6 Followers LSE:SSE - SSE PLC SSE PLC
Sector: Utilities, Industry: Electric Utilities
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
5 Jul 2022 GBX 1,704.63 1,656.5 1,700.5 1,671 1,671 -24.5 (-1.45%) 2,508,681
4 Jul 2022 GBX 1,708.5 1,678.5 1,686.5 1,695.5 1,695.5 +18 (+1.07%) 2,510,762
1 Jul 2022 GBX 1,683 1,602 1,612 1,677.5 1,677.5 +61.5 (+3.81%) 3,195,265
30 Jun 2022 GBX 1,650 1,605 1,638 1,616 1,616 -34.5 (-2.09%) 2,376,242
29 Jun 2022 GBX 1,689.98 1,629.5 1,660.5 1,650.5 1,650.5 -15.5 (-0.93%) 2,952,387
28 Jun 2022 GBX 1,671 1,646 1,661 1,666 1,666 +15 (+0.91%) 4,181,285
27 Jun 2022 GBX 1,661 1,629.5 1,656.5 1,651 1,651 +1.5 (+0.09%) 2,061,468
24 Jun 2022 GBX 1,656 1,632.5 1,634.5 1,649.5 1,649.5 +24.5 (+1.51%) 3,854,596
23 Jun 2022 GBX 1,639.042 1,610.335 1,624 1,625 1,625 -2.5 (-0.15%) 1,873,945
22 Jun 2022 GBX 1,639.5 1,590.559 1,594.5 1,627.5 1,627.5 +19 (+1.18%) 3,055,351
21 Jun 2022 GBX 1,628.5 1,603 1,623 1,608.5 1,608.5 -10.5 (-0.65%) 2,532,512
20 Jun 2022 GBX 1,645.542 1,602.5 1,606.5 1,619 1,619 +31.5 (+1.98%) 2,368,668
17 Jun 2022 GBX 1,612.5 1,578 1,594.5 1,587.5 1,587.5 -10 (-0.63%) 5,862,379
16 Jun 2022 GBX 1,665 1,587 1,655 1,597.5 1,597.5 -60.5 (-3.65%) 20,296,281
15 Jun 2022 GBX 1,676.5 1,650 1,652.5 1,658 1,658 +16.5 (+1.01%) 6,727,954
14 Jun 2022 GBX 1,714.599 1,638 1,707 1,641.5 1,641.5 -67 (-3.92%) 6,278,547
13 Jun 2022 GBX 1,740 1,689.831 1,736.5 1,708.5 1,708.5 -46 (-2.62%) 5,906,694
10 Jun 2022 GBX 1,765 1,725.875 1,754.5 1,754.5 1,754.5 -10 (-0.57%) 2,233,729
9 Jun 2022 GBX 1,785.5 1,758.5 1,765.5 1,764.5 1,764.5 -10 (-0.56%) 5,016,418
8 Jun 2022 GBX 1,821.5 1,769 1,810.5 1,774.5 1,774.5 -33.5 (-1.85%) 4,688,610
7 Jun 2022 GBX 1,830.5 1,799 1,807 1,808 1,808 -12 (-0.66%) 3,086,430
6 Jun 2022 GBX 1,874.5 1,791.5 1,874.5 1,820 1,820 +59.5 (+3.38%) 10,059,290
1 Jun 2022 GBX 1,793 1,760.5 1,782 1,760.5 1,760.5 -11.5 (-0.65%) 1,970,684
31 May 2022 GBX 1,775 1,746 1,759.5 1,772 1,772 +7 (+0.40%) 8,373,405
30 May 2022 GBX 1,771.5 1,749.5 1,761 1,765 1,765 +12.5 (+0.71%) 13,585,190
27 May 2022 GBX 1,786.348 1,720.5 1,783.5 1,752.5 1,752.5 -29 (-1.63%) 2,952,378
26 May 2022 GBX 1,871.849 1,776 1,866.5 1,781.5 1,781.5 -86 (-4.61%) 3,562,594
25 May 2022 GBX 1,883 1,817 1,819 1,867.5 1,867.5 +101.5 (+5.75%) 9,455,008
24 May 2022 GBX 1,804.5 1,701.876 1,801 1,766 1,766 -150.5 (-7.85%) 10,965,300
23 May 2022 GBX 1,933 1,908 1,928.5 1,916.5 1,916.5 +4 (+0.21%) 2,273,750



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms