Sirius Minerals (SXX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
16/08/2018 36.56p 36.56p 35.29p 36.26p 7911126
15/08/2018 35.84p 36.42p 35.17p 35.35p 13725302
14/08/2018 36.32p 36.74p 35.84p 35.84p 5062250
13/08/2018 36.84p 37.13p 35.60p 36.18p 13649224
10/08/2018 37.31p 37.75p 36.30p 36.84p 10510541
09/08/2018 37.27p 38.51p 36.78p 37.41p 14460690
08/08/2018 36.80p 37.91p 34.79p 37.05p 30279794
07/08/2018 38.76p 39.61p 36.60p 36.70p 36414624
06/08/2018 37.35p 38.67p 37.32p 38.47p 22879280
03/08/2018 36.78p 37.25p 36.12p 37.25p 9308679
02/08/2018 36.78p 37.05p 36.23p 36.28p 15596392
01/08/2018 36.96p 37.27p 36.29p 36.78p 22163032
31/07/2018 35.78p 37.33p 35.78p 36.16p 32635264
30/07/2018 34.49p 36.10p 34.49p 35.44p 26780136
27/07/2018 34.45p 34.91p 34.25p 34.79p 6807812
26/07/2018 34.45p 34.77p 34.32p 34.51p 8144150
25/07/2018 34.73p 34.79p 34.31p 34.45p 8626321
24/07/2018 34.69p 34.85p 34.49p 34.73p 10145507
23/07/2018 33.77p 35.01p 31.87p 34.67p 20330002
20/07/2018 33.79p 34.05p 33.34p 33.50p 33912648
19/07/2018 33.20p 33.36p 32.82p 33.16p 5153530
18/07/2018 33.56p 33.60p 32.90p 33.38p 6860344
17/07/2018 32.68p 33.26p 32.40p 33.26p 6527220
16/07/2018 33.16p 33.58p 32.70p 32.80p 8266456
13/07/2018 33.18p 33.58p 32.90p 33.22p 6169092
12/07/2018 33.60p 33.70p 32.92p 33.28p 7374586
11/07/2018 32.90p 33.42p 32.88p 33.20p 6273928
10/07/2018 33.30p 33.58p 32.76p 33.30p 7062628
09/07/2018 33.44p 33.74p 32.62p 33.20p 11528636
06/07/2018 33.04p 33.52p 32.34p 33.04p 6375080
05/07/2018 33.20p 33.50p 32.84p 33.20p 4701874
04/07/2018 32.74p 33.42p 32.38p 33.18p 5181887
03/07/2018 32.42p 32.70p 31.71p 32.46p 7305980
02/07/2018 32.58p 33.64p 31.83p 32.18p 9439770
29/06/2018 33.16p 33.62p 32.36p 32.88p 8505914
28/06/2018 33.12p 33.75p 32.50p 33.16p 8301132
27/06/2018 32.94p 34.03p 32.76p 33.14p 13969975
26/06/2018 31.87p 33.17p 31.87p 32.94p 7673406
25/06/2018 31.63p 33.10p 31.63p 32.09p 9388027
22/06/2018 31.41p 31.95p 31.17p 31.39p 7626994
21/06/2018 32.20p 32.23p 30.91p 31.09p 10347280
20/06/2018 32.42p 33.10p 31.50p 31.87p 17247612
19/06/2018 32.28p 32.32p 30.83p 31.23p 15300222
18/06/2018 33.22p 33.44p 31.03p 32.40p 23712674
15/06/2018 33.89p 34.09p 32.82p 33.10p 28004042
14/06/2018 34.19p 34.31p 33.60p 33.89p 9336311
13/06/2018 34.69p 34.69p 33.87p 33.91p 10581994
12/06/2018 34.09p 34.29p 33.79p 34.23p 12113553
11/06/2018 33.79p 34.43p 33.77p 33.91p 9831544
08/06/2018 34.33p 34.57p 33.79p 33.87p 8120910
07/06/2018 34.39p 34.71p 33.78p 34.21p 10129975
06/06/2018 34.19p 34.39p 33.58p 34.39p 9928658
05/06/2018 34.19p 34.63p 33.20p 33.93p 7731478
04/06/2018 34.37p 34.53p 33.04p 33.79p 9629420
01/06/2018 34.19p 34.61p 32.90p 34.09p 7036233
31/05/2018 34.49p 34.69p 33.79p 34.19p 11333652
30/05/2018 34.63p 34.64p 33.79p 34.11p 11267956
29/05/2018 33.70p 34.35p 33.50p 33.97p 11846731
25/05/2018 34.27p 34.27p 33.08p 33.62p 7902931
24/05/2018 33.79p 34.36p 33.73p 33.91p 8333142
23/05/2018 33.95p 34.29p 33.42p 34.07p 9995244
22/05/2018 33.85p 34.29p 33.50p 33.89p 10602387
21/05/2018 32.82p 33.85p 32.03p 33.85p 13421381
18/05/2018 33.40p 33.70p 32.34p 32.74p 10030416
17/05/2018 33.66p 33.66p 31.81p 33.12p 10963844
16/05/2018 33.30p 34.27p 32.20p 33.50p 13381115
15/05/2018 33.74p 34.15p 32.94p 33.38p 13440515
14/05/2018 32.80p 34.45p 32.80p 33.62p 18692886
11/05/2018 34.21p 34.79p 31.83p 32.76p 43999428
10/05/2018 33.30p 34.87p 33.10p 33.87p 35808180
09/05/2018 32.44p 33.77p 32.44p 33.20p 29668560
08/05/2018 32.10p 32.64p 31.71p 32.64p 20261210
04/05/2018 31.57p 32.13p 31.47p 31.63p 10346364
03/05/2018 31.31p 31.80p 31.29p 31.59p 9282122
02/05/2018 31.27p 31.63p 30.87p 31.31p 15230757
01/05/2018 31.09p 31.29p 30.50p 31.01p 16767047
30/04/2018 30.51p 31.21p 29.98p 30.81p 20322324
27/04/2018 29.68p 30.58p 29.51p 30.55p 16880406
26/04/2018 29.48p 29.66p 29.26p 29.56p 5081230
25/04/2018 29.38p 29.76p 28.60p 29.32p 12274572
24/04/2018 28.59p 29.52p 28.19p 29.32p 10548711
23/04/2018 29.20p 29.58p 28.51p 28.57p 14652189
20/04/2018 29.02p 29.32p 28.41p 29.10p 10080460
19/04/2018 28.61p 29.00p 28.37p 28.73p 6591820
18/04/2018 28.11p 28.73p 28.11p 28.45p 9265310
17/04/2018 28.11p 28.68p 27.61p 28.19p 17593484
16/04/2018 28.03p 28.51p 27.89p 28.13p 11216836
13/04/2018 27.87p 28.76p 26.84p 27.93p 20919840
12/04/2018 29.78p 29.78p 26.26p 27.87p 67579816
11/04/2018 30.36p 30.90p 29.72p 30.02p 10767366
10/04/2018 30.18p 30.57p 29.90p 30.22p 10252546
09/04/2018 30.81p 31.37p 29.74p 30.18p 13922510
06/04/2018 29.98p 30.73p 29.62p 30.42p 23361150
05/04/2018 31.11p 31.59p 28.86p 29.82p 29121068
04/04/2018 32.07p 32.75p 30.61p 30.95p 28644064
03/04/2018 30.24p 32.51p 30.10p 32.01p 35867128
29/03/2018 29.82p 30.71p 29.64p 30.18p 24090056
28/03/2018 29.78p 29.80p 28.79p 29.44p 8708521
27/03/2018 29.82p 29.82p 29.24p 29.56p 10069554
26/03/2018 28.82p 29.66p 28.71p 29.26p 14164001
