• FirefoxInstall the new Firefox »
  •  Dow Up0.21% Nasdaq Up0.32%

    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
    1,555.00 Up 6.00(0.39%) 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 6, 20121,358.001,358.001,322.231,338.001,883,3001,090.07
    Jun 5, 20121,332.001,332.001,332.001,332.0001,085.18
    Jun 4, 20121,332.001,332.001,332.001,332.0001,085.18
    Jun 1, 20121,328.001,341.351,322.001,332.001,462,7001,085.18
    May 31, 20121,330.001,337.001,318.001,323.002,283,3001,077.85
    May 30, 20121,338.001,341.001,323.001,329.001,399,6001,082.74
    May 29, 20121,352.001,356.201,337.001,343.001,067,0001,094.15
    May 28, 20121,366.001,368.001,310.441,348.001,137,6001,098.22
    May 25, 20121,342.001,359.001,339.001,359.001,558,2001,107.18
    May 24, 20121,341.001,350.281,331.001,340.001,605,4001,091.70
    May 23, 20121,340.001,350.001,330.001,334.002,340,4001,086.81
    May 22, 20121,334.001,345.131,326.001,345.002,081,0001,095.78
    May 21, 20121,327.001,334.001,321.351,325.001,104,9001,079.48
    May 18, 20121,347.001,354.001,328.001,333.002,391,0001,086.00
    May 17, 20121,327.001,342.001,319.251,339.001,955,3001,090.89
    May 16, 20121,310.001,347.911,310.001,329.002,319,2001,082.74
    May 15, 20121,336.001,338.001,323.001,325.001,953,0001,079.48
    May 14, 20121,341.001,341.001,328.001,332.001,409,7001,085.18
    May 11, 20121,325.001,347.001,318.001,343.002,721,5001,094.15
    May 10, 20121,332.001,334.621,318.001,321.002,163,6001,076.22
    May 9, 20121,334.001,336.001,315.101,324.001,497,7001,078.67
    May 8, 20121,357.001,357.001,328.001,329.002,747,8001,082.74
    May 7, 20121,326.001,326.001,326.001,326.0001,080.30
    May 4, 20121,330.001,342.001,320.001,326.001,894,3001,080.30
    May 3, 20121,328.001,341.001,321.001,332.001,506,6001,085.18
    May 2, 20121,329.001,333.001,313.001,324.002,345,7001,078.67
    May 1, 20121,330.001,330.001,311.001,325.001,091,8001,079.48
    Apr 30, 20121,338.001,338.001,298.201,321.002,886,2001,076.22
    Apr 27, 20121,341.001,343.001,328.001,335.001,675,6001,087.63
    Apr 26, 20121,334.001,337.001,323.001,335.001,958,0001,087.63
    Apr 25, 20121,344.001,346.001,327.001,333.002,152,0001,086.00
    Apr 24, 20121,334.001,341.001,324.001,338.001,929,0001,090.07
    Apr 23, 20121,340.001,341.701,319.001,329.002,055,6001,082.74
    Apr 20, 20121,333.001,345.001,321.881,342.002,417,8001,093.33
    Apr 19, 20121,360.001,364.001,330.001,331.003,177,7001,084.37
    Apr 18, 20121,363.001,367.001,336.001,356.001,959,3001,104.74
    Apr 17, 20121,361.001,367.001,352.001,358.002,033,2001,106.37
    Apr 16, 20121,337.001,367.741,333.001,358.002,402,3001,106.37
    Apr 13, 20121,339.001,346.001,326.001,340.002,279,8001,091.70
    Apr 12, 20121,320.001,341.001,314.001,339.001,969,9001,090.89
    Apr 11, 20121,308.001,327.691,297.001,323.002,280,3001,077.85
    Apr 10, 20121,315.001,326.001,307.001,307.002,375,6001,064.82
    Apr 9, 20121,322.001,322.001,322.001,322.0001,077.04
    Apr 6, 20121,322.001,322.001,322.001,322.0001,077.04
    Apr 5, 20121,325.001,327.001,308.251,322.001,950,3001,077.04
    Apr 4, 20121,349.001,349.001,318.001,324.002,150,6001,078.67
    Apr 3, 20121,359.001,367.001,342.001,348.002,345,7001,098.22
    Apr 2, 20121,337.001,355.001,325.001,355.002,385,5001,103.92
    Mar 30, 20121,321.001,341.001,306.001,329.003,135,3001,082.74
    Mar 29, 20121,326.001,330.001,305.001,322.004,472,1001,077.04
    Mar 28, 20121,345.001,364.001,322.001,327.002,559,3001,081.11
    Mar 27, 20121,350.001,351.001,339.001,345.002,345,2001,095.78
    Mar 26, 20121,317.001,349.001,310.401,348.002,456,4001,098.22
    Mar 23, 20121,318.001,322.001,304.001,312.001,345,0001,068.89
    Mar 22, 20121,314.001,318.001,303.001,312.001,311,5001,068.89
    Mar 21, 20121,310.001,317.291,307.001,315.001,200,3001,071.33
    Mar 20, 20121,312.001,321.001,302.001,306.002,210,8001,064.00
    Mar 19, 20121,321.001,322.001,306.001,312.001,394,5001,068.89
    Mar 16, 20121,335.001,337.001,316.001,320.004,007,3001,075.41
    Mar 15, 20121,330.001,333.001,318.001,331.002,093,8001,084.37
    Mar 14, 20121,319.001,339.001,312.301,330.002,701,1001,083.56
    Mar 13, 20121,310.001,313.621,300.001,312.001,682,0001,068.89
    Mar 12, 20121,303.001,305.001,292.001,305.001,140,7001,063.19
    Mar 9, 20121,292.001,302.001,285.001,301.001,635,9001,059.93
    Mar 8, 20121,298.001,300.001,281.001,290.001,616,6001,050.97
    Mar 7, 20121,291.001,303.601,285.001,293.001,464,4001,053.41
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.