Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
SSE (SSE) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/03/2010 | 1,127.00p | 1,141.00p | 1,119.00p | 1,128.00p | 2198029 |
| 26/02/2010 | 1,118.00p | 1,127.00p | 1,111.00p | 1,121.00p | 2798256 |
| 25/02/2010 | 1,124.00p | 1,130.00p | 1,110.80p | 1,113.00p | 2116603 |
| 24/02/2010 | 1,130.00p | 1,139.00p | 1,127.00p | 1,128.00p | 2983463 |
| 23/02/2010 | 1,136.00p | 1,142.00p | 1,123.00p | 1,126.00p | 1491935 |
| 22/02/2010 | 1,146.00p | 1,146.00p | 1,132.00p | 1,132.00p | 1186823 |
| 19/02/2010 | 1,141.00p | 1,147.03p | 1,135.00p | 1,142.00p | 4709455 |
| 18/02/2010 | 1,148.00p | 1,161.00p | 1,137.00p | 1,143.00p | 2565555 |
| 17/02/2010 | 1,170.00p | 1,171.06p | 1,142.00p | 1,149.00p | 2764566 |
| 16/02/2010 | 1,175.00p | 1,187.00p | 1,171.00p | 1,183.00p | 1186198 |
| 15/02/2010 | 1,169.00p | 1,173.50p | 1,164.00p | 1,171.00p | 1197705 |
| 12/02/2010 | 1,160.00p | 1,166.00p | 1,153.00p | 1,163.00p | 1617415 |
| 11/02/2010 | 1,159.00p | 1,160.00p | 1,150.00p | 1,155.00p | 2243423 |
| 10/02/2010 | 1,142.00p | 1,156.00p | 1,135.00p | 1,156.00p | 4407046 |
| 09/02/2010 | 1,163.00p | 1,169.00p | 1,137.00p | 1,143.00p | 2366873 |
| 08/02/2010 | 1,154.00p | 1,175.18p | 1,154.00p | 1,165.00p | 1344136 |
| 05/02/2010 | 1,158.00p | 1,169.00p | 1,149.89p | 1,154.00p | 3012766 |
| 04/02/2010 | 1,175.00p | 1,178.00p | 1,153.00p | 1,159.00p | 2873904 |
| 03/02/2010 | 1,188.00p | 1,188.96p | 1,170.00p | 1,174.00p | 3072914 |
| 02/02/2010 | 1,190.00p | 1,193.75p | 1,178.00p | 1,190.00p | 1863068 |
| 01/02/2010 | 1,171.00p | 1,192.00p | 1,164.51p | 1,187.00p | 2187812 |
| 29/01/2010 | 1,175.00p | 1,179.77p | 1,165.00p | 1,170.00p | 2686253 |
| 28/01/2010 | 1,184.00p | 1,184.00p | 1,167.00p | 1,169.00p | 2332990 |
| 27/01/2010 | 1,172.00p | 1,178.09p | 1,168.44p | 1,176.00p | 1809200 |
| 26/01/2010 | 1,170.00p | 1,180.56p | 1,164.00p | 1,175.00p | 1925951 |
| 25/01/2010 | 1,173.00p | 1,180.00p | 1,163.00p | 1,173.00p | 2163960 |
| 22/01/2010 | 1,182.00p | 1,191.00p | 1,173.00p | 1,179.00p | 2619428 |
| 21/01/2010 | 1,204.00p | 1,206.00p | 1,182.00p | 1,185.00p | 2659749 |
| 20/01/2010 | 1,186.00p | 1,199.00p | 1,180.00p | 1,198.00p | 3296608 |
| 19/01/2010 | 1,172.00p | 1,189.78p | 1,165.00p | 1,184.00p | 1543495 |
| 18/01/2010 | 1,177.00p | 1,187.00p | 1,168.00p | 1,171.00p | 1774593 |
| 15/01/2010 | 1,171.00p | 1,183.00p | 1,169.00p | 1,169.00p | 3340064 |
| 14/01/2010 | 1,178.00p | 1,178.00p | 1,166.00p | 1,168.00p | 1971931 |
| 13/01/2010 | 1,171.00p | 1,182.00p | 1,166.00p | 1,172.00p | 1102883 |
| 12/01/2010 | 1,172.00p | 1,180.00p | 1,161.20p | 1,172.00p | 1602757 |
| 11/01/2010 | 1,175.00p | 1,179.00p | 1,172.00p | 1,175.00p | 1248035 |
| 08/01/2010 | 1,165.00p | 1,171.00p | 1,157.79p | 1,171.00p | 1414053 |
