SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
20/11/2014 1,590.00p 1,599.80p 1,580.00p 1,597.00p 1869692
19/11/2014 1,586.00p 1,592.00p 1,576.00p 1,592.00p 1628001
18/11/2014 1,574.00p 1,587.31p 1,567.37p 1,583.00p 2157422
17/11/2014 1,547.00p 1,570.00p 1,543.10p 1,566.00p 1616703
14/11/2014 1,559.00p 1,564.00p 1,516.75p 1,558.00p 2084315
13/11/2014 1,540.00p 1,561.00p 1,534.00p 1,559.00p 2213059
12/11/2014 1,568.00p 1,568.00p 1,520.15p 1,536.00p 2806951
11/11/2014 1,568.00p 1,582.00p 1,566.00p 1,580.00p 1516973
10/11/2014 1,576.00p 1,578.00p 1,544.00p 1,562.00p 2693885
07/11/2014 1,579.00p 1,585.05p 1,565.00p 1,569.00p 1929881
06/11/2014 1,580.00p 1,580.00p 1,565.00p 1,573.00p 2225563
05/11/2014 1,568.00p 1,583.00p 1,559.45p 1,581.00p 3082431
04/11/2014 1,565.00p 1,578.00p 1,560.00p 1,565.00p 1751526
03/11/2014 1,595.00p 1,597.00p 1,564.00p 1,567.00p 2296954
31/10/2014 1,598.00p 1,599.00p 1,582.00p 1,599.00p 2508822
30/10/2014 1,563.00p 1,581.00p 1,555.00p 1,581.00p 2625753
29/10/2014 1,555.00p 1,566.00p 1,552.00p 1,561.00p 1551471
28/10/2014 1,551.00p 1,561.36p 1,545.00p 1,555.00p 1787880
27/10/2014 1,547.00p 1,553.00p 1,532.62p 1,543.00p 1477770
24/10/2014 1,540.00p 1,545.58p 1,532.00p 1,536.00p 1344127
23/10/2014 1,539.00p 1,554.00p 1,529.33p 1,542.00p 2064032
22/10/2014 1,526.00p 1,548.05p 1,515.83p 1,544.00p 2461626
21/10/2014 1,514.00p 1,535.00p 1,501.00p 1,530.00p 2668136
20/10/2014 1,522.00p 1,529.00p 1,503.10p 1,512.00p 2232794
17/10/2014 1,494.00p 1,529.00p 1,485.00p 1,528.00p 3080843
16/10/2014 1,496.00p 1,505.00p 1,465.71p 1,492.00p 5324293
15/10/2014 1,514.00p 1,514.00p 1,479.00p 1,479.00p 3109153
14/10/2014 1,493.00p 1,510.00p 1,487.00p 1,504.00p 2472125
13/10/2014 1,491.00p 1,503.69p 1,485.48p 1,499.00p 2644778
10/10/2014 1,515.00p 1,525.00p 1,489.00p 1,494.00p 3172985
09/10/2014 1,531.00p 1,533.10p 1,508.00p 1,517.00p 2299221
08/10/2014 1,511.00p 1,528.00p 1,507.00p 1,522.00p 2610156
07/10/2014 1,520.00p 1,520.00p 1,501.00p 1,510.00p 2549234
06/10/2014 1,519.00p 1,524.00p 1,508.00p 1,514.00p 2214610
03/10/2014 1,503.00p 1,521.00p 1,503.00p 1,514.00p 2198733
02/10/2014 1,532.00p 1,532.00p 1,493.00p 1,493.00p 1910926
01/10/2014 1,550.00p 1,550.00p 1,521.00p 1,523.00p 3563271
30/09/2014 1,540.00p 1,553.00p 1,539.00p 1,547.00p 2985260
29/09/2014 1,522.00p 1,540.00p 1,512.10p 1,539.00p 1741563
26/09/2014 1,527.00p 1,533.00p 1,520.10p 1,522.00p 1596272
