SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
10/07/2012 1,420.00p 1,447.91p 1,415.00p 1,445.00p 3003852
09/07/2012 1,416.00p 1,423.00p 1,412.00p 1,418.00p 2023478
06/07/2012 1,391.00p 1,419.00p 1,388.00p 1,416.00p 2089096
05/07/2012 1,391.00p 1,396.63p 1,385.00p 1,394.00p 1461983
04/07/2012 1,394.00p 1,398.00p 1,387.00p 1,395.00p 1151854
03/07/2012 1,401.00p 1,406.88p 1,384.00p 1,394.00p 1530336
02/07/2012 1,392.00p 1,401.00p 1,382.00p 1,401.00p 1837135
29/06/2012 1,390.00p 1,400.00p 1,368.00p 1,391.00p 2911639
28/06/2012 1,384.00p 1,384.00p 1,363.00p 1,374.00p 3264018
27/06/2012 1,376.00p 1,382.76p 1,373.00p 1,380.00p 1738477
26/06/2012 1,375.00p 1,381.00p 1,364.00p 1,369.00p 1649980
25/06/2012 1,373.00p 1,377.72p 1,364.00p 1,369.00p 2087750
22/06/2012 1,376.00p 1,383.00p 1,366.00p 1,376.00p 2116633
21/06/2012 1,403.00p 1,410.00p 1,380.00p 1,387.00p 2485471
20/06/2012 1,389.00p 1,411.00p 1,383.00p 1,401.00p 1870934
19/06/2012 1,375.00p 1,390.08p 1,367.00p 1,388.00p 1764916
18/06/2012 1,378.00p 1,378.00p 1,359.00p 1,373.00p 2095515
15/06/2012 1,394.00p 1,394.00p 1,360.00p 1,364.00p 6698008
14/06/2012 1,387.00p 1,395.13p 1,375.00p 1,390.00p 2559964
13/06/2012 1,387.00p 1,400.00p 1,373.00p 1,388.00p 2922862
12/06/2012 1,350.00p 1,361.00p 1,347.00p 1,360.00p 1880041
11/06/2012 1,358.00p 1,359.00p 1,343.00p 1,344.00p 2159543
08/06/2012 1,328.00p 1,346.00p 1,326.08p 1,344.00p 2228331
07/06/2012 1,342.00p 1,343.00p 1,322.00p 1,329.00p 1710360
06/06/2012 1,358.00p 1,358.00p 1,322.23p 1,338.00p 1864844
01/06/2012 1,328.00p 1,341.35p 1,322.00p 1,332.00p 1456724
31/05/2012 1,330.00p 1,337.00p 1,318.00p 1,323.00p 2283360
30/05/2012 1,338.00p 1,341.00p 1,323.00p 1,329.00p 1395806
29/05/2012 1,352.00p 1,356.20p 1,337.00p 1,343.00p 1066816
28/05/2012 1,366.00p 1,368.00p 1,344.00p 1,348.00p 1135272
25/05/2012 1,342.00p 1,359.00p 1,339.00p 1,359.00p 1553882
24/05/2012 1,341.00p 1,350.28p 1,331.00p 1,340.00p 1604343
23/05/2012 1,340.00p 1,350.00p 1,330.00p 1,334.00p 2201301
22/05/2012 1,334.00p 1,345.13p 1,326.00p 1,345.00p 2077519
21/05/2012 1,327.00p 1,334.00p 1,321.35p 1,325.00p 1100431
18/05/2012 1,347.00p 1,354.00p 1,328.00p 1,333.00p 2377849
17/05/2012 1,327.00p 1,342.00p 1,319.25p 1,339.00p 1952018
16/05/2012 1,310.00p 1,347.91p 1,310.00p 1,329.00p 2307080
15/05/2012 1,336.00p 1,338.00p 1,323.00p 1,325.00p 1952018
14/05/2012 1,341.00p 1,341.00p 1,328.00p 1,332.00p 1408266
11/05/2012 1,325.00p 1,347.00p 1,318.00p 1,343.00p 2714735
10/05/2012 1,332.00p 1,334.62p 1,318.00p 1,321.00p 2154514
09/05/2012 1,334.00p 1,336.00p 1,315.10p 1,324.00p 1488380
08/05/2012 1,357.00p 1,357.00p 1,328.00p 1,329.00p 2746197
04/05/2012 1,330.00p 1,342.00p 1,320.00p 1,326.00p 1862050
03/05/2012 1,328.00p 1,341.00p 1,321.00p 1,332.00p 1503757
02/05/2012 1,329.00p 1,333.00p 1,313.00p 1,324.00p 2341352
01/05/2012 1,330.00p 1,330.00p 1,311.00p 1,325.00p 995748
