1,141.50p 3555360
30/10/2018 1,150.00p 1,157.00p 1,142.50p 1,150.50p 3183993
29/10/2018 1,127.50p 1,152.50p 1,122.33p 1,152.50p 2494204
26/10/2018 1,138.50p 1,139.00p 1,123.18p 1,130.50p 2729647
25/10/2018 1,132.00p 1,152.50p 1,130.50p 1,141.50p 2719312
24/10/2018 1,136.00p 1,152.50p 1,126.00p 1,136.50p 2326124
23/10/2018 1,134.00p 1,150.00p 1,129.50p 1,129.50p 2972283
22/10/2018 1,152.50p 1,153.80p 1,137.50p 1,138.50p 1843737
19/10/2018 1,133.50p 1,155.60p 1,133.00p 1,150.00p 2665365
18/10/2018 1,133.00p 1,142.50p 1,128.17p 1,129.00p 1970296
17/10/2018 1,142.00p 1,145.78p 1,128.00p 1,132.50p 1699515
16/10/2018 1,137.00p 1,150.00p 1,135.00p 1,138.50p 2197715
15/10/2018 1,121.00p 1,137.00p 1,114.00p 1,137.00p 3274276
12/10/2018 1,128.00p 1,137.50p 1,115.50p 1,115.50p 3361035
11/10/2018 1,136.50p 1,144.00p 1,119.50p 1,124.00p 3796402
10/10/2018 1,135.00p 1,155.00p 1,125.50p 1,137.00p 3990097
09/10/2018 1,126.00p 1,134.50p 1,121.00p 1,134.00p 2997408
08/10/2018 1,121.50p 1,138.00p 1,121.00p 1,125.50p 2226913
05/10/2018 1,118.50p 1,127.07p 1,116.00p 1,119.00p 2210711
04/10/2018 1,127.50p 1,139.50p 1,110.50p 1,116.50p 3501094
03/10/2018 1,149.00p 1,158.50p 1,143.67p 1,147.00p 3426225
02/10/2018 1,130.00p 1,147.00p 1,128.50p 1,145.00p 3570441
01/10/2018 1,146.50p 1,148.50p 1,126.50p 1,127.50p 2742978
28/09/2018 1,142.50p 1,157.00p 1,142.00p 1,146.00p 4516392
27/09/2018 1,127.00p 1,147.00p 1,125.50p 1,144.00p 3599405
26/09/2018 1,126.00p 1,133.00p 1,121.00p 1,131.00p 3342121
25/09/2018 1,128.00p 1,136.50p 1,125.00p 1,125.50p 2758409
24/09/2018 1,129.00p 1,143.50p 1,127.50p 1,130.00p 2651712
21/09/2018 1,133.00p 1,144.50p 1,124.50p 1,129.00p 7861777
20/09/2018 1,119.00p 1,136.50p 1,107.00p 1,129.00p 3510676
19/09/2018 1,143.50p 1,143.50p 1,115.00p 1,118.00p 3902972
18/09/2018 1,123.00p 1,133.50p 1,116.00p 1,123.00p 3188880
17/09/2018 1,079.50p 1,123.88p 1,077.00p 1,122.50p 4794516
14/09/2018 1,120.50p 1,128.00p 1,078.00p 1,084.00p 5354774
13/09/2018 1,140.50p 1,143.00p 1,110.00p 1,120.00p 6182977
12/09/2018 1,150.00p 1,170.50p 1,127.50p 1,147.00p 12612062
11/09/2018 1,258.50p 1,263.50p 1,241.50p 1,250.50p 2269999
10/09/2018 1,255.50p 1,262.08p 1,243.50p 1,260.50p 3019836
07/09/2018 1,269.00p 1,271.50p 1,248.50p 1,252.50p 2267788
06/09/2018 1,273.00p 1,287.00p 1,266.50p 1,268.50p 3739912
05/09/2018 1,262.50p 1,268.50p 1,255.50p 1,264.00p 2345481