23/03/2018 28.98p 29.28p 28.35p 29.04p 8080599
22/03/2018 28.55p 29.14p 28.18p 29.02p 10113322
21/03/2018 29.82p 29.82p 28.37p 28.77p 9391050
20/03/2018 28.67p 28.99p 27.87p 28.67p 9729608
19/03/2018 29.58p 29.58p 27.85p 28.61p 14455425
16/03/2018 28.21p 28.86p 27.43p 28.86p 138837536
15/03/2018 28.73p 28.82p 28.03p 28.13p 9823960
14/03/2018 28.82p 28.82p 27.12p 28.59p 20457128
13/03/2018 29.50p 29.72p 26.10p 28.59p 21297352
12/03/2018 29.82p 29.88p 28.92p 29.44p 18645716
09/03/2018 28.25p 29.60p 28.08p 29.52p 24508654
08/03/2018 27.99p 28.43p 27.33p 28.25p 12016042
07/03/2018 27.04p 28.17p 26.80p 27.93p 18637772
06/03/2018 28.82p 28.82p 26.04p 27.14p 27615096
05/03/2018 27.37p 28.23p 27.33p 28.03p 14258161
02/03/2018 27.87p 28.09p 27.21p 27.67p 13708770
01/03/2018 27.83p 28.23p 26.62p 28.11p 21491506
28/02/2018 28.82p 28.82p 26.34p 27.33p 20714916
27/02/2018 26.64p 28.61p 26.26p 28.33p 34278968
26/02/2018 25.54p 26.68p 25.53p 26.68p 24629616
23/02/2018 24.37p 25.51p 24.37p 25.45p 9160122
22/02/2018 24.75p 25.05p 24.01p 24.85p 13426476
21/02/2018 24.09p 24.85p 23.66p 24.81p 12342983
20/02/2018 23.26p 23.89p 22.44p 23.89p 6484126
19/02/2018 23.54p 23.86p 23.10p 23.24p 5763330
16/02/2018 23.62p 23.68p 23.06p 23.54p 6656917
15/02/2018 23.46p 23.58p 22.38p 23.24p 8136530
14/02/2018 22.86p 23.00p 22.11p 22.86p 12875439
13/02/2018 22.01p 22.38p 21.61p 22.03p 4229249
12/02/2018 22.17p 22.86p 21.99p 22.01p 5645524
09/02/2018 21.87p 22.34p 21.73p 21.95p 7773142
08/02/2018 23.36p 23.36p 22.17p 22.24p 8781840
07/02/2018 22.07p 23.18p 21.77p 23.00p 9521762
06/02/2018 21.87p 22.86p 20.97p 21.83p 23583502
05/02/2018 23.10p 23.54p 22.59p 22.80p 12409001
02/02/2018 23.76p 24.15p 23.36p 23.50p 7442668
01/02/2018 23.42p 24.15p 23.42p 23.72p 8144992
31/01/2018 23.28p 23.89p 23.00p 23.42p 8074720
30/01/2018 23.95p 23.95p 23.08p 23.10p 6099378
29/01/2018 23.12p 23.91p 23.12p 23.34p 11610985
26/01/2018 22.76p 23.35p 22.30p 23.04p 8487229
25/01/2018 22.46p 22.62p 22.22p 22.36p 6372752
24/01/2018 22.21p 22.68p 21.87p 22.26p 9437329
23/01/2018 22.36p 22.64p 22.09p 22.09p 7258432
22/01/2018 22.42p 22.56p 22.14p 22.40p 10344648
19/01/2018 22.48p 22.76p 22.21p 22.26p 10154344
18/01/2018 22.76p 22.96p 22.40p 22.48p 10476574
17/01/2018 23.00p 23.09p 22.74p 22.80p 6801970
16/01/2018 23.16p 23.16p 22.50p 23.02p 11083899
15/01/2018 23.84p 23.84p 22.71p 22.82p 12467476