| 07/01/2010 | 1,176.00p | 1,177.00p | 1,151.00p | 1,159.00p | 2002302 |
| 06/01/2010 | 1,172.00p | 1,180.62p | 1,167.00p | 1,176.00p | 1188117 |
| 05/01/2010 | 1,162.00p | 1,175.00p | 1,162.00p | 1,170.00p | 2204873 |
| 04/01/2010 | 1,165.00p | 1,168.00p | 1,152.00p | 1,163.00p | 1158479 |
| 31/12/2009 | 1,168.00p | 1,170.00p | 1,152.00p | 1,161.00p | 335132 |
| 30/12/2009 | 1,159.00p | 1,168.00p | 1,155.00p | 1,163.00p | 848443 |
| 29/12/2009 | 1,155.00p | 1,159.00p | 1,147.00p | 1,159.00p | 1181752 |
| 24/12/2009 | 1,141.00p | 1,149.00p | 1,138.00p | 1,147.00p | 201007 |
| 23/12/2009 | 1,152.00p | 1,153.00p | 1,139.00p | 1,147.00p | 739180 |
| 22/12/2009 | 1,145.00p | 1,151.00p | 1,134.00p | 1,145.00p | 966596 |
| 21/12/2009 | 1,122.00p | 1,143.00p | 1,114.30p | 1,140.00p | 1045772 |
| 18/12/2009 | 1,110.00p | 1,138.00p | 1,110.00p | 1,117.00p | 3668894 |
| 17/12/2009 | 1,126.00p | 1,132.70p | 1,112.00p | 1,112.00p | 1403808 |
| 16/12/2009 | 1,121.00p | 1,132.00p | 1,118.00p | 1,130.00p | 2085465 |
| 15/12/2009 | 1,124.00p | 1,126.00p | 1,113.00p | 1,117.00p | 1476057 |
| 14/12/2009 | 1,116.00p | 1,120.62p | 1,109.00p | 1,114.00p | 1129701 |
| 11/12/2009 | 1,100.00p | 1,122.00p | 1,097.00p | 1,107.00p | 1707369 |
| 10/12/2009 | 1,095.00p | 1,100.00p | 1,091.00p | 1,097.00p | 1207305 |
| 09/12/2009 | 1,110.00p | 1,112.37p | 1,090.00p | 1,094.00p | 2566154 |
| 08/12/2009 | 1,110.00p | 1,119.00p | 1,100.00p | 1,109.00p | 2879745 |
| 07/12/2009 | 1,117.00p | 1,127.00p | 1,080.00p | 1,115.00p | 1884328 |
| 04/12/2009 | 1,120.00p | 1,134.00p | 1,111.00p | 1,125.00p | 1563477 |
| 03/12/2009 | 1,135.00p | 1,139.00p | 1,114.00p | 1,120.00p | 2014036 |
| 02/12/2009 | 1,124.00p | 1,135.00p | 1,121.00p | 1,127.00p | 1723041 |
| 01/12/2009 | 1,120.00p | 1,130.00p | 1,118.00p | 1,125.00p | 1663670 |
| 30/11/2009 | 1,124.00p | 1,128.00p | 1,115.00p | 1,117.00p | 2588250 |
| 27/11/2009 | 1,109.00p | 1,130.00p | 1,109.00p | 1,125.00p | 4369643 |
| 26/11/2009 | 1,117.00p | 1,127.00p | 1,112.00p | 1,115.00p | 3286599 |
| 25/11/2009 | 1,111.00p | 1,121.00p | 1,100.00p | 1,117.00p | 2759518 |
| 24/11/2009 | 1,105.00p | 1,112.00p | 1,098.00p | 1,106.00p | 1450472 |
| 23/11/2009 | 1,101.00p | 1,114.00p | 1,099.00p | 1,105.00p | 1627563 |
| 20/11/2009 | 1,100.00p | 1,120.54p | 1,098.00p | 1,098.00p | 2782200 |
| 19/11/2009 | 1,111.00p | 1,124.00p | 1,099.00p | 1,101.00p | 2707870 |
| 18/11/2009 | 1,122.00p | 1,123.00p | 1,106.00p | 1,109.00p | 2320656 |
| 17/11/2009 | 1,095.00p | 1,122.00p | 1,095.00p | 1,117.00p | 2490335 |
| 16/11/2009 | 1,091.00p | 1,103.00p | 1,079.79p | 1,095.00p | 2820591 |
| 13/11/2009 | 1,071.00p | 1,089.00p | 1,066.00p | 1,086.00p | 2258694 |
| 12/11/2009 | 1,073.00p | 1,079.00p | 1,062.00p | 1,068.00p | 3513485 |