04/09/2018 1,260.50p 1,274.00p 1,260.50p 1,266.00p 2862944
03/09/2018 1,254.50p 1,266.83p 1,253.00p 1,261.50p 2696664
31/08/2018 1,254.00p 1,269.50p 1,250.50p 1,253.00p 3651660
30/08/2018 1,250.50p 1,257.40p 1,247.50p 1,253.50p 2303796
29/08/2018 1,264.50p 1,272.50p 1,247.00p 1,250.50p 2358797
28/08/2018 1,254.50p 1,268.00p 1,252.00p 1,261.50p 2478455
24/08/2018 1,251.00p 1,256.50p 1,246.50p 1,250.50p 1425309
23/08/2018 1,255.00p 1,256.00p 1,248.50p 1,253.00p 2195748
22/08/2018 1,253.50p 1,255.50p 1,249.00p 1,253.00p 3037371
21/08/2018 1,260.00p 1,267.00p 1,251.50p 1,257.00p 2947914
20/08/2018 1,263.50p 1,267.50p 1,256.00p 1,262.00p 1583055
17/08/2018 1,263.00p 1,272.00p 1,254.00p 1,265.00p 2392580
16/08/2018 1,259.00p 1,267.00p 1,254.00p 1,264.00p 1904569
15/08/2018 1,273.00p 1,273.00p 1,253.50p 1,257.50p 2149669
14/08/2018 1,273.00p 1,280.50p 1,269.50p 1,269.50p 2485808
13/08/2018 1,270.00p 1,271.00p 1,262.50p 1,268.00p 2349682
10/08/2018 1,278.00p 1,280.50p 1,270.00p 1,270.50p 2632277
09/08/2018 1,276.00p 1,282.00p 1,270.50p 1,280.00p 2831666
08/08/2018 1,260.00p 1,277.50p 1,258.70p 1,276.00p 2797848
07/08/2018 1,253.00p 1,263.44p 1,249.00p 1,260.00p 2863478
06/08/2018 1,260.00p 1,260.50p 1,248.00p 1,252.00p 2794148
03/08/2018 1,247.00p 1,260.50p 1,242.50p 1,257.50p 2966488
02/08/2018 1,247.50p 1,255.00p 1,237.04p 1,241.00p 3137136
01/08/2018 1,248.00p 1,256.50p 1,240.00p 1,241.50p 3789904
31/07/2018 1,254.00p 1,262.50p 1,238.50p 1,250.00p 3880706
30/07/2018 1,259.00p 1,262.15p 1,243.50p 1,251.00p 3434136
27/07/2018 1,242.50p 1,273.00p 1,239.00p 1,263.50p 3165423
26/07/2018 1,270.00p 1,278.00p 1,253.50p 1,260.00p 4533026
25/07/2018 1,339.00p 1,347.00p 1,269.15p 1,338.50p 3219102
24/07/2018 1,366.50p 1,366.50p 1,330.50p 1,336.50p 3383867
23/07/2018 1,361.50p 1,371.00p 1,352.00p 1,362.50p 3328463
20/07/2018 1,351.50p 1,363.50p 1,344.00p 1,363.50p 2543518
19/07/2018 1,350.00p 1,358.00p 1,334.00p 1,352.00p 4293984
18/07/2018 1,388.50p 1,389.50p 1,375.50p 1,384.50p 2995719
17/07/2018 1,366.00p 1,384.00p 1,365.50p 1,384.00p 2503528
16/07/2018 1,390.50p 1,390.50p 1,362.50p 1,367.00p 2362511
13/07/2018 1,395.00p 1,401.50p 1,385.50p 1,387.00p 1608002
12/07/2018 1,375.00p 1,392.00p 1,370.50p 1,391.00p 1953586
11/07/2018 1,371.00p 1,376.00p 1,365.00p 1,372.00p 1964803
10/07/2018 1,391.00p 1,391.00p 1,373.00p 1,374.50p 2801468
