Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

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
1,502.00 Down 3.00(0.20%) Apr 17, 11:35AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 3, 20141,483.001,490.001,459.001,464.001,883,6001,464.00
Apr 2, 20141,493.001,498.001,478.001,482.001,639,8001,482.00
Apr 1, 20141,469.001,492.001,463.001,489.002,435,3001,489.00
Mar 31, 20141,515.001,515.001,466.001,469.003,740,9001,469.00
Mar 28, 20141,490.001,520.001,486.001,511.002,382,4001,511.00
Mar 27, 20141,507.001,509.001,472.001,487.004,114,9001,487.00
Mar 26, 20141,512.001,544.001,497.001,518.006,356,7001,518.00
Mar 25, 20141,470.001,500.001,470.001,498.003,020,1001,498.00
Mar 24, 20141,500.001,502.001,471.001,475.003,101,7001,475.00
Mar 21, 20141,485.001,510.001,482.001,510.005,164,3001,510.00
Mar 20, 20141,462.001,490.001,457.001,486.005,869,6001,486.00
Mar 19, 20141,439.001,442.001,429.001,438.001,685,0001,438.00
Mar 18, 20141,422.001,442.001,409.001,440.002,133,3001,440.00
Mar 17, 20141,419.001,431.001,414.001,427.002,163,0001,427.00
Mar 14, 20141,409.001,427.001,409.001,423.002,167,1001,423.00
Mar 13, 20141,409.001,428.001,406.001,417.002,698,1001,417.00
Mar 12, 20141,420.001,435.001,420.001,425.002,274,5001,425.00
Mar 11, 20141,424.001,434.001,418.001,427.002,142,6001,427.00
Mar 10, 20141,421.001,430.001,418.001,424.002,061,2001,424.00
Mar 7, 20141,422.001,431.001,405.001,425.002,058,8001,425.00
Mar 6, 20141,423.001,426.001,415.001,420.001,707,1001,420.00
Mar 5, 20141,421.001,429.001,416.001,424.001,655,5001,424.00
Mar 4, 20141,399.001,427.001,399.001,425.002,181,9001,425.00
Mar 3, 20141,387.001,411.001,387.001,396.003,296,8001,396.00
Feb 28, 20141,425.001,425.001,397.001,403.003,076,3001,403.00
Feb 27, 20141,422.001,429.001,411.001,425.002,168,0001,425.00
Feb 26, 20141,433.001,436.001,413.001,424.002,452,0001,424.00
Feb 25, 20141,438.001,444.001,422.001,434.002,873,9001,434.00
Feb 24, 20141,427.001,440.001,420.001,437.002,031,5001,437.00
Feb 21, 20141,427.001,429.001,419.001,425.002,998,5001,425.00
Feb 20, 20141,395.001,422.001,395.001,420.003,081,0001,420.00
Feb 19, 20141,394.001,403.001,390.001,399.002,449,4001,399.00
Feb 18, 20141,370.001,403.001,367.001,392.003,432,6001,392.00
Feb 17, 20141,388.001,389.001,379.001,383.001,998,0001,383.00
Feb 14, 20141,382.001,395.001,374.001,389.001,975,1001,389.00
Feb 13, 20141,365.001,379.001,356.001,377.002,521,4001,377.00
Feb 12, 20141,367.001,373.001,357.001,360.002,466,1001,360.00
Feb 11, 20141,356.001,373.001,355.001,365.002,855,1001,365.00
Feb 10, 20141,351.001,352.001,329.001,351.002,554,2001,351.00
Feb 7, 20141,351.001,358.001,343.001,357.001,519,0001,357.00
Feb 6, 20141,357.001,357.001,338.001,348.002,372,0001,348.00
Feb 5, 20141,330.001,345.001,321.001,342.002,619,5001,342.00
Feb 4, 20141,336.001,341.001,327.001,329.003,444,3001,329.00
Feb 3, 20141,308.001,340.001,305.001,332.003,105,2001,332.00
Jan 31, 20141,321.001,330.001,302.001,307.002,552,1001,307.00
Jan 30, 20141,306.001,321.001,305.001,321.002,175,9001,321.00
Jan 29, 20141,315.001,322.001,301.001,307.002,323,9001,307.00
Jan 28, 20141,312.001,315.001,299.001,310.002,196,3001,310.00
Jan 27, 20141,317.001,324.001,308.001,309.002,326,9001,309.00
Jan 24, 20141,325.001,329.001,315.001,315.002,589,0001,315.00
Jan 23, 20141,327.001,333.001,312.001,320.002,800,3001,320.00
Jan 22, 20141,330.001,330.001,313.001,317.002,068,8001,317.00
Jan 22, 201426.00 Dividend
Jan 21, 20141,328.001,341.001,320.001,340.003,446,6001,289.01
Jan 20, 20141,321.001,329.001,311.001,329.002,793,5001,278.43
Jan 17, 20141,310.001,327.001,303.001,320.003,072,1001,269.78
Jan 16, 20141,321.001,324.001,303.001,306.002,879,3001,256.31
Jan 15, 20141,326.001,329.001,297.001,320.006,854,6001,269.78
Jan 14, 20141,335.001,358.001,330.001,349.002,023,1001,297.67
Jan 13, 20141,355.001,358.001,338.001,344.003,599,7001,292.86
Jan 10, 20141,353.001,365.001,352.001,364.002,301,7001,312.10
Jan 9, 20141,345.001,355.001,338.001,347.001,646,9001,295.75
Jan 8, 20141,357.001,357.001,334.001,346.002,842,0001,294.79
Jan 7, 20141,357.001,365.001,354.001,358.001,681,4001,306.33
Jan 6, 20141,354.001,363.001,349.001,360.004,162,4001,308.25
Jan 3, 20141,342.001,358.001,342.001,351.001,282,7001,299.60
Jan 2, 20141,373.001,375.001,338.001,339.002,645,1001,288.05
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.