Dow Down0.92% Nasdaq Down0.83%

More On SSE.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


SSE plc (SSE.L)

-LSE
1,544.00 Up 14.00(0.92%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 7, 20121,429.001,440.001,426.001,433.001,475,2001,255.85
Dec 6, 20121,427.001,443.001,420.001,430.002,895,7001,253.22
Dec 5, 20121,434.001,434.581,423.541,426.001,419,2001,249.71
Dec 4, 20121,430.001,432.571,423.151,428.001,780,7001,251.46
Dec 3, 20121,430.001,438.591,424.001,429.001,213,1001,252.34
Nov 30, 20121,436.001,437.001,421.001,425.001,768,7001,248.83
Nov 29, 20121,414.001,439.001,407.001,436.001,970,3001,258.47
Nov 28, 20121,397.001,411.001,389.881,410.001,537,2001,235.69
Nov 27, 20121,403.001,408.001,395.001,399.001,475,6001,226.05
Nov 26, 20121,406.001,406.001,391.121,396.001,479,7001,223.42
Nov 23, 20121,402.001,408.001,392.001,406.00902,7001,232.18
Nov 22, 20121,397.001,403.001,392.001,400.003,057,6001,226.92
Nov 21, 20121,380.001,398.001,380.001,396.002,511,7001,223.42
Nov 20, 20121,381.001,386.001,373.001,380.001,472,3001,209.40
Nov 19, 20121,373.001,386.001,368.381,384.001,658,7001,212.90
Nov 16, 20121,387.001,392.001,363.001,364.001,846,0001,195.38
Nov 15, 20121,393.001,401.001,384.001,390.001,573,7001,218.16
Nov 14, 20121,400.001,407.001,374.311,400.003,978,5001,226.92
Nov 13, 20121,382.001,391.001,363.001,383.003,575,6001,212.03
Nov 12, 20121,397.001,402.361,393.001,395.001,390,6001,222.54
Nov 9, 20121,407.001,415.001,383.861,399.002,071,4001,226.05
Nov 8, 20121,436.001,436.001,408.001,410.002,499,7001,235.69
Nov 7, 20121,453.001,459.001,429.001,432.001,285,8001,254.97
Nov 6, 20121,443.001,456.001,442.001,451.001,320,8001,271.62
Nov 5, 20121,441.001,447.101,439.001,443.00787,8001,264.61
Nov 2, 20121,457.001,459.001,433.001,444.001,624,6001,265.49
Nov 1, 20121,447.001,467.001,439.001,461.001,769,0001,280.38
Oct 31, 20121,445.001,466.001,444.151,448.001,403,9001,268.99
Oct 30, 20121,436.001,446.001,435.911,443.00840,5001,264.61
Oct 29, 20121,443.001,445.001,433.001,440.00972,6001,261.98
Oct 26, 20121,425.001,444.001,422.001,442.001,505,2001,263.73
Oct 25, 20121,422.001,435.001,420.001,433.001,358,3001,255.85
Oct 24, 20121,429.001,441.001,420.001,422.001,740,8001,246.21
Oct 23, 20121,447.001,447.921,421.501,423.001,527,0001,247.08
Oct 22, 20121,445.001,446.561,431.001,442.002,048,5001,263.73
Oct 19, 20121,441.001,454.001,439.001,450.001,420,8001,270.74
Oct 18, 20121,457.001,463.001,427.001,443.001,695,3001,264.61
Oct 17, 20121,445.001,461.001,432.001,458.002,587,1001,277.75
Oct 16, 20121,440.001,450.001,432.001,446.001,216,3001,267.24
Oct 15, 20121,429.001,443.801,424.001,433.001,165,4001,255.85
Oct 12, 20121,422.001,431.001,417.001,426.001,577,6001,249.71
Oct 11, 20121,425.001,429.001,409.001,426.001,898,5001,249.71
Oct 10, 20121,420.001,429.001,418.001,425.001,316,0001,248.83
Oct 9, 20121,433.001,439.001,418.001,420.001,385,6001,244.45
Oct 8, 20121,430.001,439.281,427.001,436.001,265,8001,258.47
Oct 5, 20121,422.001,437.001,410.201,435.002,453,0001,257.60
Oct 4, 20121,417.001,428.001,409.001,421.001,685,5001,245.33
Oct 3, 20121,392.001,418.001,387.001,416.001,866,4001,240.95
Oct 2, 20121,399.001,400.101,386.001,391.001,927,4001,219.04
Oct 1, 20121,394.001,411.001,383.001,400.001,923,7001,226.92
Sep 28, 20121,400.001,410.101,391.001,392.002,492,9001,219.91
Sep 27, 20121,400.001,409.001,390.251,394.001,626,9001,221.67
Sep 26, 20121,394.001,404.001,385.501,392.001,928,9001,219.91
Sep 25, 20121,392.001,399.001,383.001,398.001,435,2001,225.17
Sep 24, 20121,395.001,402.001,387.001,389.001,495,5001,217.28
Sep 21, 20121,405.001,407.001,391.001,397.002,873,4001,224.30
Sep 20, 20121,398.001,402.001,380.001,401.002,023,9001,227.80
Sep 19, 20121,379.001,403.001,376.001,400.002,807,1001,226.92
Sep 18, 20121,379.001,383.381,374.001,374.002,564,9001,204.14
Sep 17, 20121,399.001,403.771,379.001,382.001,595,3001,211.15
Sep 14, 20121,396.001,409.001,361.001,400.004,465,0001,226.92
Sep 13, 20121,369.001,394.001,365.001,390.002,261,7001,218.16
Sep 12, 20121,362.001,372.001,352.001,369.002,119,5001,199.76
Sep 11, 20121,364.001,377.001,347.001,358.002,153,9001,190.12
Sep 10, 20121,361.001,368.001,352.001,363.001,782,0001,194.50
Sep 7, 20121,374.001,374.001,352.001,358.002,357,4001,190.12
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.