• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    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
    1,558.00 Down 6.00(0.38%) Jul 3, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 1, 20121,447.001,467.001,439.001,461.001,769,0001,197.81
    Oct 31, 20121,445.001,466.001,444.151,448.001,403,9001,187.15
    Oct 30, 20121,436.001,446.001,435.911,443.00840,5001,183.05
    Oct 29, 20121,443.001,445.001,433.001,440.00972,6001,180.59
    Oct 26, 20121,425.001,444.001,422.001,442.001,505,2001,182.23
    Oct 25, 20121,422.001,435.001,420.001,433.001,358,3001,174.85
    Oct 24, 20121,429.001,441.001,420.001,422.001,740,8001,165.83
    Oct 23, 20121,447.001,447.921,421.501,423.001,527,0001,166.65
    Oct 22, 20121,445.001,446.561,431.001,442.002,048,5001,182.23
    Oct 19, 20121,441.001,454.001,439.001,450.001,420,8001,188.79
    Oct 18, 20121,457.001,463.001,427.001,443.001,695,3001,183.05
    Oct 17, 20121,445.001,461.001,432.001,458.002,587,1001,195.35
    Oct 16, 20121,440.001,450.001,432.001,446.001,216,3001,185.51
    Oct 15, 20121,429.001,443.801,424.001,433.001,165,4001,174.85
    Oct 12, 20121,422.001,431.001,417.001,426.001,577,6001,169.11
    Oct 11, 20121,425.001,429.001,409.001,426.001,898,5001,169.11
    Oct 10, 20121,420.001,429.001,418.001,425.001,316,0001,168.29
    Oct 9, 20121,433.001,439.001,418.001,420.001,385,6001,164.19
    Oct 8, 20121,430.001,439.281,427.001,436.001,265,8001,177.31
    Oct 5, 20121,422.001,437.001,410.201,435.002,453,0001,176.49
    Oct 4, 20121,417.001,428.001,409.001,421.001,685,5001,165.01
    Oct 3, 20121,392.001,418.001,387.001,416.001,866,4001,160.91
    Oct 2, 20121,399.001,400.101,386.001,391.001,927,4001,140.42
    Oct 1, 20121,394.001,411.001,383.001,400.001,923,7001,147.80
    Sep 28, 20121,400.001,410.101,391.001,392.002,492,9001,141.24
    Sep 27, 20121,400.001,409.001,390.251,394.001,626,9001,142.88
    Sep 26, 20121,394.001,404.001,385.501,392.001,928,9001,141.24
    Sep 25, 20121,392.001,399.001,383.001,398.001,435,2001,146.16
    Sep 24, 20121,395.001,402.001,387.001,389.001,495,5001,138.78
    Sep 21, 20121,405.001,407.001,391.001,397.002,873,4001,145.34
    Sep 20, 20121,398.001,402.001,380.001,401.002,023,9001,148.62
    Sep 19, 20121,379.001,403.001,376.001,400.002,807,1001,147.80
    Sep 18, 20121,379.001,383.381,374.001,374.002,564,9001,126.48
    Sep 17, 20121,399.001,403.771,379.001,382.001,595,3001,133.04
    Sep 14, 20121,396.001,409.001,361.001,400.004,465,0001,147.80
    Sep 13, 20121,369.001,394.001,365.001,390.002,261,7001,139.60
    Sep 12, 20121,362.001,372.001,352.001,369.002,119,5001,122.38
    Sep 11, 20121,364.001,377.001,347.001,358.002,153,9001,113.36
    Sep 10, 20121,361.001,368.001,352.001,363.001,782,0001,117.46
    Sep 7, 20121,374.001,374.001,352.001,358.002,357,4001,113.36
    Sep 6, 20121,360.001,375.001,356.001,375.002,744,7001,127.30
    Sep 5, 20121,362.001,368.001,355.001,357.002,404,7001,112.54
    Sep 4, 20121,380.001,382.501,359.001,360.002,039,7001,115.00
    Sep 3, 20121,369.001,382.001,364.281,377.001,416,0001,128.94
    Aug 31, 20121,385.001,392.001,367.451,368.002,665,6001,121.56
    Aug 30, 20121,375.001,388.031,374.641,379.001,460,1001,130.58
    Aug 29, 20121,367.001,387.001,361.001,372.002,200,2001,124.84
    Aug 28, 20121,359.001,363.001,348.001,357.001,245,4001,112.54
    Aug 27, 20121,353.001,353.001,353.001,353.0001,109.26
    Aug 24, 20121,350.001,363.031,345.151,353.001,545,7001,109.26
    Aug 23, 20121,362.001,366.001,339.001,345.002,601,6001,102.70
    Aug 22, 20121,334.001,360.001,333.001,354.003,116,6001,110.08
    Aug 21, 20121,344.001,346.001,332.001,338.001,586,7001,096.96
    Aug 20, 20121,339.001,344.981,333.151,342.001,573,2001,100.24
    Aug 17, 20121,344.001,345.001,333.001,335.001,720,9001,094.51
    Aug 16, 20121,336.001,343.001,331.001,339.001,644,6001,097.78
    Aug 15, 20121,331.001,338.001,327.001,332.001,262,8001,092.05
    Aug 14, 20121,330.001,334.051,320.001,332.002,475,4001,092.05
    Aug 13, 20121,323.001,326.351,317.001,323.00812,9001,084.67
    Aug 10, 20121,324.001,326.001,316.001,320.001,020,6001,082.21
    Aug 9, 20121,335.001,335.001,316.001,322.001,372,4001,083.85
    Aug 8, 20121,320.001,329.001,319.001,329.001,902,9001,089.59
    Aug 7, 20121,319.001,324.131,311.001,324.002,602,9001,085.49
    Aug 6, 20121,324.001,326.121,311.001,315.002,214,7001,078.11
    Aug 3, 20121,318.001,329.001,312.341,328.002,126,5001,088.77
    Aug 2, 20121,325.001,327.001,311.001,312.002,112,7001,075.65
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.