600 Group (SIXH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/06/2016 9.00p 9.00p 8.55p 9.00p 23041
01/06/2016 9.00p 9.00p 9.00p 9.00p 0
31/05/2016 9.25p 9.25p 8.75p 9.00p 44294
27/05/2016 9.13p 9.25p 9.13p 9.25p 0
26/05/2016 9.50p 9.50p 9.00p 9.13p 108146
25/05/2016 9.50p 9.50p 9.50p 9.50p 0
24/05/2016 9.50p 9.50p 9.18p 9.50p 48500
23/05/2016 9.50p 9.50p 9.16p 9.50p 156491
20/05/2016 9.50p 9.50p 9.02p 9.50p 51446
19/05/2016 9.50p 9.50p 9.05p 9.50p 35688
18/05/2016 9.50p 9.50p 9.50p 9.50p 0
17/05/2016 9.50p 9.50p 9.50p 9.50p 0
16/05/2016 9.50p 9.50p 9.15p 9.50p 11673
13/05/2016 9.50p 9.50p 9.50p 9.50p 0
12/05/2016 9.50p 9.50p 9.50p 9.50p 0
11/05/2016 9.50p 9.50p 9.50p 9.50p 0
10/05/2016 9.50p 9.50p 9.50p 9.50p 0
09/05/2016 9.75p 9.75p 9.50p 9.50p 5000
06/05/2016 9.75p 9.84p 9.55p 9.75p 24468
05/05/2016 9.50p 9.75p 9.50p 9.75p 2000
04/05/2016 10.00p 10.00p 9.75p 9.75p 0
03/05/2016 10.00p 10.00p 10.00p 10.00p 0
29/04/2016 10.00p 10.15p 9.60p 10.00p 313121
28/04/2016 10.00p 10.00p 10.00p 10.00p 54258
27/04/2016 10.00p 10.00p 9.55p 10.00p 15000
26/04/2016 10.25p 10.25p 10.00p 10.00p 240811
25/04/2016 10.25p 10.25p 10.25p 10.25p 0
22/04/2016 10.25p 10.25p 10.25p 10.25p 0
21/04/2016 10.50p 10.50p 10.00p 10.25p 147770
20/04/2016 10.50p 10.50p 9.85p 10.50p 102000
19/04/2016 10.50p 10.50p 10.50p 10.50p 0
18/04/2016 10.50p 10.50p 10.10p 10.50p 15710
15/04/2016 10.25p 10.88p 10.10p 10.50p 46312
14/04/2016 9.75p 10.25p 9.75p 10.25p 115000
13/04/2016 9.25p 9.75p 9.25p 9.75p 133389
12/04/2016 9.13p 9.50p 8.90p 9.25p 224986
11/04/2016 9.25p 9.25p 8.85p 9.13p 240000
08/04/2016 9.25p 9.35p 9.12p 9.25p 176685
07/04/2016 9.25p 9.35p 9.25p 9.25p 2118
06/04/2016 9.25p 9.25p 9.25p 9.25p 0
05/04/2016 9.25p 9.25p 9.10p 9.25p 57798
04/04/2016 9.25p 9.50p 8.76p 9.25p 347640
01/04/2016 9.25p 9.25p 9.06p 9.25p 51793
31/03/2016 8.88p 9.25p 8.88p 9.25p 158700
30/03/2016 7.38p 9.00p 7.25p 8.88p 1174830
29/03/2016 7.50p 7.50p 7.06p 7.38p 87743
24/03/2016 7.50p 7.50p 7.20p 7.50p 18000
23/03/2016 7.50p 7.50p 7.40p 7.50p 72205
22/03/2016 7.50p 7.50p 7.00p 7.50p 61865
21/03/2016 7.50p 7.50p 7.38p 7.50p 43215
18/03/2016 7.50p 7.50p 7.40p 7.50p 68000
17/03/2016 7.50p 7.50p 7.42p 7.50p 25000
16/03/2016 7.75p 7.75p 7.12p 7.50p 99830
15/03/2016 7.75p 7.75p 7.50p 7.75p 16500
14/03/2016 8.00p 8.01p 7.51p 7.75p 207300
11/03/2016 8.00p 8.00p 7.81p 8.00p 22094
10/03/2016 8.00p 8.00p 7.90p 8.00p 133909
09/03/2016 8.00p 8.18p 8.00p 8.00p 15000
08/03/2016 8.00p 8.23p 8.00p 8.00p 1700
07/03/2016 8.00p 8.25p 8.00p 8.00p 195177
04/03/2016 8.25p 8.35p 7.65p 8.00p 224867
03/03/2016 8.25p 8.25p 7.81p 8.25p 37121
02/03/2016 8.25p 8.25p 7.86p 8.25p 54156
01/03/2016 8.38p 8.38p 7.90p 8.25p 87762
29/02/2016 8.38p 8.38p 8.18p 8.38p 9677
26/02/2016 8.88p 8.88p 8.15p 8.38p 289376
25/02/2016 8.88p 8.88p 8.88p 8.88p 0
24/02/2016 8.63p 8.88p 8.51p 8.88p 166881
23/02/2016 8.50p 9.00p 8.50p 8.63p 329000
