600 Group (SIXH) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 600 Group

Date Open High Low Close* Volume
29/12/2017 14.38p 14.50p 13.83p 14.50p 41400
28/12/2017 14.38p 14.38p 14.38p 14.38p 0
27/12/2017 14.38p 14.38p 13.80p 14.38p 17000
22/12/2017 14.38p 14.38p 14.38p 14.38p 0
21/12/2017 14.38p 14.38p 14.38p 14.38p 334
20/12/2017 14.38p 14.38p 13.80p 14.38p 10000
19/12/2017 14.38p 14.50p 13.80p 14.38p 16827
18/12/2017 14.50p 14.50p 14.00p 14.50p 23200
15/12/2017 14.50p 14.50p 14.15p 14.50p 17550
14/12/2017 14.50p 14.64p 14.50p 14.50p 13624
13/12/2017 14.50p 14.50p 14.50p 14.50p 0
12/12/2017 14.38p 14.65p 13.90p 14.50p 17347
11/12/2017 14.25p 14.38p 13.60p 14.38p 136474
08/12/2017 14.50p 14.50p 14.50p 14.50p 0
07/12/2017 14.50p 14.50p 14.50p 14.50p 0
06/12/2017 14.50p 14.50p 14.50p 14.50p 0
05/12/2017 14.50p 14.50p 14.50p 14.50p 0
04/12/2017 14.50p 14.50p 14.50p 14.50p 0
01/12/2017 14.50p 14.50p 14.07p 14.50p 7218
30/11/2017 14.50p 14.50p 14.50p 14.50p 0
29/11/2017 14.50p 14.50p 14.50p 14.50p 0
28/11/2017 14.50p 14.92p 14.20p 14.50p 125000
27/11/2017 14.50p 14.50p 14.26p 14.50p 11177
24/11/2017 14.50p 14.85p 14.26p 14.50p 65364
23/11/2017 14.50p 14.50p 14.20p 14.50p 2500
22/11/2017 14.50p 14.90p 14.50p 14.50p 29949
21/11/2017 14.38p 14.74p 14.13p 14.50p 122610
20/11/2017 14.00p 14.60p 13.65p 14.38p 188893
17/11/2017 13.25p 13.50p 13.25p 13.25p 8000
16/11/2017 13.50p 13.50p 13.25p 13.25p 20000
15/11/2017 13.50p 13.50p 13.50p 13.50p 0
14/11/2017 13.50p 13.50p 13.30p 13.50p 4278
13/11/2017 13.50p 13.50p 13.30p 13.50p 4000
10/11/2017 13.25p 13.50p 13.20p 13.50p 40000
09/11/2017 13.25p 13.50p 13.25p 13.25p 16729
08/11/2017 13.50p 13.50p 13.15p 13.25p 91000
07/11/2017 13.50p 13.60p 13.16p 13.50p 22000
06/11/2017 14.00p 14.00p 13.15p 13.50p 57496
03/11/2017 14.00p 14.00p 13.65p 14.00p 15000
02/11/2017 14.00p 14.00p 13.65p 14.00p 22675
01/11/2017 14.00p 14.00p 13.55p 14.00p 200000
31/10/2017 14.00p 14.00p 14.00p 14.00p 0
30/10/2017 14.00p 14.00p 14.00p 14.00p 0
27/10/2017 14.00p 14.00p 14.00p 14.00p 0
26/10/2017 14.00p 14.00p 14.00p 14.00p 0
25/10/2017 14.25p 14.25p 13.80p 14.00p 71494
24/10/2017 14.25p 14.25p 13.82p 14.25p 25
23/10/2017 14.25p 14.25p 14.25p 14.25p 0
20/10/2017 14.25p 14.25p 13.88p 14.25p 20000
19/10/2017 14.00p 14.25p 13.88p 14.25p 30000
18/10/2017 14.25p 14.50p 13.80p 14.00p 57251
17/10/2017 14.25p 14.25p 14.25p 14.25p 0
16/10/2017 14.25p 14.73p 13.88p 14.25p 75123
13/10/2017 14.25p 14.25p 14.25p 14.25p 0
12/10/2017 14.25p 14.25p 14.25p 14.25p 0
11/10/2017 14.25p 14.25p 14.25p 14.25p 0
10/10/2017 14.25p 14.25p 14.25p 14.25p 0
09/10/2017 14.25p 14.25p 14.25p 14.25p 66500
06/10/2017 14.25p 14.25p 14.25p 14.25p 407414
05/10/2017 14.25p 14.25p 14.25p 14.25p 505285
04/10/2017 14.25p 14.25p 14.25p 14.25p 0
03/10/2017 14.25p 14.25p 14.25p 14.25p 3000
02/10/2017 14.25p 14.25p 14.25p 14.25p 0
29/09/2017 14.25p 14.25p 14.25p 14.25p 19138
28/09/2017 14.25p 14.25p 14.25p 14.25p 0
27/09/2017 14.25p 14.25p 14.25p 14.25p 3001