30/04/2012 1,338.00p 1,338.00p 1,298.20p 1,321.00p 2882294
27/04/2012 1,341.00p 1,343.00p 1,328.00p 1,335.00p 1654486
26/04/2012 1,334.00p 1,337.00p 1,323.00p 1,335.00p 1666570
25/04/2012 1,344.00p 1,346.00p 1,327.00p 1,333.00p 2128980
24/04/2012 1,334.00p 1,341.00p 1,324.00p 1,338.00p 1914717
23/04/2012 1,340.00p 1,341.70p 1,319.00p 1,329.00p 2044057
20/04/2012 1,333.00p 1,345.00p 1,321.88p 1,342.00p 2392810
19/04/2012 1,360.00p 1,364.00p 1,330.00p 1,331.00p 3162943
18/04/2012 1,363.00p 1,367.00p 1,336.00p 1,356.00p 1951130
17/04/2012 1,361.00p 1,367.00p 1,352.00p 1,358.00p 1950923
16/04/2012 1,337.00p 1,367.74p 1,333.00p 1,358.00p 2390917
13/04/2012 1,339.00p 1,346.00p 1,326.00p 1,340.00p 2276365
12/04/2012 1,320.00p 1,341.00p 1,314.00p 1,339.00p 1968507
11/04/2012 1,308.00p 1,327.69p 1,297.00p 1,323.00p 2277595
10/04/2012 1,315.00p 1,326.00p 1,307.00p 1,307.00p 2373966
05/04/2012 1,325.00p 1,327.00p 1,308.25p 1,322.00p 1948141
04/04/2012 1,349.00p 1,349.00p 1,318.00p 1,324.00p 2143924
03/04/2012 1,359.00p 1,367.00p 1,342.00p 1,348.00p 2344764
02/04/2012 1,337.00p 1,355.00p 1,325.00p 1,355.00p 2385289
30/03/2012 1,321.00p 1,341.00p 1,306.00p 1,329.00p 3127925
29/03/2012 1,326.00p 1,330.00p 1,305.00p 1,322.00p 4468428
28/03/2012 1,345.00p 1,364.00p 1,322.00p 1,327.00p 2520882
27/03/2012 1,350.00p 1,351.00p 1,339.00p 1,345.00p 2335707
26/03/2012 1,317.00p 1,349.00p 1,310.40p 1,348.00p 2443799
23/03/2012 1,318.00p 1,322.00p 1,304.00p 1,312.00p 1344291
22/03/2012 1,314.00p 1,318.00p 1,303.00p 1,312.00p 1307362
21/03/2012 1,310.00p 1,317.29p 1,307.00p 1,315.00p 1196237
20/03/2012 1,312.00p 1,321.00p 1,302.00p 1,306.00p 1820656
19/03/2012 1,321.00p 1,322.00p 1,306.00p 1,312.00p 1376204
16/03/2012 1,335.00p 1,337.00p 1,316.00p 1,320.00p 3023162
15/03/2012 1,330.00p 1,333.00p 1,318.00p 1,331.00p 2032858
14/03/2012 1,319.00p 1,339.00p 1,312.30p 1,330.00p 2691446
13/03/2012 1,310.00p 1,313.62p 1,300.00p 1,312.00p 1679071
12/03/2012 1,303.00p 1,305.00p 1,292.00p 1,305.00p 1128093
09/03/2012 1,292.00p 1,302.00p 1,285.00p 1,301.00p 1635450
08/03/2012 1,298.00p 1,300.00p 1,281.00p 1,290.00p 1602957
07/03/2012 1,291.00p 1,303.60p 1,285.00p 1,293.00p 1463323
06/03/2012 1,310.00p 1,314.00p 1,291.00p 1,292.00p 2447192
05/03/2012 1,302.00p 1,317.21p 1,298.20p 1,315.00p 1409396
02/03/2012 1,305.00p 1,318.62p 1,300.00p 1,309.00p 1813162
01/03/2012 1,293.00p 1,303.33p 1,279.00p 1,303.00p 1663082
29/02/2012 1,279.00p 1,298.00p 1,278.55p 1,290.00p 1957147
28/02/2012 1,286.00p 1,293.00p 1,272.00p 1,277.00p 2065722
27/02/2012 1,274.00p 1,284.00p 1,266.00p 1,283.00p 1639508
24/02/2012 1,293.00p 1,293.10p 1,272.00p 1,278.00p 2675909
23/02/2012 1,300.00p 1,305.00p 1,275.66p 1,287.00p 3261154
22/02/2012 1,289.00p 1,304.00p 1,287.00p 1,297.00p 2334553
21/02/2012 1,294.00p 1,294.25p 1,284.00p 1,291.00p 1619285
20/02/2012 1,297.00p 1,300.00p 1,285.00p 1,294.00p 1454866