22/02/2016 8.63p 9.00p 8.02p 8.50p 349637
19/02/2016 8.63p 9.12p 8.10p 8.63p 111001
18/02/2016 9.00p 9.25p 7.65p 8.63p 535548
17/02/2016 10.25p 10.42p 8.75p 9.13p 740269
16/02/2016 13.12p 13.12p 13.12p 13.12p 0
15/02/2016 13.12p 13.12p 13.12p 13.12p 0
12/02/2016 13.12p 13.12p 12.90p 13.12p 10000
11/02/2016 13.12p 13.12p 12.75p 13.12p 25290
10/02/2016 13.12p 13.12p 12.95p 13.12p 3384
09/02/2016 13.12p 13.12p 13.12p 13.12p 0
08/02/2016 13.00p 13.29p 12.81p 13.12p 16801
05/02/2016 13.00p 13.39p 12.74p 13.00p 24395
04/02/2016 13.00p 13.22p 12.73p 13.00p 5367
03/02/2016 13.00p 13.00p 12.73p 13.00p 2500
02/02/2016 13.00p 13.00p 13.00p 13.00p 0
01/02/2016 12.88p 13.00p 12.88p 13.00p 0
29/01/2016 12.88p 12.88p 12.88p 12.88p 0
28/01/2016 12.88p 12.88p 12.88p 12.88p 0
27/01/2016 12.88p 13.20p 12.38p 12.88p 4000
26/01/2016 12.88p 13.20p 12.38p 12.88p 8641
25/01/2016 12.88p 12.88p 12.88p 12.88p 0
22/01/2016 12.88p 13.22p 12.88p 12.88p 5000
21/01/2016 13.00p 13.00p 12.35p 12.88p 312636
20/01/2016 13.00p 13.00p 12.73p 13.00p 58810
19/01/2016 13.00p 13.00p 12.83p 13.00p 12901
18/01/2016 12.88p 13.00p 12.88p 13.00p 0
15/01/2016 12.88p 13.25p 12.83p 12.88p 32502
14/01/2016 12.88p 13.25p 12.75p 12.88p 26000
13/01/2016 12.88p 12.88p 12.65p 12.88p 35417
12/01/2016 12.63p 13.20p 12.63p 12.63p 30151
11/01/2016 13.38p 13.38p 12.63p 12.63p 150000
08/01/2016 13.38p 13.38p 13.12p 13.38p 9263
07/01/2016 13.75p 13.75p 13.37p 13.38p 50000
06/01/2016 13.75p 13.75p 13.75p 13.75p 0
05/01/2016 13.75p 13.93p 13.61p 13.75p 35047
04/01/2016 13.75p 13.75p 13.56p 13.75p 25000
31/12/2015 13.63p 13.75p 13.46p 13.75p 16720
30/12/2015 13.88p 14.18p 13.46p 13.63p 24583
29/12/2015 13.88p 13.90p 13.65p 13.88p 22444
24/12/2015 13.88p 13.88p 13.65p 13.88p 260
23/12/2015 13.88p 13.90p 13.88p 13.88p 708
22/12/2015 13.63p 13.92p 13.46p 13.75p 39836
21/12/2015 13.50p 13.78p 13.50p 13.63p 1771
18/12/2015 13.25p 13.50p 13.16p 13.50p 24500
17/12/2015 13.25p 13.50p 13.16p 13.25p 116966
16/12/2015 13.12p 13.35p 13.12p 13.25p 2996
15/12/2015 13.38p 13.38p 12.84p 13.12p 172534
14/12/2015 13.63p 13.63p 12.80p 13.38p 187511
11/12/2015 13.63p 13.85p 13.63p 13.63p 22000
10/12/2015 13.12p 13.67p 13.00p 13.63p 112136
09/12/2015 12.13p 13.12p 12.06p 13.12p 114000
08/12/2015 12.25p 12.25p 11.75p 12.13p 652276
07/12/2015 13.50p 13.50p 12.00p 12.25p 809569
04/12/2015 13.50p 13.50p 13.50p 13.50p 40000
03/12/2015 13.50p 13.50p 13.05p 13.50p 324279
02/12/2015 13.00p 13.95p 12.50p 13.50p 281010
01/12/2015 14.62p 14.87p 14.00p 14.00p 49437
30/11/2015 14.62p 14.62p 14.26p 14.62p 16000
27/11/2015 14.62p 14.62p 14.20p 14.62p 4248
26/11/2015 14.00p 14.90p 13.88p 14.62p 42427
25/11/2015 15.00p 15.00p 13.60p 14.00p 63947
24/11/2015 15.00p 15.10p 14.56p 15.00p 24180
23/11/2015 15.00p 15.00p 14.52p 15.00p 31105
20/11/2015 14.75p 15.00p 14.63p 15.00p 20900
19/11/2015 15.00p 15.20p 14.62p 14.75p 32500
18/11/2015 15.00p 15.26p 14.77p 15.00p 24613
17/11/2015 15.25p 15.25p 14.55p 15.00p 60049
16/11/2015 15.63p 15.63p 15.00p 15.25p 60517
13/11/2015 16.00p 16.00p 15.56p 15.63p 14593
12/11/2015 16.00p 16.00p 15.57p 16.00p 42290
11/11/2015 16.00p 16.00p 16.00p 16.00p 0
10/11/2015 16.00p 16.00p 16.00p 16.00p 0
09/11/2015 16.00p 16.00p 15.57p 16.00p 10000
06/11/2015 16.00p 16.00p 15.57p 16.00p 12000
05/11/2015 16.00p 16.00p 15.57p 16.00p 3500
04/11/2015 16.00p 16.30p 15.55p 16.00p 92000
03/11/2015 16.00p 16.00p 16.00p 16.00p 0
02/11/2015 16.13p 16.13p 15.60p 16.00p 60000
30/10/2015 16.13p 16.13p 15.73p 16.13p 5411
29/10/2015 16.13p 16.13p 16.13p 16.13p 0
28/10/2015 16.50p 16.50p 15.70p 16.13p 6000
27/10/2015 16.50p 16.90p 16.50p 16.50p 3529
26/10/2015 16.50p 16.50p 16.22p 16.50p 11000
23/10/2015 16.63p 16.63p 16.20p 16.50p 20000
22/10/2015 16.25p 16.90p 16.25p 16.63p 11000
21/10/2015 16.25p 16.25p 15.75p 16.25p 80470
20/10/2015 16.50p 17.00p 16.00p 17.00p 48127
19/10/2015 17.00p 17.00p 16.10p 16.50p 21588
16/10/2015 17.00p 17.24p 17.00p 17.00p 9000
15/10/2015 17.00p 17.24p 16.56p 17.00p 10000
14/10/2015 17.00p 17.00p 17.00p 17.00p 0
13/10/2015 17.25p 17.25p 16.56p 17.00p 6071
12/10/2015 17.75p 17.75p 16.56p 17.25p 41250
09/10/2015 17.75p 18.24p 17.75p 17.75p 1338
08/10/2015 17.75p 18.34p 17.75p 17.75p 10000
07/10/2015 16.50p 18.34p 16.50p 17.75p 34000
06/10/2015 15.63p 16.50p 15.63p 16.50p 61393
05/10/2015 15.63p 15.96p 15.41p 15.63p 60967
02/10/2015 15.50p 15.78p 15.22p 15.63p 46217
01/10/2015 15.63p 15.63p 15.00p 15.50p 15890
30/09/2015 15.63p 16.19p 15.28p 15.63p 44000
29/09/2015 16.13p 16.13p 15.63p 15.63p 49267
28/09/2015 16.63p 16.63p 16.13p 16.13p 0
25/09/2015 16.88p 16.88p 16.40p 16.63p 7577
24/09/2015 16.88p 16.88p 16.88p 16.88p 0
23/09/2015 16.88p 16.88p 16.88p 16.88p 0
22/09/2015 16.88p 17.00p 16.88p 16.88p 4044
21/09/2015 16.88p 17.06p 16.32p 16.88p 12344
18/09/2015 16.75p 17.24p 16.75p 16.88p 59717
17/09/2015 17.00p 17.00p 16.63p 16.75p 0
16/09/2015 17.00p 17.00p 17.00p 17.00p 0
15/09/2015 17.00p 17.00p 17.00p 17.00p 0
14/09/2015 17.00p 17.00p 16.48p 17.00p 3710
11/09/2015 17.00p 17.00p 17.00p 17.00p 0
10/09/2015 17.00p 17.25p 16.50p 17.00p 47897
09/09/2015 16.50p 17.00p 16.50p 17.00p 40545
08/09/2015 16.50p 16.50p 16.50p 16.50p 0
07/09/2015 16.50p 16.50p 16.50p 16.50p 0
04/09/2015 16.50p 16.82p 16.15p 16.50p 66312
03/09/2015 16.75p 16.85p 16.05p 16.50p 145000
02/09/2015 16.75p 16.75p 16.60p 16.75p 3414
01/09/2015 16.75p 17.20p 16.75p 16.75p 977
28/08/2015 16.75p 17.22p 16.75p 16.75p 5000
27/08/2015 16.75p 17.22p 16.75p 16.75p 11798
26/08/2015 17.00p 17.00p 16.47p 16.75p 13500
25/08/2015 17.50p 17.50p 16.25p 17.00p 85000
24/08/2015 17.50p 17.80p 15.84p 17.38p 183245
21/08/2015 17.63p 17.75p 17.25p 17.75p 39830
20/08/2015 17.87p 17.89p 17.46p 17.63p 9076
19/08/2015 17.87p 17.87p 17.60p 17.87p 1000
18/08/2015 18.00p 18.00p 18.00p 18.00p 0

*Close Price adjusted for both dividends and splits