26/09/2017 14.25p 14.25p 14.25p 14.25p 77518
25/09/2017 14.25p 14.25p 14.25p 14.25p 9398
22/09/2017 14.25p 14.25p 14.25p 14.25p 26357
21/09/2017 14.50p 14.50p 14.25p 14.25p 89969
20/09/2017 14.50p 14.88p 14.50p 14.50p 47347
19/09/2017 14.88p 14.88p 14.88p 14.88p 0
18/09/2017 14.88p 14.88p 14.88p 14.88p 25803
15/09/2017 14.88p 14.88p 14.88p 14.88p 0
14/09/2017 14.88p 14.88p 14.88p 14.88p 33159
13/09/2017 15.00p 15.00p 14.88p 14.88p 0
12/09/2017 15.13p 15.13p 15.00p 15.00p 2935
11/09/2017 15.50p 15.50p 14.75p 15.13p 397405
08/09/2017 15.50p 15.50p 15.50p 15.50p 60000
07/09/2017 15.50p 15.50p 15.50p 15.50p 0
06/09/2017 15.50p 15.50p 15.50p 15.50p 37561
05/09/2017 15.50p 15.50p 15.50p 15.50p 0
04/09/2017 15.75p 15.75p 15.25p 15.50p 83912
01/09/2017 16.00p 16.00p 15.75p 15.75p 52500
31/08/2017 14.50p 16.50p 14.50p 16.00p 429945
30/08/2017 14.50p 14.50p 14.50p 14.50p 27850
29/08/2017 14.50p 14.50p 14.50p 14.50p 21000
25/08/2017 14.50p 14.50p 14.50p 14.50p 39574
24/08/2017 14.62p 14.62p 14.50p 14.50p 128074
23/08/2017 14.62p 14.62p 14.62p 14.62p 8293
22/08/2017 14.62p 14.62p 14.62p 14.62p 15000
21/08/2017 14.62p 14.62p 14.62p 14.62p 12660
18/08/2017 14.62p 14.62p 14.62p 14.62p 56771
17/08/2017 14.62p 14.62p 14.62p 14.62p 0
16/08/2017 14.88p 14.88p 14.62p 14.62p 7704
15/08/2017 14.88p 14.88p 14.88p 14.88p 71904
14/08/2017 14.88p 14.88p 14.88p 14.88p 34235
11/08/2017 14.88p 14.88p 14.88p 14.88p 23063
10/08/2017 14.88p 14.88p 14.88p 14.88p 35600
09/08/2017 15.25p 15.25p 14.88p 14.88p 83749
08/08/2017 14.62p 15.25p 14.62p 15.25p 87418
07/08/2017 14.88p 14.88p 14.62p 14.62p 183843
04/08/2017 14.88p 14.88p 14.88p 14.88p 0
03/08/2017 14.88p 14.88p 14.88p 14.88p 0
02/08/2017 14.88p 14.88p 14.88p 14.88p 2233
01/08/2017 14.88p 14.88p 14.88p 14.88p 6954
31/07/2017 14.88p 14.88p 14.88p 14.88p 19659
28/07/2017 14.88p 14.88p 14.88p 14.88p 44903
27/07/2017 14.88p 14.88p 14.88p 14.88p 12983
26/07/2017 14.88p 14.88p 14.88p 14.88p 73551
25/07/2017 14.62p 14.88p 14.38p 14.88p 96000
24/07/2017 14.00p 14.62p 14.00p 14.62p 396716
21/07/2017 14.00p 14.00p 14.00p 14.00p 128551
20/07/2017 14.25p 14.25p 14.00p 14.00p 39278
19/07/2017 14.38p 14.38p 14.00p 14.00p 17500
18/07/2017 14.75p 14.75p 14.38p 14.38p 73633
17/07/2017 15.38p 15.38p 14.50p 14.75p 117721
14/07/2017 15.38p 15.38p 15.38p 15.38p 55100
13/07/2017 15.88p 15.88p 15.38p 15.38p 318571
12/07/2017 15.88p 15.88p 15.88p 15.88p 86360
11/07/2017 16.00p 16.00p 15.88p 15.88p 216101
10/07/2017 15.50p 16.00p 15.50p 16.00p 914717
07/07/2017 15.25p 15.50p 15.25p 15.50p 302504
06/07/2017 15.50p 15.50p 15.25p 15.25p 174500
05/07/2017 14.50p 16.50p 14.50p 15.50p 619833
04/07/2017 14.75p 15.25p 13.63p 14.50p 1091202
03/07/2017 12.63p 13.63p 12.63p 13.63p 110564
30/06/2017 12.50p 12.63p 12.50p 12.63p 116163
29/06/2017 12.50p 12.50p 12.50p 12.50p 42000
28/06/2017 12.50p 12.50p 12.50p 12.50p 25000
27/06/2017 12.50p 12.50p 12.50p 12.50p 10931
26/06/2017 12.50p 12.50p 12.50p 12.50p 12000
23/06/2017 12.50p 12.50p 12.50p 12.50p 0