17/02/2012 1,295.00p 1,302.70p 1,283.72p 1,295.00p 2122154
16/02/2012 1,274.00p 1,289.00p 1,271.00p 1,286.00p 2063070
15/02/2012 1,286.00p 1,291.00p 1,269.00p 1,276.00p 2034586
14/02/2012 1,261.00p 1,284.00p 1,257.00p 1,281.00p 2145593
13/02/2012 1,269.00p 1,269.00p 1,259.00p 1,260.00p 1825670
10/02/2012 1,255.00p 1,272.57p 1,249.00p 1,261.00p 3009529
09/02/2012 1,254.00p 1,261.00p 1,246.00p 1,255.00p 2502662
08/02/2012 1,259.00p 1,263.84p 1,248.00p 1,250.00p 2519494
07/02/2012 1,251.00p 1,258.00p 1,243.00p 1,258.00p 1625035
06/02/2012 1,253.00p 1,256.12p 1,243.00p 1,247.00p 1619392
03/02/2012 1,223.00p 1,256.00p 1,221.00p 1,252.00p 4181636
02/02/2012 1,237.00p 1,237.00p 1,217.00p 1,222.00p 3402468
01/02/2012 1,231.00p 1,242.00p 1,228.00p 1,234.00p 2852470
31/01/2012 1,211.00p 1,250.00p 1,211.00p 1,223.00p 5240624
30/01/2012 1,209.00p 1,218.00p 1,200.00p 1,209.00p 2605765
27/01/2012 1,221.00p 1,226.22p 1,207.00p 1,210.00p 3761645
26/01/2012 1,229.00p 1,244.75p 1,219.00p 1,220.00p 2216154
25/01/2012 1,235.00p 1,249.00p 1,217.00p 1,224.00p 2554524
24/01/2012 1,244.00p 1,262.85p 1,236.00p 1,253.00p 2064463
23/01/2012 1,252.00p 1,258.00p 1,233.00p 1,236.00p 1887691
20/01/2012 1,251.00p 1,257.74p 1,240.57p 1,251.00p 4032792
19/01/2012 1,254.00p 1,254.00p 1,227.00p 1,245.00p 3099751
18/01/2012 1,263.00p 1,265.70p 1,241.00p 1,247.00p 2297561
17/01/2012 1,259.00p 1,264.52p 1,244.00p 1,260.00p 1700936
16/01/2012 1,247.00p 1,261.00p 1,241.00p 1,246.00p 1167586
13/01/2012 1,273.00p 1,274.00p 1,238.55p 1,251.00p 2206812
12/01/2012 1,270.00p 1,281.00p 1,244.38p 1,263.00p 4025636
11/01/2012 1,285.00p 1,297.00p 1,255.00p 1,264.00p 3242790
10/01/2012 1,303.00p 1,308.00p 1,290.00p 1,301.00p 1953484
09/01/2012 1,292.00p 1,303.00p 1,286.00p 1,292.00p 1348544
06/01/2012 1,295.00p 1,301.00p 1,279.79p 1,285.00p 1615598
05/01/2012 1,317.00p 1,317.00p 1,286.20p 1,291.00p 1691412
04/01/2012 1,304.00p 1,318.00p 1,300.00p 1,310.00p 2268898
03/01/2012 1,310.00p 1,310.00p 1,279.00p 1,303.00p 1709935
30/12/2011 1,286.00p 1,291.00p 1,269.00p 1,291.00p 460153
29/12/2011 1,264.00p 1,281.00p 1,259.00p 1,280.00p 686448
28/12/2011 1,267.00p 1,273.92p 1,252.00p 1,265.00p 1032579
23/12/2011 1,251.00p 1,263.00p 1,245.00p 1,258.00p 378444
22/12/2011 1,241.00p 1,254.00p 1,240.46p 1,242.00p 1216653
21/12/2011 1,250.00p 1,250.41p 1,229.25p 1,239.00p 1955101
20/12/2011 1,242.00p 1,248.00p 1,234.70p 1,243.00p 1308995
19/12/2011 1,249.00p 1,265.53p 1,242.00p 1,245.00p 998152
16/12/2011 1,263.00p 1,275.00p 1,245.00p 1,254.00p 2753574
15/12/2011 1,253.00p 1,274.00p 1,252.00p 1,265.00p 1764205
14/12/2011 1,259.00p 1,270.88p 1,251.00p 1,251.00p 2250838
13/12/2011 1,265.00p 1,270.00p 1,258.00p 1,265.00p 1576580
12/12/2011 1,255.00p 1,274.00p 1,249.37p 1,260.00p 1757624
09/12/2011 1,256.00p 1,267.00p 1,242.00p 1,255.00p 1660327
08/12/2011 1,265.00p 1,273.75p 1,253.00p 1,257.00p 2046224
07/12/2011 1,267.00p 1,275.00p 1,249.00p 1,258.00p 1828263
