600 Group (SIXH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/08/2015 18.00p 18.00p 17.98p 18.00p 30000
14/08/2015 18.00p 18.05p 18.00p 18.00p 2200
13/08/2015 18.00p 18.20p 18.00p 18.00p 10000
12/08/2015 18.00p 18.02p 18.00p 18.00p 10186
11/08/2015 18.00p 18.42p 17.88p 18.00p 9500
10/08/2015 18.00p 18.49p 17.80p 18.00p 94500
07/08/2015 18.00p 18.00p 18.00p 18.00p 0
06/08/2015 17.75p 18.00p 17.58p 18.00p 17623
05/08/2015 17.75p 17.75p 17.53p 17.75p 1250
04/08/2015 17.63p 17.89p 17.63p 17.75p 15000
03/08/2015 17.87p 18.07p 17.25p 17.63p 42346
31/07/2015 18.00p 18.31p 17.87p 17.87p 16319
30/07/2015 18.00p 18.31p 18.00p 18.00p 2777
29/07/2015 17.87p 18.45p 17.43p 18.00p 102100
28/07/2015 17.87p 18.35p 17.43p 17.87p 9366
27/07/2015 18.00p 18.00p 17.58p 17.87p 17112
24/07/2015 18.00p 18.50p 17.88p 18.00p 20252
23/07/2015 18.88p 18.88p 17.82p 18.00p 65194
22/07/2015 18.88p 18.97p 18.66p 18.88p 29177
21/07/2015 18.88p 19.00p 18.88p 18.88p 76135
20/07/2015 18.88p 19.09p 18.88p 18.88p 29470
17/07/2015 18.88p 19.13p 18.88p 18.88p 47082
16/07/2015 18.88p 19.14p 18.70p 18.88p 32544
15/07/2015 19.00p 19.13p 18.72p 18.88p 121331
14/07/2015 17.87p 19.50p 17.87p 19.00p 463840
13/07/2015 17.87p 18.06p 17.85p 17.87p 17004
10/07/2015 18.00p 18.11p 17.85p 17.87p 55000
09/07/2015 18.00p 18.00p 17.83p 18.00p 18956
08/07/2015 18.00p 18.12p 17.81p 18.00p 16000
07/07/2015 18.00p 18.00p 18.00p 18.00p 0
06/07/2015 18.13p 18.13p 17.68p 18.00p 10107
03/07/2015 18.13p 18.13p 18.08p 18.13p 141879
02/07/2015 17.87p 18.50p 17.87p 18.13p 258655
01/07/2015 16.63p 18.00p 16.63p 17.50p 323335
30/06/2015 16.63p 16.63p 16.29p 16.63p 20200
29/06/2015 17.13p 17.13p 16.50p 16.63p 33726
26/06/2015 17.25p 17.60p 17.25p 17.25p 10629
25/06/2015 17.25p 17.70p 16.86p 17.25p 29627
24/06/2015 17.13p 17.61p 17.13p 17.25p 1590
23/06/2015 17.13p 17.62p 17.13p 17.13p 20000
22/06/2015 16.50p 17.62p 16.50p 17.13p 81000
19/06/2015 17.13p 17.13p 16.50p 16.50p 232690
18/06/2015 17.38p 17.38p 17.10p 17.13p 35000
17/06/2015 17.13p 17.38p 17.13p 17.38p 59198
16/06/2015 16.37p 17.37p 16.37p 17.13p 189751
15/06/2015 17.38p 17.40p 16.05p 16.37p 137101
12/06/2015 17.63p 17.63p 17.25p 17.38p 83404
11/06/2015 17.63p 17.80p 17.31p 17.63p 23615
10/06/2015 17.63p 17.63p 17.40p 17.63p 13300
09/06/2015 17.63p 17.83p 17.34p 17.63p 16474
08/06/2015 18.25p 18.25p 17.63p 17.63p 85684
05/06/2015 18.25p 18.25p 18.22p 18.25p 1000
04/06/2015 18.25p 18.26p 17.69p 18.25p 55696
03/06/2015 18.25p 18.30p 18.25p 18.25p 36167
02/06/2015 18.25p 18.56p 17.69p 18.25p 42214
01/06/2015 18.25p 18.70p 17.38p 18.25p 209904
29/05/2015 18.25p 18.25p 17.25p 18.25p 75000
28/05/2015 18.25p 18.25p 18.25p 18.25p 0
27/05/2015 18.25p 18.89p 17.65p 18.25p 132887
26/05/2015 18.50p 18.96p 18.20p 18.25p 80294
22/05/2015 18.00p 18.90p 18.00p 18.50p 145000