12/01/2018 22.64p 23.95p 21.87p 23.16p 20490158
11/01/2018 24.55p 24.55p 23.66p 23.76p 5434014
10/01/2018 23.36p 24.49p 23.36p 24.09p 6203558
09/01/2018 24.53p 24.53p 23.86p 24.41p 8794479
08/01/2018 23.86p 24.20p 23.76p 23.87p 5505512
05/01/2018 24.35p 24.55p 23.60p 23.97p 8822137
04/01/2018 24.55p 24.55p 23.67p 24.35p 9418644
03/01/2018 23.12p 24.03p 22.79p 23.91p 11745794
02/01/2018 23.78p 23.82p 23.00p 23.12p 11885233
29/12/2017 22.46p 23.95p 22.46p 23.36p 4281166
28/12/2017 23.11p 24.35p 22.67p 22.81p 5982383
27/12/2017 23.36p 23.42p 22.63p 22.79p 5969944
22/12/2017 23.52p 23.95p 23.35p 23.40p 3941134
21/12/2017 22.12p 24.35p 21.87p 23.38p 14063643
20/12/2017 21.87p 22.35p 21.68p 21.87p 16263170
19/12/2017 22.54p 22.86p 21.82p 21.89p 11565637
18/12/2017 23.10p 23.10p 20.59p 22.38p 34165064
15/12/2017 23.46p 23.68p 22.64p 22.85p 24948738
14/12/2017 23.75p 23.88p 23.33p 23.36p 24326900
13/12/2017 25.40p 25.40p 23.17p 23.26p 23171580
12/12/2017 24.10p 24.89p 24.10p 24.24p 9823087
11/12/2017 23.36p 25.35p 23.36p 24.53p 12739431
08/12/2017 23.86p 24.33p 23.59p 24.22p 6382925
07/12/2017 24.00p 24.11p 23.52p 23.70p 12943559
06/12/2017 23.76p 25.10p 23.43p 23.99p 10632636
05/12/2017 25.76p 25.76p 23.41p 23.51p 12939291
04/12/2017 25.13p 25.15p 24.35p 24.60p 6624866
01/12/2017 24.85p 25.14p 24.50p 24.65p 11548908
30/11/2017 25.13p 25.50p 24.60p 24.75p 12397418
29/11/2017 26.33p 26.33p 25.01p 25.15p 5184535
28/11/2017 25.10p 25.57p 24.90p 25.35p 6719846
27/11/2017 25.84p 26.65p 24.95p 25.09p 8998600
24/11/2017 25.75p 26.16p 25.22p 25.59p 5533892
23/11/2017 25.84p 26.13p 25.39p 25.55p 4884690
22/11/2017 26.33p 26.33p 25.30p 25.78p 7505036
21/11/2017 25.69p 25.69p 25.04p 25.36p 3958162
20/11/2017 25.84p 25.84p 25.00p 25.31p 6802698
17/11/2017 25.18p 26.09p 25.01p 25.10p 8750296
16/11/2017 24.85p 26.33p 24.85p 25.89p 9571171
15/11/2017 25.99p 25.99p 24.64p 24.85p 16984836
14/11/2017 25.84p 25.95p 25.32p 25.32p 9096562
13/11/2017 25.35p 26.32p 25.35p 25.47p 7983064
10/11/2017 25.94p 26.24p 25.36p 25.84p 8586133
09/11/2017 26.79p 27.08p 25.84p 26.14p 10867881
08/11/2017 26.72p 27.09p 26.57p 26.79p 7422119
07/11/2017 26.54p 27.14p 26.54p 26.81p 5690408
06/11/2017 27.03p 27.07p 26.47p 26.84p 7476500
03/11/2017 27.83p 27.83p 26.49p 26.64p 8295592
02/11/2017 26.59p 27.24p 26.35p 26.82p 9122863
01/11/2017 27.09p 27.33p 26.65p 26.65p 8324636

*Close Price adjusted for both dividends and splits