25/09/2014 1,533.00p 1,536.90p 1,522.00p 1,526.00p 1977022
24/09/2014 1,511.00p 1,535.00p 1,507.42p 1,530.00p 2789729
23/09/2014 1,532.00p 1,533.80p 1,506.00p 1,509.00p 2306529
22/09/2014 1,523.00p 1,539.10p 1,515.00p 1,530.00p 2244842
19/09/2014 1,562.00p 1,573.01p 1,523.00p 1,523.00p 9013567
18/09/2014 1,497.00p 1,522.69p 1,490.00p 1,521.00p 3612429
17/09/2014 1,500.00p 1,502.21p 1,489.44p 1,497.00p 2368989
16/09/2014 1,488.00p 1,496.00p 1,470.77p 1,496.00p 3820203
15/09/2014 1,483.00p 1,489.00p 1,479.00p 1,485.00p 2314854
12/09/2014 1,490.00p 1,497.00p 1,480.00p 1,490.00p 3672558
11/09/2014 1,465.00p 1,486.20p 1,456.00p 1,485.00p 3548789
10/09/2014 1,450.00p 1,456.00p 1,438.00p 1,445.00p 2706542
09/09/2014 1,470.00p 1,472.72p 1,450.00p 1,456.00p 2896910
08/09/2014 1,489.00p 1,489.00p 1,468.00p 1,477.00p 3577775
05/09/2014 1,506.00p 1,519.00p 1,503.45p 1,511.00p 2365250
04/09/2014 1,485.00p 1,505.00p 1,482.20p 1,503.00p 2268154
03/09/2014 1,494.00p 1,502.00p 1,482.88p 1,488.00p 3192269
02/09/2014 1,520.00p 1,521.00p 1,485.00p 1,494.00p 3062979
01/09/2014 1,515.00p 1,529.00p 1,514.00p 1,519.00p 920219
29/08/2014 1,513.00p 1,518.00p 1,508.05p 1,518.00p 2036220
28/08/2014 1,506.00p 1,521.00p 1,504.50p 1,508.00p 1231249
27/08/2014 1,504.00p 1,513.00p 1,498.00p 1,506.00p 1838545
26/08/2014 1,510.00p 1,517.00p 1,495.00p 1,509.00p 1839233
22/08/2014 1,521.00p 1,522.00p 1,490.00p 1,497.00p 2868849
21/08/2014 1,515.00p 1,520.00p 1,510.00p 1,520.00p 2416342
20/08/2014 1,510.00p 1,523.00p 1,508.10p 1,517.00p 2129855
19/08/2014 1,500.00p 1,509.04p 1,495.00p 1,505.00p 1687361
18/08/2014 1,500.00p 1,500.00p 1,486.00p 1,493.00p 1794009
15/08/2014 1,495.00p 1,504.00p 1,487.00p 1,489.00p 2710670
14/08/2014 1,465.00p 1,488.00p 1,461.30p 1,482.00p 1724032
13/08/2014 1,457.00p 1,469.51p 1,457.00p 1,466.00p 1469277
12/08/2014 1,458.00p 1,460.70p 1,445.98p 1,452.00p 1412973
11/08/2014 1,458.00p 1,464.00p 1,453.00p 1,462.00p 1144670
08/08/2014 1,451.00p 1,463.44p 1,449.00p 1,455.00p 2151464
07/08/2014 1,453.00p 1,469.00p 1,448.00p 1,461.00p 1910305
06/08/2014 1,444.00p 1,462.00p 1,440.67p 1,456.00p 2271107
05/08/2014 1,446.00p 1,458.00p 1,440.00p 1,447.00p 1748072
04/08/2014 1,437.00p 1,447.92p 1,429.10p 1,440.00p 1711227
01/08/2014 1,452.00p 1,457.00p 1,425.40p 1,438.00p 1752052
31/07/2014 1,455.00p 1,471.70p 1,449.00p 1,457.00p 2412507
30/07/2014 1,474.00p 1,475.00p 1,453.00p 1,462.00p 2505860
