• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.62% Nasdaq Up1.95%

    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
    1,472.00 Up 56.00(3.95%) 12:09PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 6, 20121,358.001,358.001,322.231,338.001,883,300983.66
    Jun 5, 20121,332.001,332.001,332.001,332.000979.25
    Jun 4, 20121,332.001,332.001,332.001,332.000979.25
    Jun 1, 20121,328.001,341.351,322.001,332.001,462,700979.25
    May 31, 20121,330.001,337.001,318.001,323.002,283,300972.63
    May 30, 20121,338.001,341.001,323.001,329.001,399,600977.04
    May 29, 20121,352.001,356.201,337.001,343.001,067,000987.34
    May 28, 20121,366.001,368.001,310.441,348.001,137,600991.01
    May 25, 20121,342.001,359.001,339.001,359.001,558,200999.10
    May 24, 20121,341.001,350.281,331.001,340.001,605,400985.13
    May 23, 20121,340.001,350.001,330.001,334.002,340,400980.72
    May 22, 20121,334.001,345.131,326.001,345.002,081,000988.81
    May 21, 20121,327.001,334.001,321.351,325.001,104,900974.10
    May 18, 20121,347.001,354.001,328.001,333.002,391,000979.98
    May 17, 20121,327.001,342.001,319.251,339.001,955,300984.40
    May 16, 20121,310.001,347.911,310.001,329.002,319,200977.04
    May 15, 20121,336.001,338.001,323.001,325.001,953,000974.10
    May 14, 20121,341.001,341.001,328.001,332.001,409,700979.25
    May 11, 20121,325.001,347.001,318.001,343.002,721,500987.34
    May 10, 20121,332.001,334.621,318.001,321.002,163,600971.16
    May 9, 20121,334.001,336.001,315.101,324.001,497,700973.37
    May 8, 20121,357.001,357.001,328.001,329.002,747,800977.04
    May 7, 20121,326.001,326.001,326.001,326.000974.84
    May 4, 20121,330.001,342.001,320.001,326.001,894,300974.84
    May 3, 20121,328.001,341.001,321.001,332.001,506,600979.25
    May 2, 20121,329.001,333.001,313.001,324.002,345,700973.37
    May 1, 20121,330.001,330.001,311.001,325.001,091,800974.10
    Apr 30, 20121,338.001,338.001,298.201,321.002,886,200971.16
    Apr 27, 20121,341.001,343.001,328.001,335.001,675,600981.45
    Apr 26, 20121,334.001,337.001,323.001,335.001,958,000981.45
    Apr 25, 20121,344.001,346.001,327.001,333.002,152,000979.98
    Apr 24, 20121,334.001,341.001,324.001,338.001,929,000983.66
    Apr 23, 20121,340.001,341.701,319.001,329.002,055,600977.04
    Apr 20, 20121,333.001,345.001,321.881,342.002,417,800986.60
    Apr 19, 20121,360.001,364.001,330.001,331.003,177,700978.51
    Apr 18, 20121,363.001,367.001,336.001,356.001,959,300996.89
    Apr 17, 20121,361.001,367.001,352.001,358.002,033,200998.36
    Apr 16, 20121,337.001,367.741,333.001,358.002,402,300998.36
    Apr 13, 20121,339.001,346.001,326.001,340.002,279,800985.13
    Apr 12, 20121,320.001,341.001,314.001,339.001,969,900984.40
    Apr 11, 20121,308.001,327.691,297.001,323.002,280,300972.63
    Apr 10, 20121,315.001,326.001,307.001,307.002,375,600960.87
    Apr 9, 20121,322.001,322.001,322.001,322.000971.90
    Apr 6, 20121,322.001,322.001,322.001,322.000971.90
    Apr 5, 20121,325.001,327.001,308.251,322.001,950,300971.90
    Apr 4, 20121,349.001,349.001,318.001,324.002,150,600973.37
    Apr 3, 20121,359.001,367.001,342.001,348.002,345,700991.01
    Apr 2, 20121,337.001,355.001,325.001,355.002,385,500996.16
    Mar 30, 20121,321.001,341.001,306.001,329.003,135,300977.04
    Mar 29, 20121,326.001,330.001,305.001,322.004,472,100971.90
    Mar 28, 20121,345.001,364.001,322.001,327.002,559,300975.57
    Mar 27, 20121,350.001,351.001,339.001,345.002,345,200988.81
    Mar 26, 20121,317.001,349.001,310.401,348.002,456,400991.01
    Mar 23, 20121,318.001,322.001,304.001,312.001,345,000964.55
    Mar 22, 20121,314.001,318.001,303.001,312.001,311,500964.55
    Mar 21, 20121,310.001,317.291,307.001,315.001,200,300966.75
    Mar 20, 20121,312.001,321.001,302.001,306.002,210,800960.13
    Mar 19, 20121,321.001,322.001,306.001,312.001,394,500964.55
    Mar 16, 20121,335.001,337.001,316.001,320.004,007,300970.43
    Mar 15, 20121,330.001,333.001,318.001,331.002,093,800978.51
    Mar 14, 20121,319.001,339.001,312.301,330.002,701,100977.78
    Mar 13, 20121,310.001,313.621,300.001,312.001,682,000964.55
    Mar 12, 20121,303.001,305.001,292.001,305.001,140,700959.40
    Mar 9, 20121,292.001,302.001,285.001,301.001,635,900956.46
    Mar 8, 20121,298.001,300.001,281.001,290.001,616,600948.37
    Mar 7, 20121,291.001,303.601,285.001,293.001,464,400950.58
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.