Sirius Minerals (SXX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
31/10/2017 26.34p 27.58p 26.34p 26.64p 7185152
30/10/2017 27.48p 27.48p 26.35p 26.69p 9212288
27/10/2017 27.83p 27.83p 26.61p 27.04p 12090698
26/10/2017 26.84p 28.33p 26.43p 27.65p 57608676
25/10/2017 25.84p 27.26p 25.84p 26.16p 12088311
24/10/2017 25.84p 26.63p 25.84p 26.45p 7779226
23/10/2017 25.74p 26.34p 25.55p 26.07p 7019817
20/10/2017 25.54p 26.17p 25.36p 25.56p 8095463
19/10/2017 26.34p 26.64p 25.16p 25.54p 12986994
18/10/2017 26.19p 26.58p 25.46p 25.59p 11766044
17/10/2017 27.87p 28.17p 25.85p 26.19p 24810814
16/10/2017 26.24p 28.25p 25.86p 27.48p 32520766
13/10/2017 25.35p 26.19p 25.35p 25.84p 4653616
12/10/2017 25.36p 25.71p 25.22p 25.63p 3985802
11/10/2017 25.10p 25.69p 25.10p 25.35p 3855415
10/10/2017 25.09p 25.54p 25.00p 25.22p 2457376
09/10/2017 25.35p 25.55p 25.20p 25.38p 3849303
06/10/2017 25.59p 25.67p 24.85p 25.49p 3239222
05/10/2017 25.35p 25.35p 24.70p 25.05p 3744529
04/10/2017 24.92p 25.57p 24.70p 24.89p 4442884
03/10/2017 25.64p 25.64p 24.46p 24.92p 3531438
02/10/2017 25.34p 25.64p 24.91p 25.14p 4541956
29/09/2017 24.85p 25.50p 24.05p 25.33p 8572694
28/09/2017 25.68p 25.84p 25.27p 25.36p 4459756
27/09/2017 25.60p 26.09p 25.34p 25.35p 5459484
26/09/2017 25.40p 26.00p 25.17p 25.83p 4128710
25/09/2017 25.21p 25.88p 25.16p 25.40p 4717713
22/09/2017 25.30p 25.83p 25.07p 25.26p 3351500
21/09/2017 25.30p 25.98p 25.01p 25.35p 3587193
20/09/2017 25.10p 25.99p 25.10p 25.31p 4375326
19/09/2017 25.34p 25.77p 25.34p 25.61p 3029271
18/09/2017 25.17p 25.81p 25.17p 25.54p 4606672
15/09/2017 25.38p 25.82p 25.00p 25.42p 19328150
14/09/2017 25.38p 25.68p 25.08p 25.39p 6132722
13/09/2017 25.84p 25.88p 25.11p 25.51p 6389612
12/09/2017 25.83p 26.45p 25.41p 25.79p 6896825
11/09/2017 26.09p 26.84p 25.47p 26.04p 8749502
08/09/2017 24.94p 27.04p 24.45p 26.82p 8037654
07/09/2017 26.26p 26.26p 24.63p 24.93p 14764495
06/09/2017 26.84p 26.84p 25.84p 25.85p 9672542
05/09/2017 26.84p 27.33p 26.39p 26.39p 7824956
04/09/2017 26.88p 27.55p 26.35p 26.59p 6225334
01/09/2017 27.43p 27.43p 26.46p 26.84p 8068515
31/08/2017 27.31p 27.66p 26.76p 27.13p 3996859
30/08/2017 26.58p 27.45p 26.05p 27.36p 7801512
29/08/2017 27.87p 27.87p 26.39p 26.42p 4494106
25/08/2017 27.38p 27.76p 26.83p 27.06p 6120297
24/08/2017 28.58p 28.58p 27.05p 27.53p 4194503
23/08/2017 27.59p 28.74p 26.64p 27.53p 7668214
22/08/2017 27.74p 28.06p 27.35p 27.46p 3558405