09/07/2018 1,403.00p 1,405.00p 1,386.50p 1,393.50p 2272558
06/07/2018 1,399.00p 1,404.29p 1,393.00p 1,400.00p 2448589
05/07/2018 1,381.00p 1,398.50p 1,376.00p 1,398.50p 2711450
04/07/2018 1,367.00p 1,384.50p 1,367.00p 1,381.50p 1618454
03/07/2018 1,362.50p 1,376.00p 1,358.50p 1,372.50p 2298475
02/07/2018 1,348.00p 1,360.50p 1,343.50p 1,358.50p 2184412
29/06/2018 1,360.00p 1,367.50p 1,353.00p 1,355.00p 3092474
28/06/2018 1,345.00p 1,358.00p 1,343.00p 1,357.50p 2650064
27/06/2018 1,350.50p 1,354.00p 1,340.67p 1,348.50p 3232031
26/06/2018 1,348.00p 1,365.50p 1,340.50p 1,348.50p 2194149
25/06/2018 1,345.00p 1,351.50p 1,339.00p 1,342.00p 2243048
22/06/2018 1,333.00p 1,352.50p 1,329.86p 1,351.00p 2177791
21/06/2018 1,346.50p 1,354.00p 1,333.00p 1,333.00p 2729189
20/06/2018 1,339.50p 1,353.00p 1,338.00p 1,345.00p 3653572
19/06/2018 1,336.00p 1,353.00p 1,333.00p 1,349.50p 3191368
18/06/2018 1,353.00p 1,359.50p 1,338.50p 1,344.50p 2088342
15/06/2018 1,356.50p 1,360.00p 1,344.25p 1,350.00p 6150121
14/06/2018 1,341.00p 1,363.00p 1,335.00p 1,360.00p 4397874
13/06/2018 1,354.00p 1,356.00p 1,342.00p 1,346.00p 2448476
12/06/2018 1,352.50p 1,361.00p 1,348.50p 1,350.00p 3303319
11/06/2018 1,349.00p 1,351.50p 1,338.50p 1,348.00p 3611784
08/06/2018 1,352.00p 1,364.50p 1,339.00p 1,342.50p 2291259
07/06/2018 1,364.00p 1,365.50p 1,349.50p 1,356.50p 2936010
06/06/2018 1,354.00p 1,357.50p 1,340.50p 1,347.00p 3070389
05/06/2018 1,373.00p 13,581.00p 1,350.50p 1,350.50p 3000188
04/06/2018 1,367.00p 1,388.50p 1,363.00p 1,375.00p 2625323
01/06/2018 1,374.50p 1,377.00p 1,361.50p 1,363.00p 3529270
31/05/2018 1,379.00p 1,875.37p 1.92p 1,367.50p 7254669
30/05/2018 1,375.00p 1,378.50p 1,362.50p 1,371.50p 5346873
29/05/2018 1,415.00p 1,415.00p 1,368.00p 1,375.00p 5008347
25/05/2018 1,400.00p 1,430.50p 1,391.50p 1,421.50p 4086833
24/05/2018 1,444.50p 1,444.50p 1,415.50p 1,415.50p 4462280
23/05/2018 1,426.00p 1,449.50p 1,423.00p 1,440.50p 3718233
22/05/2018 1,428.00p 1,440.50p 1,419.00p 1,427.50p 3843560
21/05/2018 1,420.50p 1,432.50p 1,417.50p 1,427.50p 2776339
18/05/2018 1,412.50p 1,426.00p 1,404.00p 1,417.00p 3541982
17/05/2018 1,391.00p 1,413.50p 1,390.50p 1,409.50p 3028180
16/05/2018 1,407.50p 1,410.90p 1,384.00p 1,390.00p 3466197
15/05/2018 1,409.00p 1,419.50p 1,399.00p 1,399.50p 3291211
14/05/2018 1,408.00p 1,413.70p 1,406.00p 1,412.00p 1930286