21/05/2015 18.00p 18.40p 18.00p 18.00p 27106
20/05/2015 17.13p 18.40p 17.13p 18.00p 339403
19/05/2015 17.87p 18.65p 17.00p 17.13p 231657
18/05/2015 17.50p 18.48p 17.26p 17.87p 248951
15/05/2015 17.00p 17.94p 17.00p 17.50p 99452
14/05/2015 17.00p 17.18p 16.62p 17.00p 111075
13/05/2015 17.00p 17.38p 17.00p 17.00p 61740
12/05/2015 16.75p 17.47p 16.58p 17.00p 84904
11/05/2015 16.00p 17.43p 16.00p 16.75p 168473
08/05/2015 16.00p 16.00p 16.00p 16.00p 0
07/05/2015 16.00p 16.00p 15.60p 16.00p 1500
06/05/2015 16.00p 16.20p 16.00p 16.00p 5000
05/05/2015 16.00p 16.33p 15.50p 16.00p 270000
01/05/2015 16.00p 16.20p 15.88p 16.00p 41509
30/04/2015 16.25p 16.25p 15.63p 16.00p 163326
29/04/2015 16.50p 16.50p 16.15p 16.50p 26500
28/04/2015 16.50p 16.60p 16.48p 16.50p 48107
27/04/2015 16.25p 16.80p 16.25p 16.50p 21530
24/04/2015 16.25p 16.25p 16.25p 16.25p 0
23/04/2015 15.25p 16.25p 15.25p 16.25p 28750
22/04/2015 15.75p 15.85p 15.10p 15.25p 240802
21/04/2015 15.75p 15.75p 15.25p 15.75p 135602
20/04/2015 15.75p 15.77p 15.53p 15.75p 59731
17/04/2015 16.13p 16.13p 15.13p 15.75p 142264
16/04/2015 16.13p 16.13p 15.60p 16.13p 17409
15/04/2015 16.13p 16.13p 15.60p 16.13p 111435
14/04/2015 16.13p 16.13p 15.58p 16.13p 3267
13/04/2015 16.13p 16.13p 16.13p 16.13p 0
10/04/2015 16.13p 16.13p 16.07p 16.13p 2650
09/04/2015 16.13p 16.13p 15.56p 16.13p 3550
08/04/2015 16.37p 16.37p 15.32p 16.13p 92654
07/04/2015 16.25p 16.50p 16.16p 16.37p 61374
02/04/2015 16.75p 16.75p 16.00p 16.25p 100068
01/04/2015 16.50p 16.95p 16.45p 16.75p 272975
31/03/2015 16.50p 16.75p 16.35p 16.50p 109300
30/03/2015 16.50p 16.75p 16.30p 16.50p 105346
27/03/2015 16.63p 17.00p 16.25p 16.50p 132898
26/03/2015 17.25p 17.25p 16.50p 16.63p 291481
25/03/2015 18.13p 18.13p 17.00p 17.25p 120065
24/03/2015 18.25p 18.25p 17.50p 18.13p 18421
23/03/2015 18.75p 19.25p 17.75p 18.25p 116799
20/03/2015 18.75p 19.27p 18.50p 18.75p 24165
19/03/2015 19.13p 19.60p 18.50p 18.75p 123685
18/03/2015 18.13p 20.00p 18.13p 19.13p 296392
17/03/2015 18.00p 18.28p 17.68p 18.00p 10536
16/03/2015 18.00p 18.00p 17.63p 18.00p 26000
13/03/2015 18.75p 18.75p 18.00p 18.00p 57744
12/03/2015 18.75p 18.75p 18.06p 18.75p 1500
11/03/2015 18.75p 18.89p 18.75p 18.75p 6000
10/03/2015 18.75p 18.98p 18.13p 18.75p 64609
09/03/2015 18.75p 19.13p 18.31p 18.75p 33785
06/03/2015 18.25p 19.50p 18.25p 18.75p 150297
05/03/2015 18.75p 18.78p 17.80p 18.25p 168120
04/03/2015 19.00p 19.24p 18.50p 18.75p 91789
03/03/2015 18.75p 19.25p 18.50p 19.00p 192144
02/03/2015 18.25p 18.99p 18.25p 18.75p 73904
27/02/2015 17.50p 18.80p 17.50p 18.25p 34742
26/02/2015 18.38p 18.44p 17.50p 17.50p 236500
25/02/2015 18.38p 18.41p 18.11p 18.38p 27586
24/02/2015 18.38p 18.75p 18.10p 18.38p 119896
23/02/2015 18.25p 18.92p 18.00p 18.38p 200913
20/02/2015 17.63p 19.00p 17.63p 18.25p 417137
