Dow Up0.17% Nasdaq Up0.29%

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
1,510.00 Up 1.00(0.07%) 6:34AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Sep 6, 20121,360.001,375.001,356.001,375.002,744,7001,205.02
Sep 5, 20121,362.001,368.001,355.001,357.002,404,7001,189.24
Sep 4, 20121,380.001,382.501,359.001,360.002,039,7001,191.87
Sep 3, 20121,369.001,382.001,364.281,377.001,416,0001,206.77
Aug 31, 20121,385.001,392.001,367.451,368.002,665,6001,198.88
Aug 30, 20121,375.001,388.031,374.641,379.001,460,1001,208.52
Aug 29, 20121,367.001,387.001,361.001,372.002,200,2001,202.39
Aug 28, 20121,359.001,363.001,348.001,357.001,245,4001,189.24
Aug 27, 20121,353.001,353.001,353.001,353.0001,185.74
Aug 24, 20121,350.001,363.031,345.151,353.001,545,7001,185.74
Aug 23, 20121,362.001,366.001,339.001,345.002,601,6001,178.72
Aug 22, 20121,334.001,360.001,333.001,354.003,116,6001,186.61
Aug 21, 20121,344.001,346.001,332.001,338.001,586,7001,172.59
Aug 20, 20121,339.001,344.981,333.151,342.001,573,2001,176.10
Aug 17, 20121,344.001,345.001,333.001,335.001,720,9001,169.96
Aug 16, 20121,336.001,343.001,331.001,339.001,644,6001,173.47
Aug 15, 20121,331.001,338.001,327.001,332.001,262,8001,167.33
Aug 14, 20121,330.001,334.051,320.001,332.002,475,4001,167.33
Aug 13, 20121,323.001,326.351,317.001,323.00812,9001,159.44
Aug 10, 20121,324.001,326.001,316.001,320.001,020,6001,156.81
Aug 9, 20121,335.001,335.001,316.001,322.001,372,4001,158.57
Aug 8, 20121,320.001,329.001,319.001,329.001,902,9001,164.70
Aug 7, 20121,319.001,324.131,311.001,324.002,602,9001,160.32
Aug 6, 20121,324.001,326.121,311.001,315.002,214,7001,152.43
Aug 3, 20121,318.001,329.001,312.341,328.002,126,5001,163.83
Aug 2, 20121,325.001,327.001,311.001,312.002,112,7001,149.80
Aug 1, 20121,319.001,325.001,312.001,322.002,434,6001,158.57
Jul 31, 20121,312.001,325.021,309.001,313.003,579,9001,150.68
Jul 30, 20121,310.001,320.881,308.001,310.001,928,5001,148.05
Jul 27, 20121,324.001,324.001,298.001,307.003,323,6001,145.42
Jul 26, 20121,299.001,317.001,287.001,310.004,806,4001,148.05
Jul 25, 20121,309.001,352.101,286.001,294.003,188,5001,134.03
Jul 25, 201256.099998 Dividend
Jul 24, 20121,378.001,400.001,339.071,364.002,682,3001,146.21
Jul 23, 20121,387.001,389.001,369.001,376.002,646,8001,156.29
Jul 20, 20121,412.001,413.701,388.001,393.003,082,0001,170.58
Jul 19, 20121,416.001,420.301,404.001,414.001,724,9001,188.23
Jul 18, 20121,407.001,415.001,396.001,415.002,271,5001,189.07
Jul 17, 20121,433.001,433.801,400.001,404.002,831,6001,179.82
Jul 16, 20121,406.001,430.141,395.001,430.002,232,9001,201.67
Jul 13, 20121,414.001,419.001,383.001,408.003,569,9001,183.19
Jul 12, 20121,428.001,430.001,368.841,420.001,760,4001,193.27
Jul 11, 20121,434.001,438.001,417.921,429.002,461,5001,200.83
Jul 10, 20121,420.001,447.911,415.001,445.003,065,8001,214.28
Jul 9, 20121,416.001,423.001,412.001,418.002,070,7001,191.59
Jul 6, 20121,391.001,419.001,388.001,416.002,134,1001,189.91
Jul 5, 20121,391.001,396.621,385.001,394.001,486,1001,171.42
Jul 4, 20121,394.001,398.001,387.001,395.001,191,8001,172.26
Jul 3, 20121,401.001,406.881,384.001,394.001,608,1001,171.42
Jul 2, 20121,392.001,401.001,382.001,401.002,015,8001,177.30
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.