11/05/2018 1,405.00p 1,406.50p 1,397.00p 1,406.50p 2893077
10/05/2018 1,398.00p 1,406.00p 1,392.50p 1,401.50p 2419909
09/05/2018 1,385.00p 1,405.00p 1,377.50p 1,404.00p 2811597
08/05/2018 1,400.00p 1,402.50p 1,382.00p 1,387.00p 2909500
04/05/2018 1,392.00p 1,399.80p 1,307.56p 1,395.50p 2678629
03/05/2018 1,389.50p 1,400.00p 1,385.60p 1,386.00p 3438210
02/05/2018 1,382.00p 1,402.60p 1,377.50p 1,392.00p 5064523
01/05/2018 1,385.50p 1,388.90p 1,378.00p 1,383.00p 1543484
30/04/2018 1,385.00p 1,389.50p 1,375.00p 1,381.00p 2675470
27/04/2018 1,360.00p 1,385.50p 1,356.00p 1,383.50p 2869583
26/04/2018 1,346.50p 1,358.50p 1,330.50p 1,358.00p 2523856
25/04/2018 1,324.50p 1,340.50p 1,320.50p 1,337.50p 1810967
24/04/2018 1,320.00p 1,339.00p 1,320.00p 1,328.00p 2789336
23/04/2018 1,326.50p 1,326.50p 1,306.50p 1,319.50p 2140007
20/04/2018 1,331.00p 1,334.50p 1,316.00p 1,327.50p 2239766
19/04/2018 1,322.00p 1,326.50p 1,307.50p 1,323.50p 4109582
18/04/2018 1,308.00p 1,329.00p 1,304.50p 1,322.50p 3512028
17/04/2018 1,294.50p 1,310.50p 1,282.00p 1,306.50p 2991293
16/04/2018 1,310.50p 1,311.25p 1,290.50p 1,295.50p 2807489
13/04/2018 1,299.50p 1,314.50p 1,296.18p 1,311.00p 2848069
12/04/2018 1,292.50p 1,300.50p 1,289.00p 1,296.50p 2071317
11/04/2018 1,276.00p 1,292.80p 1,273.00p 1,291.00p 3235189
10/04/2018 1,305.00p 1,311.00p 1,274.50p 1,281.50p 4115707
09/04/2018 1,297.50p 1,307.50p 1,292.50p 1,299.50p 2626615
06/04/2018 1,289.00p 1,303.00p 1,280.50p 1,296.50p 4336708
05/04/2018 1,278.00p 1,280.00p 1,262.00p 1,275.00p 3829117
04/04/2018 1,270.00p 1,270.00p 1,252.00p 1,265.50p 3578070
03/04/2018 1,267.00p 1,274.00p 1,257.50p 1,260.50p 2997939
29/03/2018 1,307.00p 1,312.50p 1,275.50p 1,276.00p 5605051
28/03/2018 1,260.50p 1,294.00p 1,255.63p 1,294.00p 3867475
27/03/2018 1,238.00p 1,264.50p 1,232.00p 1,264.50p 3583825
26/03/2018 1,234.50p 1,239.00p 1,223.00p 1,227.50p 2049189
23/03/2018 1,207.50p 1,242.00p 1,207.00p 1,231.50p 4131533
22/03/2018 1,218.00p 1,225.50p 1,208.50p 1,213.00p 2114026
21/03/2018 1,215.00p 1,227.00p 1,209.50p 1,223.50p 2500126
20/03/2018 1,216.50p 1,227.00p 1,210.00p 1,212.00p 2924853
19/03/2018 1,238.50p 1,239.00p 1,211.00p 1,219.50p 2908697
16/03/2018 1,225.50p 1,246.50p 1,225.50p 1,239.00p 8086670
15/03/2018 1,223.50p 1,233.67p 1,222.00p 1,229.50p 3230446

*Close Price adjusted for both dividends and splits