21/08/2017 27.46p 28.21p 27.46p 27.63p 3595985
18/08/2017 28.58p 28.82p 27.34p 27.53p 5540978
17/08/2017 27.39p 28.58p 27.14p 28.48p 5944671
16/08/2017 27.08p 28.82p 26.34p 27.23p 10131668
15/08/2017 28.28p 28.28p 26.38p 27.00p 9368929
14/08/2017 27.83p 28.81p 27.44p 27.63p 4194940
11/08/2017 28.33p 28.44p 26.84p 27.83p 6909557
10/08/2017 29.32p 29.32p 27.44p 27.71p 7662006
09/08/2017 29.14p 29.81p 28.50p 28.75p 3934830
08/08/2017 29.09p 29.63p 29.09p 29.35p 2617494
07/08/2017 29.43p 29.81p 29.14p 29.47p 2427558
04/08/2017 29.42p 29.92p 29.32p 29.32p 2020145
03/08/2017 30.08p 30.08p 29.27p 29.52p 3050408
02/08/2017 29.91p 30.31p 29.21p 29.72p 3807500
01/08/2017 29.82p 30.44p 29.42p 29.88p 2485954
31/07/2017 29.94p 30.80p 29.85p 30.02p 4030626
28/07/2017 29.07p 30.31p 29.07p 29.79p 3247202
27/07/2017 29.32p 30.12p 29.17p 29.33p 3996728
26/07/2017 29.82p 29.93p 28.90p 29.23p 5563397
25/07/2017 30.65p 30.76p 29.57p 30.07p 5263242
24/07/2017 30.46p 30.93p 29.55p 30.56p 8276556
21/07/2017 30.39p 31.15p 30.39p 30.92p 3759296
20/07/2017 31.59p 32.04p 30.17p 30.42p 6722522
19/07/2017 31.01p 31.80p 30.57p 31.32p 5767863
18/07/2017 30.32p 30.79p 30.08p 30.51p 5964716
17/07/2017 28.82p 30.03p 28.52p 29.91p 4758603
14/07/2017 28.80p 29.32p 28.42p 29.02p 3069727
13/07/2017 28.33p 29.01p 27.68p 28.80p 4635120
12/07/2017 28.09p 28.77p 27.58p 28.27p 9492144
11/07/2017 28.82p 28.87p 27.90p 28.28p 6106482
10/07/2017 29.54p 29.86p 28.11p 28.87p 6267752
07/07/2017 29.82p 30.16p 28.40p 29.54p 6960962
06/07/2017 29.99p 31.27p 29.63p 29.82p 9601848
05/07/2017 28.82p 30.32p 28.33p 30.12p 12693369
04/07/2017 27.83p 28.82p 25.11p 28.58p 29049818
03/07/2017 30.16p 30.40p 27.62p 28.26p 15813919
30/06/2017 31.31p 31.32p 28.79p 30.16p 14227449
29/06/2017 32.06p 32.30p 30.86p 31.31p 13799416
28/06/2017 32.54p 32.87p 32.10p 32.48p 5229550
27/06/2017 32.28p 33.20p 32.05p 32.96p 7166924
26/06/2017 33.20p 33.20p 31.91p 32.20p 3082446
23/06/2017 32.66p 33.19p 31.27p 32.97p 14847071
22/06/2017 33.55p 33.55p 32.46p 32.55p 6493226
21/06/2017 34.11p 34.11p 33.10p 33.55p 22907462
20/06/2017 33.74p 34.19p 33.06p 33.79p 19299764
19/06/2017 32.30p 33.70p 31.36p 33.57p 12612741
16/06/2017 32.80p 33.20p 30.56p 32.30p 285160320
15/06/2017 33.30p 33.55p 32.30p 32.55p 48883384
14/06/2017 33.05p 33.79p 32.86p 33.30p 32066016
13/06/2017 33.30p 33.97p 32.45p 33.05p 48274656
12/06/2017 32.55p 34.04p 32.06p 33.05p 55868288