06/12/2011 1,265.00p 1,273.00p 1,253.00p 1,257.00p 2213772
05/12/2011 1,283.00p 1,289.95p 1,274.00p 1,277.00p 1622275
02/12/2011 1,330.00p 1,335.00p 1,264.10p 1,274.00p 2748298
01/12/2011 1,316.00p 1,325.00p 1,306.00p 1,318.00p 1506294
30/11/2011 1,287.00p 1,318.00p 1,277.00p 1,315.00p 2980713
29/11/2011 1,285.00p 1,299.33p 1,276.00p 1,293.00p 1282928
28/11/2011 1,267.00p 1,294.00p 1,255.27p 1,287.00p 1993842
25/11/2011 1,245.00p 1,260.17p 1,240.29p 1,254.00p 1067293
24/11/2011 1,256.00p 1,262.00p 1,245.00p 1,246.00p 1816931
23/11/2011 1,249.00p 1,274.00p 1,246.91p 1,254.00p 1572591
22/11/2011 1,264.00p 1,272.59p 1,254.00p 1,257.00p 2067323
21/11/2011 1,279.00p 1,281.00p 1,259.00p 1,259.00p 2399550
18/11/2011 1,284.00p 1,298.80p 1,276.00p 1,280.00p 1533550
17/11/2011 1,295.00p 1,302.75p 1,275.00p 1,286.00p 3048906
16/11/2011 1,317.00p 1,338.00p 1,303.00p 1,303.00p 1886849
15/11/2011 1,313.00p 1,326.00p 1,307.00p 1,318.00p 1682177
14/11/2011 1,331.00p 1,332.00p 1,310.00p 1,317.00p 1730570
11/11/2011 1,309.00p 1,327.00p 1,302.00p 1,325.00p 1263898
10/11/2011 1,301.00p 1,319.00p 1,297.00p 1,308.00p 1474288
09/11/2011 1,336.00p 1,338.00p 1,296.00p 1,310.00p 5195095
08/11/2011 1,342.00p 1,356.71p 1,331.00p 1,336.00p 1436875
07/11/2011 1,311.00p 1,344.00p 1,306.00p 1,338.00p 2216656
04/11/2011 1,361.00p 1,361.10p 1,313.00p 1,314.00p 4157263
03/11/2011 1,327.00p 1,358.00p 1,322.00p 1,357.00p 2132577
02/11/2011 1,336.00p 1,344.00p 1,323.00p 1,338.00p 2556780
01/11/2011 1,334.00p 1,344.00p 1,322.00p 1,328.00p 2716627
31/10/2011 1,344.00p 1,362.08p 1,343.00p 1,344.00p 1862297
28/10/2011 1,345.00p 1,362.00p 1,340.00p 1,345.00p 1499117
27/10/2011 1,376.00p 1,376.00p 1,333.00p 1,342.00p 2292430
26/10/2011 1,344.00p 1,351.00p 1,337.78p 1,350.00p 1140992
25/10/2011 1,343.00p 1,357.00p 1,340.00p 1,345.00p 1342941
24/10/2011 1,357.00p 1,361.00p 1,335.00p 1,349.00p 997797
21/10/2011 1,353.00p 1,358.00p 1,343.00p 1,354.00p 1719586
20/10/2011 1,336.00p 1,381.25p 1,331.00p 1,351.00p 1899427
19/10/2011 1,341.00p 1,354.00p 1,334.00p 1,343.00p 1582426
18/10/2011 1,345.00p 1,345.00p 1,330.00p 1,340.00p 1420493
17/10/2011 1,354.00p 1,358.00p 1,341.00p 1,349.00p 1074842
14/10/2011 1,349.00p 1,357.00p 1,335.00p 1,352.00p 1596640
13/10/2011 1,331.00p 1,343.00p 1,326.40p 1,343.00p 1857065
12/10/2011 1,330.00p 1,338.00p 1,322.20p 1,338.00p 1760393
11/10/2011 1,344.00p 1,349.00p 1,321.00p 1,342.00p 1197763
10/10/2011 1,349.00p 1,353.00p 1,328.00p 1,349.00p 1678344
07/10/2011 1,347.00p 1,362.00p 1,337.00p 1,346.00p 1305659
06/10/2011 1,296.00p 1,339.33p 1,292.00p 1,339.00p 2060448
05/10/2011 1,298.00p 1,303.00p 1,280.00p 1,289.00p 1970286
04/10/2011 1,308.00p 1,309.00p 1,274.00p 1,283.00p 2827392
03/10/2011 1,260.00p 1,313.00p 1,254.26p 1,312.00p 2105321
30/09/2011 1,305.00p 1,306.00p 1,273.00p 1,295.00p 2067563

*Close Price adjusted for both dividends and splits