29/07/2014 1,482.00p 1,487.00p 1,471.00p 1,473.00p 1616198
28/07/2014 1,470.00p 1,477.90p 1,464.59p 1,471.00p 1652384
25/07/2014 1,479.00p 1,480.23p 1,464.00p 1,465.00p 1399532
24/07/2014 1,498.00p 1,503.00p 1,477.00p 1,480.00p 2110555
23/07/2014 1,477.00p 1,563.00p 1,459.00p 1,498.00p 3153939
22/07/2014 1,538.00p 1,543.53p 1,532.00p 1,541.00p 1659248
21/07/2014 1,532.00p 1,542.00p 1,525.00p 1,529.00p 1699988
18/07/2014 1,523.00p 1,529.16p 1,506.00p 1,528.00p 2292626
17/07/2014 1,525.00p 1,543.00p 1,516.05p 1,523.00p 2423604
16/07/2014 1,545.00p 1,551.20p 1,539.00p 1,543.00p 1326068
15/07/2014 1,539.00p 1,551.00p 1,538.00p 1,542.00p 3054699
14/07/2014 1,549.00p 1,555.00p 1,531.00p 1,544.00p 2144399
11/07/2014 1,549.00p 1,554.00p 1,539.00p 1,547.00p 1564980
10/07/2014 1,557.00p 1,561.00p 1,544.00p 1,547.00p 2000775
09/07/2014 1,581.00p 1,587.90p 1,557.00p 1,560.00p 1896572
08/07/2014 1,592.00p 1,595.00p 1,576.79p 1,582.00p 1973461
07/07/2014 1,590.00p 1,598.22p 1,585.00p 1,591.00p 1605541
04/07/2014 1,591.00p 1,594.80p 1,580.00p 1,589.00p 1392604
03/07/2014 1,593.00p 1,598.22p 1,590.00p 1,595.00p 1762318
02/07/2014 1,589.00p 1,601.22p 1,582.00p 1,595.00p 2163410
01/07/2014 1,575.00p 1,584.00p 1,565.00p 1,584.00p 2151528
30/06/2014 1,565.00p 1,578.00p 1,562.49p 1,567.00p 1475727
27/06/2014 1,571.00p 1,604.45p 1,559.00p 1,566.00p 1352660
26/06/2014 1,569.00p 1,577.89p 1,559.00p 1,568.00p 1739413
25/06/2014 1,574.00p 1,581.00p 1,561.00p 1,564.00p 1465605
24/06/2014 1,590.00p 1,599.36p 1,575.57p 1,581.00p 1723521
23/06/2014 1,582.00p 1,588.00p 1,571.00p 1,583.00p 1443975
20/06/2014 1,573.00p 1,582.00p 1,571.00p 1,579.00p 3839104
19/06/2014 1,572.00p 1,576.00p 1,562.00p 1,575.00p 2150376
18/06/2014 1,566.00p 1,569.00p 1,553.00p 1,562.00p 1491051
17/06/2014 1,562.00p 1,568.00p 1,555.00p 1,561.00p 1879981
16/06/2014 1,567.00p 1,573.00p 1,557.60p 1,564.00p 2028055
13/06/2014 1,569.00p 1,579.66p 1,555.00p 1,569.00p 2926883
12/06/2014 1,555.00p 1,563.00p 1,543.72p 1,559.00p 2377082
11/06/2014 1,569.00p 1,570.28p 1,550.05p 1,557.00p 2787984
10/06/2014 1,572.00p 1,579.00p 1,556.10p 1,576.00p 1446613
09/06/2014 1,559.00p 1,580.00p 1,553.00p 1,570.00p 1223220
06/06/2014 1,565.00p 1,568.00p 1,551.00p 1,556.00p 2707211
05/06/2014 1,555.00p 1,567.00p 1,548.00p 1,559.00p 1723483
04/06/2014 1,562.00p 1,565.00p 1,546.00p 1,551.00p 2069162
03/06/2014 1,571.00p 1,579.00p 1,556.00p 1,563.00p 1910221