09/06/2017 32.06p 33.79p 30.40p 32.55p 69751152
08/06/2017 30.81p 32.30p 28.92p 32.06p 79751088
07/06/2017 33.55p 33.55p 30.39p 30.81p 113805712
06/06/2017 34.79p 35.29p 32.55p 33.30p 100928272
05/06/2017 32.55p 35.02p 32.37p 34.79p 113154240
02/06/2017 30.56p 32.55p 30.37p 32.06p 73041528
01/06/2017 30.56p 30.81p 29.36p 30.32p 57421896
31/05/2017 29.82p 30.75p 29.23p 30.56p 75223960
30/05/2017 28.33p 29.82p 27.08p 29.82p 39642472
26/05/2017 28.33p 28.82p 28.08p 28.33p 13874888
25/05/2017 28.08p 28.45p 27.58p 28.33p 13530083
24/05/2017 28.08p 28.18p 27.33p 28.08p 17963064
23/05/2017 28.33p 28.45p 27.33p 28.08p 25647294
22/05/2017 28.58p 28.82p 27.67p 28.08p 37461164
19/05/2017 27.58p 28.58p 26.84p 27.83p 82189792
18/05/2017 26.09p 27.09p 25.77p 27.09p 39560328
17/05/2017 25.59p 26.28p 25.53p 25.84p 26057718
16/05/2017 25.59p 25.84p 25.13p 25.59p 14108069
15/05/2017 24.60p 26.09p 24.60p 25.59p 38628960
12/05/2017 24.60p 24.85p 24.10p 24.60p 10869105
11/05/2017 24.85p 25.10p 24.23p 24.35p 12892124
10/05/2017 23.86p 24.85p 23.77p 24.85p 12167834
09/05/2017 24.85p 25.10p 23.86p 24.35p 14694261
08/05/2017 24.85p 25.59p 24.35p 24.85p 21851576
05/05/2017 22.61p 24.71p 22.36p 24.60p 37315680
04/05/2017 23.86p 24.10p 22.61p 22.61p 47606400
03/05/2017 25.10p 25.54p 23.36p 24.10p 66582312
02/05/2017 25.59p 26.09p 24.86p 25.10p 51653140
28/04/2017 26.09p 26.84p 24.60p 25.10p 53332048
27/04/2017 25.84p 26.09p 25.59p 25.84p 23317322
26/04/2017 25.84p 26.09p 25.34p 25.59p 44367880
25/04/2017 25.10p 25.98p 24.85p 25.84p 56563140
24/04/2017 24.85p 25.35p 24.60p 25.10p 25985478
21/04/2017 25.10p 25.10p 24.35p 24.60p 35295728
20/04/2017 24.35p 25.58p 24.10p 24.85p 45436796
19/04/2017 25.35p 25.69p 23.86p 24.35p 54089892
18/04/2017 24.85p 26.09p 24.46p 25.35p 95874408
13/04/2017 25.35p 25.84p 23.11p 24.85p 99239368
12/04/2017 23.36p 25.01p 22.34p 24.85p 111229704
11/04/2017 21.87p 23.67p 21.80p 23.11p 120501128
10/04/2017 21.12p 21.87p 20.87p 21.87p 49949376
07/04/2017 20.87p 21.12p 20.62p 21.12p 18367706
06/04/2017 20.62p 21.25p 20.62p 20.87p 44172344
05/04/2017 20.62p 21.12p 20.38p 20.87p 27405606
04/04/2017 20.87p 21.03p 20.38p 20.62p 40003308
03/04/2017 21.62p 22.12p 20.38p 20.87p 73355160
31/03/2017 21.87p 22.12p 21.37p 21.87p 68058328
30/03/2017 20.87p 21.87p 20.51p 21.87p 108390376
29/03/2017 19.63p 21.12p 19.44p 20.62p 113951360
28/03/2017 18.39p 19.63p 18.14p 19.63p 109697368
