Dow Up0.36% Nasdaq Up0.12%

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
1,520.00 Up 3.00(0.20%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
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
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.