02/06/2014 1,561.00p 1,574.00p 1,555.20p 1,570.00p 1327739
30/05/2014 1,552.00p 1,563.28p 1,549.00p 1,556.00p 2247019
29/05/2014 1,540.00p 1,562.00p 1,537.00p 1,553.00p 1325326
28/05/2014 1,547.00p 1,551.00p 1,535.00p 1,543.00p 1720982
27/05/2014 1,546.00p 1,558.00p 1,527.00p 1,548.00p 2203062
23/05/2014 1,547.00p 1,560.00p 1,539.64p 1,545.00p 1812630
22/05/2014 1,559.00p 1,563.00p 1,538.00p 1,542.00p 2442029
21/05/2014 1,575.00p 1,577.00p 1,536.00p 1,560.00p 2366029
20/05/2014 1,570.00p 1,577.00p 1,559.22p 1,568.00p 2168443
19/05/2014 1,571.00p 1,580.00p 1,562.00p 1,568.00p 2759001
16/05/2014 1,554.00p 1,567.07p 1,539.00p 1,567.00p 2795400
15/05/2014 1,540.00p 1,553.00p 1,529.00p 1,550.00p 2577109
14/05/2014 1,509.00p 1,536.00p 1,509.00p 1,536.00p 2066496
13/05/2014 1,514.00p 1,515.00p 1,496.00p 1,509.00p 2352748
12/05/2014 1,515.00p 1,521.00p 1,497.00p 1,508.00p 1930329
09/05/2014 1,522.00p 1,532.00p 1,504.00p 1,511.00p 2359272
08/05/2014 1,540.00p 1,550.00p 1,521.00p 1,532.00p 2325104
07/05/2014 1,533.00p 1,545.00p 1,523.72p 1,545.00p 2085986
06/05/2014 1,555.00p 1,555.00p 1,520.00p 1,531.00p 1736851
02/05/2014 1,533.00p 1,543.28p 1,521.00p 1,530.00p 1601296
01/05/2014 1,525.00p 1,858.00p 1,520.00p 1,529.00p 2318595
30/04/2014 1,524.00p 1,533.69p 1,510.15p 1,525.00p 2013871
29/04/2014 1,504.00p 1,532.00p 1,500.00p 1,530.00p 2518107
28/04/2014 1,497.00p 1,509.00p 1,487.00p 1,500.00p 1186735
25/04/2014 1,490.00p 1,494.07p 1,485.00p 1,494.00p 1298099
24/04/2014 1,501.00p 1,503.00p 1,480.00p 1,493.00p 1707525
23/04/2014 1,511.00p 1,511.94p 1,493.00p 1,497.00p 2305530
22/04/2014 1,502.00p 1,519.00p 1,497.22p 1,509.00p 1421104
17/04/2014 1,506.00p 1,509.00p 1,491.25p 1,502.00p 1244488
16/04/2014 1,501.00p 1,509.00p 1,492.13p 1,505.00p 1705601
15/04/2014 1,472.00p 1,502.36p 1,469.00p 1,495.00p 2530459
14/04/2014 1,462.00p 1,477.00p 1,461.00p 1,469.00p 2170891
11/04/2014 1,461.00p 1,472.00p 1,455.36p 1,469.00p 1476907
10/04/2014 1,490.00p 1,490.00p 1,467.07p 1,472.00p 1850214
09/04/2014 1,479.00p 1,487.00p 1,472.00p 1,486.00p 1688679
08/04/2014 1,478.00p 1,484.00p 1,463.25p 1,480.00p 2172427
07/04/2014 1,467.00p 1,487.28p 1,460.00p 1,482.00p 1599294
04/04/2014 1,463.00p 1,479.28p 1,463.00p 1,475.00p 2117093
03/04/2014 1,483.00p 1,490.00p 1,459.00p 1,464.00p 1876472
02/04/2014 1,493.00p 1,498.00p 1,478.00p 1,482.00p 1619953

*Close Price adjusted for both dividends and splits