27/03/2017 18.14p 18.14p 17.39p 17.39p 15088200
24/03/2017 17.15p 18.14p 16.90p 17.89p 35591508
23/03/2017 17.39p 17.39p 16.65p 17.15p 41353384
22/03/2017 17.39p 17.39p 16.90p 17.15p 14939375
21/03/2017 17.39p 17.64p 17.15p 17.15p 16419782
20/03/2017 17.39p 17.64p 17.15p 17.39p 13772633
17/03/2017 17.15p 17.64p 17.15p 17.64p 13999042
16/03/2017 17.64p 17.64p 17.15p 17.39p 15919997
15/03/2017 17.15p 17.64p 17.15p 17.39p 14893037
14/03/2017 17.89p 17.89p 17.15p 17.39p 26961124
13/03/2017 17.64p 17.89p 17.39p 17.89p 22358800
10/03/2017 17.89p 18.14p 17.39p 17.39p 40731088
09/03/2017 18.14p 18.28p 17.89p 17.89p 11812188
08/03/2017 18.14p 18.39p 17.88p 17.89p 12194315
07/03/2017 18.39p 18.39p 18.14p 18.14p 7719622
06/03/2017 18.39p 18.64p 18.14p 18.14p 9326296
03/03/2017 18.14p 18.64p 18.14p 18.39p 20364248
02/03/2017 18.39p 18.64p 18.14p 18.14p 24062318
01/03/2017 18.14p 18.39p 17.89p 18.39p 20049140
28/02/2017 17.89p 18.14p 17.89p 17.89p 9904333
27/02/2017 18.14p 18.14p 17.64p 18.14p 18007366
24/02/2017 17.89p 18.14p 17.64p 17.89p 12553013
23/02/2017 17.89p 18.14p 17.64p 17.89p 15567641
22/02/2017 18.39p 18.39p 17.89p 17.89p 18144500
21/02/2017 18.39p 18.39p 18.14p 18.39p 7359381
20/02/2017 18.14p 18.39p 17.89p 18.14p 15874582
17/02/2017 18.14p 18.39p 17.89p 17.89p 15740517
16/02/2017 18.39p 18.64p 18.14p 18.14p 10769030
15/02/2017 18.39p 18.64p 18.38p 18.39p 9574007
14/02/2017 18.89p 18.89p 18.39p 18.39p 25660712
13/02/2017 18.39p 18.89p 18.14p 18.89p 29448022
10/02/2017 18.39p 18.39p 18.14p 18.14p 6755108
09/02/2017 17.89p 18.39p 17.83p 18.14p 24178104
08/02/2017 17.89p 18.14p 17.31p 17.64p 24889988
07/02/2017 17.15p 17.64p 17.04p 17.39p 25113530
06/02/2017 17.89p 17.89p 17.15p 17.15p 27506198
03/02/2017 17.64p 18.14p 17.52p 17.64p 24494502
02/02/2017 18.14p 18.14p 17.64p 17.64p 24775256
01/02/2017 18.14p 18.39p 17.89p 17.89p 15542350
31/01/2017 18.39p 18.39p 18.14p 18.14p 8268240
30/01/2017 18.39p 18.64p 18.14p 18.39p 18177698
27/01/2017 18.39p 18.39p 18.14p 18.39p 48816892
26/01/2017 18.39p 18.39p 17.89p 18.39p 6947538
25/01/2017 18.14p 18.39p 17.89p 18.14p 17017836
24/01/2017 18.14p 18.14p 17.80p 18.14p 28082040
23/01/2017 18.14p 18.39p 17.64p 17.89p 22510148
20/01/2017 18.14p 18.39p 17.89p 17.89p 11766746
19/01/2017 18.14p 18.64p 17.89p 18.14p 18912136
18/01/2017 18.39p 18.57p 18.14p 18.14p 16320410

*Close Price adjusted for both dividends and splits