SSE PLC ORD 50P

 
SSE 
(LSE, Stocks) 
p 1,329.70 <%= Resources.Global.txtDown %>
Updated 21/05/2012
ISIN: GB0007908733
Change % -0.2% Stock price decreasing
Change -3.2952 Stock price decreasing
Volume 1,100,431
High P 1,334.00
Low P 1,321.35
Open P 1,327.00
 
Prev close P 1,333.00
# of shares -
Market cap -
Intraday

Market closed
SSE PLC ORD 50P
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 mon 6 mon 1 year
 
  1,329.70 0.4% Stock price increasing -0.9% Stock price decreasing 2.5% Stock price increasing 5.8% Stock price increasing -0.8% Stock price decreasing

History: SSE PLC ORD 50P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close price
Volume
18/05/2012
1347.00
1354.00
1328.00
1333.00
2,377,849
17/05/2012
1327.00
1342.00
1319.25
1339.00
1,952,018
16/05/2012
1310.00
1347.91
1310.00
1329.00
2,307,080
15/05/2012
1336.00
1338.00
1323.00
1325.00
1,952,018
14/05/2012
1341.00
1341.00
1328.00
1332.00
1,408,266
11/05/2012
1325.00
1347.00
1318.00
1343.00
2,714,735
10/05/2012
1332.00
1334.62
1318.00
1321.00
2,154,514
09/05/2012
1334.00
1336.00
1315.10
1324.00
1,488,380
08/05/2012
1357.00
1357.00
1328.00
1329.00
2,746,197
04/05/2012
1330.00
1342.00
1320.00
1326.00
1,862,050
03/05/2012
1328.00
1341.00
1321.00
1332.00
1,503,757
02/05/2012
1329.00
1333.00
1313.00
1324.00
2,341,352
01/05/2012
1330.00
1330.00
1311.00
1325.00
995,748
30/04/2012
1338.00
1338.00
1298.20
1321.00
2,882,294
27/04/2012
1341.00
1343.00
1328.00
1335.00
1,654,486
26/04/2012
1334.00
1337.00
1323.00
1335.00
1,666,570
25/04/2012
1344.00
1346.00
1327.00
1333.00
2,128,980
24/04/2012
1334.00
1341.00
1324.00
1338.00
1,914,717
23/04/2012
1340.00
1341.70
1319.00
1329.00
2,044,057
20/04/2012
1333.00
1345.00
1321.88
1342.00
2,392,810
19/04/2012
1360.00
1364.00
1330.00
1331.00
3,162,943
18/04/2012
1363.00
1367.00
1336.00
1356.00
1,951,130
17/04/2012
1361.00
1367.00
1352.00
1358.00
1,950,923
16/04/2012
1337.00
1367.74
1333.00
1358.00
2,390,917
13/04/2012
1339.00
1346.00
1326.00
1340.00
2,276,365
12/04/2012
1320.00
1341.00
1314.00
1339.00
1,968,507
11/04/2012
1308.00
1327.69
1297.00
1323.00
2,277,595
10/04/2012
1315.00
1326.00
1307.00
1307.00
2,373,966
05/04/2012
1325.00
1327.00
1308.25
1322.00
1,948,141
04/04/2012
1349.00
1349.00
1318.00
1324.00
2,143,924
03/04/2012
1359.00
1367.00
1342.00
1348.00
2,344,764
02/04/2012
1337.00
1355.00
1325.00
1355.00
2,385,289
30/03/2012
1321.00
1341.00
1306.00
1329.00
3,127,925
29/03/2012
1326.00
1330.00
1305.00
1322.00
4,468,428
28/03/2012
1345.00
1364.00
1322.00
1327.00
2,520,882
27/03/2012
1350.00
1351.00
1339.00
1345.00
2,335,707
26/03/2012
1317.00
1349.00
1310.40
1348.00
2,443,799
23/03/2012
1318.00
1322.00
1304.00
1312.00
1,344,291
22/03/2012
1314.00
1318.00
1303.00
1312.00
1,307,362
21/03/2012
1310.00
1317.29
1307.00
1315.00
1,196,237
20/03/2012
1312.00
1321.00
1302.00
1306.00
1,820,656
19/03/2012
1321.00
1322.00
1306.00
1312.00
1,376,204
16/03/2012
1335.00
1337.00
1316.00
1320.00
3,023,162
15/03/2012
1330.00
1333.00
1318.00
1331.00
2,032,858
14/03/2012
1319.00
1339.00
1312.30
1330.00
2,691,446
13/03/2012
1310.00
1313.62
1300.00
1312.00
1,679,071
12/03/2012
1303.00
1305.00
1292.00
1305.00
1,128,093
09/03/2012
1292.00
1302.00
1285.00
1301.00
1,635,450
08/03/2012
1298.00
1300.00
1281.00
1290.00
1,602,957
07/03/2012
1291.00
1303.60
1285.00
1293.00
1,463,323
06/03/2012
1310.00
1314.00
1291.00
1292.00
2,447,192
05/03/2012
1302.00
1317.21
1298.20
1315.00
1,409,396
02/03/2012
1305.00
1318.62
1300.00
1309.00
1,813,162
01/03/2012
1293.00
1303.33
1279.00
1303.00
1,663,082
29/02/2012
1279.00
1298.00
1278.55
1290.00
1,957,147
28/02/2012
1286.00
1293.00
1272.00
1277.00
2,065,722
27/02/2012
1274.00
1284.00
1266.00
1283.00
1,639,508
24/02/2012
1293.00
1293.10
1272.00
1278.00
2,675,909
23/02/2012
1300.00
1305.00
1275.66
1287.00
3,261,154
22/02/2012
1289.00
1304.00
1287.00
1297.00
2,334,553
21/02/2012
1294.00
1294.25
1284.00
1291.00
1,619,285
20/02/2012
1297.00
1300.00
1285.00
1294.00
1,454,866
17/02/2012
1295.00
1302.70
1283.72
1295.00
2,122,154
16/02/2012
1274.00
1289.00
1271.00
1286.00
2,063,070
15/02/2012
1286.00
1291.00
1269.00
1276.00
2,034,586
Copyright Euroinvestor A/S 2012
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
Version: LiveBranchBuild_20120516.1 - EUROWEB1 - 2012-05-22 01:23:46 - 2012-05-22 00:23:46 - 1000 - Website: OKAY