Sirius Minerals (SXX) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sirius Minerals

Date Open High Low Close* Volume
30/11/2009 6.71p 6.84p 6.06p 6.58p 309913
27/11/2009 6.21p 6.71p 5.96p 6.71p 1437288
26/11/2009 6.21p 6.39p 5.96p 6.21p 709205
25/11/2009 6.58p 6.58p 5.96p 6.21p 1202615
24/11/2009 6.71p 6.86p 5.96p 6.58p 867590
23/11/2009 6.34p 6.96p 6.26p 6.71p 1012118
20/11/2009 6.83p 6.96p 5.96p 6.34p 2125110
19/11/2009 7.21p 7.45p 6.56p 6.83p 1481817
18/11/2009 7.95p 8.20p 6.71p 7.21p 2782113
17/11/2009 8.32p 8.71p 7.65p 7.95p 1929933
16/11/2009 7.45p 8.70p 7.41p 8.32p 3452426
13/11/2009 6.58p 7.70p 6.46p 7.45p 3786569
12/11/2009 6.71p 6.83p 6.14p 6.58p 4954362
11/11/2009 6.96p 6.96p 5.97p 6.71p 2186229
10/11/2009 7.21p 7.41p 6.71p 6.96p 929485
09/11/2009 7.58p 7.53p 6.46p 7.21p 2444692
06/11/2009 7.21p 7.70p 7.21p 7.70p 2138650
05/11/2009 7.83p 7.81p 6.46p 7.21p 4018102
04/11/2009 7.95p 8.00p 7.70p 7.83p 1011293
03/11/2009 8.45p 8.70p 7.46p 7.95p 901890
02/11/2009 8.82p 8.95p 8.32p 8.45p 1056324
30/10/2009 8.70p 9.94p 8.70p 8.82p 2035431
29/10/2009 8.82p 9.32p 7.08p 8.57p 4240640
28/10/2009 10.19p 9.95p 8.45p 8.70p 1626925
27/10/2009 10.69p 10.54p 9.69p 10.19p 2081463
26/10/2009 10.93p 10.93p 9.94p 10.69p 3489174
23/10/2009 10.69p 11.53p 10.54p 10.93p 5579431
22/10/2009 11.18p 11.13p 10.44p 10.69p 1067695
21/10/2009 11.68p 11.68p 10.93p 11.18p 1869059
20/10/2009 11.68p 11.92p 10.93p 11.68p 3775162
19/10/2009 12.18p 12.13p 10.93p 11.68p 1213258
16/10/2009 12.67p 12.70p 11.68p 12.18p 2490456
15/10/2009 13.67p 13.62p 12.42p 12.67p 2355137
14/10/2009 13.17p 14.91p 13.17p 13.67p 5576476
13/10/2009 12.18p 13.42p 11.93p 13.17p 4555874
12/10/2009 12.18p 12.42p 11.53p 12.18p 1036200
09/10/2009 12.18p 12.42p 11.48p 12.18p 3248070
08/10/2009 12.92p 13.05p 11.93p 12.42p 2266470
07/10/2009 12.42p 13.54p 12.18p 12.92p 3182228
06/10/2009 12.42p 12.67p 11.99p 12.42p 1992548
05/10/2009 12.67p 12.92p 12.18p 12.42p 1329112
02/10/2009 13.17p 13.29p 12.42p 12.67p 1727972
01/10/2009 13.17p 13.27p 12.61p 13.17p 930718
30/09/2009 13.17p 13.42p 12.67p 13.17p 548636
29/09/2009 12.92p 13.91p 12.67p 13.17p 1676250
28/09/2009 11.93p 13.17p 11.75p 12.92p 1520707
25/09/2009 12.18p 12.18p 10.95p 11.93p 2119227
24/09/2009 12.67p 12.71p 11.93p 12.18p 1635723
23/09/2009 12.18p 13.17p 12.08p 12.67p 2926884
22/09/2009 12.18p 12.42p 10.56p 12.18p 3386838
21/09/2009 12.42p 12.67p 11.69p 12.18p 1287714

*Close Price adjusted for both dividends and splits