22/06/2017 12.50p 12.50p 12.50p 12.50p 0
21/06/2017 12.50p 12.50p 12.50p 12.50p 0
20/06/2017 12.50p 12.50p 12.50p 12.50p 0
19/06/2017 12.50p 12.50p 12.50p 12.50p 0
16/06/2017 12.50p 12.50p 12.21p 12.50p 4907
15/06/2017 12.50p 12.50p 12.50p 12.50p 0
14/06/2017 12.50p 12.50p 12.50p 12.50p 0
13/06/2017 12.50p 12.90p 12.21p 12.50p 326564
12/06/2017 12.50p 12.50p 12.21p 12.50p 48000
09/06/2017 12.50p 12.50p 12.50p 12.50p 0
08/06/2017 12.50p 12.65p 12.50p 12.50p 24360
07/06/2017 12.50p 12.50p 12.50p 12.50p 0
06/06/2017 12.50p 12.50p 12.19p 12.50p 14089
05/06/2017 12.50p 12.50p 12.19p 12.50p 2000
02/06/2017 12.50p 12.68p 12.15p 12.50p 22759
01/06/2017 12.50p 12.68p 12.31p 12.50p 33191
31/05/2017 12.50p 12.50p 12.33p 12.50p 20000
30/05/2017 12.50p 12.50p 12.31p 12.50p 13000
26/05/2017 12.50p 12.85p 12.50p 12.50p 4188
25/05/2017 12.50p 12.50p 12.50p 12.50p 0
24/05/2017 12.50p 12.85p 12.30p 12.50p 16593
23/05/2017 12.50p 12.50p 12.30p 12.50p 43812
22/05/2017 12.25p 12.80p 12.10p 12.50p 53132
19/05/2017 12.25p 12.59p 12.00p 12.25p 11198
18/05/2017 12.25p 12.50p 12.00p 12.25p 90000
17/05/2017 12.25p 12.25p 11.90p 12.25p 2500
16/05/2017 12.25p 12.25p 12.25p 12.25p 0
15/05/2017 12.25p 12.25p 12.25p 12.25p 0
12/05/2017 12.25p 12.25p 11.90p 12.25p 17157
11/05/2017 12.25p 12.35p 12.25p 12.25p 22808
10/05/2017 12.25p 12.25p 12.25p 12.25p 0
09/05/2017 12.25p 12.25p 12.25p 12.25p 0
08/05/2017 12.25p 12.37p 12.25p 12.25p 2586
05/05/2017 12.25p 12.40p 12.25p 12.25p 32160
04/05/2017 12.25p 12.25p 11.84p 12.25p 70276
03/05/2017 12.25p 12.25p 11.80p 12.25p 10760
02/05/2017 12.25p 12.25p 12.25p 12.25p 0
28/04/2017 12.25p 12.25p 11.80p 12.25p 919
27/04/2017 12.25p 12.25p 11.80p 12.25p 5000
26/04/2017 12.50p 12.50p 12.00p 12.25p 67581
25/04/2017 12.50p 12.50p 12.00p 12.50p 35000
24/04/2017 12.50p 12.50p 12.00p 12.50p 21303
21/04/2017 12.25p 12.69p 12.13p 12.50p 72000
20/04/2017 12.25p 12.50p 12.20p 12.25p 12920
19/04/2017 12.25p 12.25p 12.25p 12.25p 0
18/04/2017 12.13p 12.45p 12.00p 12.25p 45625
13/04/2017 12.13p 12.25p 12.13p 12.13p 88372
12/04/2017 12.13p 12.17p 11.75p 12.13p 39813
11/04/2017 12.13p 12.13p 12.13p 12.13p 0
10/04/2017 12.13p 12.13p 11.75p 12.13p 158333
07/04/2017 12.25p 12.25p 11.75p 12.13p 197909
06/04/2017 12.25p 12.25p 12.25p 12.25p 8070
05/04/2017 12.25p 12.25p 12.00p 12.25p 43004
04/04/2017 12.25p 12.50p 11.80p 12.25p 328088
03/04/2017 12.63p 12.63p 12.00p 12.25p 53643
31/03/2017 12.75p 12.75p 12.00p 12.63p 69218
30/03/2017 12.88p 12.88p 12.50p 12.75p 82647
29/03/2017 12.88p 13.10p 12.88p 12.88p 5000
28/03/2017 12.88p 12.88p 12.88p 12.88p 0
27/03/2017 12.88p 12.88p 12.88p 12.88p 0
24/03/2017 12.88p 13.10p 12.88p 12.88p 5000
23/03/2017 12.88p 12.88p 12.88p 12.88p 0
22/03/2017 12.88p 13.15p 12.65p 12.88p 33000
21/03/2017 12.88p 13.22p 12.65p 12.88p 100714
20/03/2017 13.25p 13.47p 12.76p 12.88p 108254
17/03/2017 12.00p 13.25p 12.00p 13.25p 116181
16/03/2017 13.88p 13.88p 10.93p 12.00p 704006

*Close Price adjusted for both dividends and splits