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:
- Avoid PCI-PAL (PCIP) by Steve Moore in ShareProphets
- Watch Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Avoid Safestay (SSTY) by Steve Moore in ShareProphets
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Buy HICL Infrastructure (HICL) by John Ficenec in The Times - Tempus
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Braemar (BMS) by Jefferies
- Hold Gore Street Energy Storage Fund (GSF) by Jefferies
- Hold Associated British Foods (ABF) by Shore Capital
- Hold Baltic Classifieds Group (BCG) by Jefferies
- Hold National Grid (NG.) by Jefferies
- Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Steve Moore in ShareProphets
- Buy Supermarket Income Reit (SUPR) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Neutral ASOS (ASC) by JP Morgan
- Buy Bridgepoint Group (Reg S) (BPT) by Citi
SSE (SSE) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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