Dow Up0.64% Nasdaq Up0.68%

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
1,521.00 Up 24.00(1.60%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 18, 20141,497.001,522.691,490.001,521.003,612,4001,521.00
Sep 17, 20141,500.001,502.211,489.441,497.002,368,9001,497.00
Sep 16, 20141,488.001,496.001,470.771,496.003,820,2001,496.00
Sep 15, 20141,483.001,489.001,479.001,485.002,314,8001,485.00
Sep 12, 20141,490.001,497.001,480.001,490.003,672,5001,490.00
Sep 11, 20141,465.001,486.201,456.001,485.003,548,7001,485.00
Sep 10, 20141,450.001,456.001,438.001,445.002,882,3001,445.00
Sep 9, 20141,470.001,472.721,450.001,456.002,896,9001,456.00
Sep 8, 20141,489.001,489.001,468.001,477.003,577,7001,477.00
Sep 5, 20141,506.001,519.001,503.451,511.002,365,2001,511.00
Sep 4, 20141,485.001,505.001,482.201,503.002,268,1001,503.00
Sep 3, 20141,494.001,502.001,482.881,488.003,192,2001,488.00
Sep 2, 20141,520.001,521.001,485.001,494.003,062,9001,494.00
Sep 1, 20141,515.001,529.001,514.001,519.00920,2001,519.00
Aug 29, 20141,513.001,518.001,508.051,518.002,036,2001,518.00
Aug 28, 20141,506.001,521.001,504.501,508.001,231,2001,508.00
Aug 27, 20141,504.001,513.001,498.001,506.001,838,5001,506.00
Aug 26, 20141,510.001,517.001,495.001,509.001,839,2001,509.00
Aug 25, 20141,497.001,497.001,497.001,497.0001,497.00
Aug 22, 20141,521.001,522.001,490.001,497.002,868,8001,497.00
Aug 21, 20141,515.001,520.001,510.001,520.002,416,3001,520.00
Aug 20, 20141,510.001,523.001,508.101,517.002,129,8001,517.00
Aug 19, 20141,500.001,509.041,495.001,505.001,687,3001,505.00
Aug 18, 20141,500.001,500.001,486.001,493.001,794,0001,493.00
Aug 15, 20141,495.001,504.001,487.001,489.002,710,6001,489.00
Aug 14, 20141,465.001,488.001,461.301,482.001,724,0001,482.00
Aug 13, 20141,457.001,469.511,457.001,466.001,469,2001,466.00
Aug 12, 20141,458.001,460.701,445.981,452.001,423,9001,452.00
Aug 11, 20141,458.001,464.001,453.001,462.001,144,6001,462.00
Aug 8, 20141,451.001,463.441,449.001,455.002,151,4001,455.00
Aug 7, 20141,453.001,469.001,448.001,461.001,910,3001,461.00
Aug 6, 20141,444.001,462.001,440.671,456.002,271,1001,456.00
Aug 5, 20141,446.001,458.001,445.001,447.001,748,0001,447.00
Aug 4, 20141,437.001,447.921,429.101,440.001,711,2001,440.00
Aug 1, 20141,452.001,453.001,425.401,438.001,752,0001,438.00
Jul 31, 20141,455.001,471.701,449.001,457.002,422,7001,457.00
Jul 30, 20141,474.001,475.001,453.001,462.002,505,8001,462.00
Jul 29, 20141,482.001,487.001,471.001,473.001,616,1001,473.00
Jul 28, 20141,470.001,477.901,464.591,471.001,652,3001,471.00
Jul 25, 20141,479.001,480.231,464.001,465.001,399,5001,465.00
Jul 24, 20141,498.001,503.001,477.001,480.002,110,5001,480.00
Jul 23, 20141,477.001,563.001,459.001,498.003,153,9001,498.00
Jul 23, 201460.700001 Dividend
Jul 22, 20141,538.001,543.531,532.001,541.001,659,2001,480.30
Jul 21, 20141,532.001,542.001,525.001,529.001,699,9001,468.77
Jul 18, 20141,523.001,529.161,506.001,528.002,292,6001,467.81
Jul 17, 20141,525.001,539.001,516.051,523.002,423,6001,463.01
Jul 16, 20141,545.001,551.201,539.001,543.001,326,0001,482.22
Jul 15, 20141,539.001,551.001,538.001,542.003,054,6001,481.26
Jul 14, 20141,549.001,555.001,531.001,544.002,144,3001,483.18
Jul 11, 20141,549.001,554.001,539.001,547.001,564,9001,486.06
Jul 10, 20141,557.001,561.001,544.001,547.002,000,7001,486.06
Jul 9, 20141,581.001,587.901,557.001,560.001,896,5001,498.55
Jul 8, 20141,592.001,595.001,576.791,582.001,977,2001,519.68
Jul 7, 20141,590.001,598.221,585.001,591.001,605,5001,528.33
Jul 4, 20141,591.001,594.801,580.001,589.001,392,6001,526.41
Jul 3, 20141,593.001,598.221,590.001,595.001,765,2001,532.17
Jul 2, 20141,589.001,601.221,582.001,595.002,163,4001,532.17
Jul 1, 20141,575.001,584.001,565.001,584.002,151,5001,521.61
Jun 30, 20141,565.001,578.001,562.491,567.001,475,7001,505.28
Jun 27, 20141,571.001,604.451,559.001,566.001,352,6001,504.32
Jun 26, 20141,569.001,577.891,559.001,568.001,739,4001,506.24
Jun 25, 20141,574.001,575.001,561.001,564.001,465,6001,502.39
Jun 24, 20141,590.001,599.361,575.571,581.001,723,5001,518.72
Jun 23, 20141,582.001,588.001,571.001,583.001,443,9001,520.65
Jun 20, 20141,573.001,582.001,571.001,579.003,839,1001,516.80
Jun 19, 20141,572.001,576.001,564.001,575.002,150,3001,512.96
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.