| 11/11/2009 | 1,061.00p | 1,076.00p | 1,038.00p | 1,073.00p | 5794370 |
| 10/11/2009 | 1,081.00p | 1,091.00p | 1,078.00p | 1,080.00p | 1884920 |
| 09/11/2009 | 1,085.00p | 1,087.00p | 1,071.00p | 1,080.00p | 1898871 |
| 06/11/2009 | 1,078.00p | 1,082.00p | 1,064.00p | 1,075.00p | 2146977 |
| 05/11/2009 | 1,071.00p | 1,078.00p | 1,067.00p | 1,075.00p | 2448873 |
| 04/11/2009 | 1,078.00p | 1,078.00p | 1,050.00p | 1,074.00p | 4509660 |
| 03/11/2009 | 1,081.00p | 1,081.00p | 1,070.00p | 1,074.00p | 5020584 |
| 02/11/2009 | 1,080.00p | 1,092.00p | 1,075.00p | 1,083.00p | 2398015 |
| 30/10/2009 | 1,083.00p | 1,098.00p | 1,075.00p | 1,079.00p | 3306349 |
| 29/10/2009 | 1,076.00p | 1,087.00p | 1,074.00p | 1,078.00p | 4569942 |
| 28/10/2009 | 1,090.00p | 1,096.00p | 1,076.00p | 1,082.00p | 3094387 |
| 27/10/2009 | 1,083.00p | 1,100.00p | 1,072.00p | 1,092.00p | 4204071 |
| 26/10/2009 | 1,080.00p | 1,087.00p | 1,072.00p | 1,077.00p | 2266505 |
| 23/10/2009 | 1,077.00p | 1,085.00p | 1,074.00p | 1,074.00p | 2013123 |
| 22/10/2009 | 1,077.00p | 1,083.00p | 1,069.00p | 1,075.00p | 2531136 |
| 21/10/2009 | 1,078.00p | 1,084.00p | 1,067.00p | 1,080.00p | 2214829 |
| 20/10/2009 | 1,080.00p | 1,085.00p | 1,071.00p | 1,073.00p | 2453198 |
| 19/10/2009 | 1,068.00p | 1,083.00p | 1,062.00p | 1,079.00p | 2135346 |
| 16/10/2009 | 1,085.00p | 1,090.00p | 1,066.00p | 1,067.00p | 3018356 |
| 15/10/2009 | 1,089.00p | 1,091.00p | 1,079.00p | 1,080.00p | 2496819 |
| 14/10/2009 | 1,106.00p | 1,112.00p | 1,083.00p | 1,088.00p | 3495912 |
| 13/10/2009 | 1,112.00p | 1,117.00p | 1,093.00p | 1,100.00p | 3638024 |
| 12/10/2009 | 1,125.00p | 1,128.00p | 1,104.00p | 1,109.00p | 2069420 |
| 09/10/2009 | 1,134.00p | 1,140.00p | 1,116.00p | 1,123.00p | 2871395 |
| 08/10/2009 | 1,148.00p | 1,148.00p | 1,128.00p | 1,134.00p | 2893986 |
| 07/10/2009 | 1,149.00p | 1,150.00p | 1,132.00p | 1,139.00p | 1853936 |
| 06/10/2009 | 1,133.00p | 1,148.00p | 1,124.00p | 1,146.00p | 2243088 |
| 05/10/2009 | 1,136.00p | 1,147.00p | 1,117.00p | 1,141.00p | 2314384 |
| 02/10/2009 | 1,156.00p | 1,156.00p | 1,130.00p | 1,130.00p | 3465169 |
| 01/10/2009 | 1,170.00p | 1,181.00p | 1,154.00p | 1,158.00p | 1967753 |
| 30/09/2009 | 1,170.00p | 1,176.00p | 1,162.00p | 1,173.00p | 3045273 |
| 29/09/2009 | 1,164.00p | 1,171.00p | 1,159.00p | 1,164.00p | 1548788 |
| 28/09/2009 | 1,164.00p | 1,171.00p | 1,152.00p | 1,168.00p | 3395393 |
| 25/09/2009 | 1,141.00p | 1,156.00p | 1,136.00p | 1,154.00p | 3933141 |
| 24/09/2009 | 1,148.00p | 1,153.00p | 1,133.00p | 1,139.00p | 3580828 |
| 23/09/2009 | 1,158.00p | 1,164.00p | 1,150.00p | 1,150.00p | 1604623 |
| 22/09/2009 | 1,172.00p | 1,172.00p | 1,156.00p | 1,156.00p | 1358352 |
| 21/09/2009 | 1,157.00p | 1,170.00p | 1,152.00p | 1,167.00p | 1580664 |
*Close Price adjusted for both dividends and splits