19/02/2015 17.25p 17.98p 17.25p 17.63p 78167
18/02/2015 17.00p 17.50p 16.90p 17.25p 183419
17/02/2015 15.75p 17.75p 15.75p 17.00p 504941
16/02/2015 15.00p 15.92p 15.00p 15.75p 132702
13/02/2015 15.50p 16.00p 14.70p 15.00p 360000
12/02/2015 15.50p 15.50p 15.50p 15.50p 107458
11/02/2015 15.50p 15.81p 15.50p 15.50p 86300
10/02/2015 15.50p 15.87p 15.27p 15.50p 115297
09/02/2015 15.25p 15.95p 15.25p 15.50p 231732
06/02/2015 15.25p 15.25p 14.88p 15.25p 54000
05/02/2015 15.00p 16.16p 14.99p 15.25p 511562
04/02/2015 15.00p 15.00p 14.72p 15.00p 79599
03/02/2015 15.25p 15.25p 15.00p 15.00p 102898
02/02/2015 15.63p 15.63p 15.00p 15.25p 40799
30/01/2015 15.50p 15.80p 15.50p 15.63p 56300
29/01/2015 15.50p 15.80p 15.01p 15.50p 14485
28/01/2015 15.63p 15.90p 15.20p 15.50p 15700
27/01/2015 16.00p 16.00p 15.50p 16.00p 50000
26/01/2015 15.75p 16.00p 15.75p 16.00p 0
23/01/2015 15.13p 15.75p 14.88p 15.75p 55058
22/01/2015 15.00p 15.44p 14.68p 15.13p 158077
21/01/2015 15.25p 15.30p 14.60p 15.00p 159423
20/01/2015 15.38p 15.38p 15.25p 15.25p 1500
19/01/2015 15.50p 15.98p 15.00p 15.38p 165138
16/01/2015 15.50p 15.72p 15.50p 15.50p 3000
15/01/2015 16.25p 16.25p 15.15p 15.50p 101836
14/01/2015 16.25p 16.25p 15.50p 16.25p 15283
13/01/2015 17.50p 17.50p 15.60p 16.25p 113558
12/01/2015 17.50p 18.00p 17.00p 17.50p 109100
09/01/2015 17.50p 17.50p 17.05p 17.50p 4000
08/01/2015 17.75p 17.75p 17.50p 17.50p 4000
07/01/2015 18.25p 18.25p 17.50p 17.75p 20100
06/01/2015 18.25p 18.25p 17.86p 18.25p 111250
05/01/2015 17.13p 18.25p 17.13p 18.25p 38000
02/01/2015 17.13p 17.13p 17.13p 17.13p 0
31/12/2014 16.50p 17.35p 16.50p 17.13p 23000
30/12/2014 16.00p 16.37p 15.80p 16.37p 34512
29/12/2014 16.00p 16.00p 16.00p 16.00p 0
24/12/2014 16.00p 16.00p 16.00p 16.00p 0
23/12/2014 16.00p 16.92p 15.80p 16.00p 38100
22/12/2014 15.63p 16.00p 15.63p 15.75p 56250
19/12/2014 15.63p 15.90p 15.38p 15.63p 64000
18/12/2014 15.38p 15.75p 15.34p 15.63p 45000
17/12/2014 15.75p 15.82p 15.00p 15.38p 31243
16/12/2014 16.25p 16.25p 15.50p 15.75p 35000
15/12/2014 16.25p 16.25p 16.25p 16.25p 0
12/12/2014 16.50p 16.50p 15.25p 16.25p 90828
11/12/2014 16.50p 16.50p 16.16p 16.50p 181
10/12/2014 16.50p 16.65p 16.50p 16.50p 9009
09/12/2014 17.00p 17.00p 16.00p 16.50p 84479
08/12/2014 17.25p 17.25p 16.61p 17.00p 10567
05/12/2014 17.25p 17.25p 17.25p 17.25p 0
04/12/2014 17.25p 17.25p 16.85p 17.25p 13548
03/12/2014 17.25p 17.25p 17.25p 17.25p 0
02/12/2014 17.87p 17.87p 16.66p 17.25p 3320
01/12/2014 18.25p 18.37p 17.87p 17.87p 20000
28/11/2014 17.75p 18.50p 17.68p 18.25p 58717
27/11/2014 16.00p 17.75p 15.75p 17.75p 122578
26/11/2014 17.13p 17.13p 15.00p 16.00p 461376
25/11/2014 17.25p 17.25p 16.88p 16.88p 58200
24/11/2014 17.75p 17.75p 17.25p 17.25p 25000
21/11/2014 17.75p 18.14p 17.75p 17.75p 3000
20/11/2014 17.75p 18.15p 17.75p 17.75p 19705
19/11/2014 17.75p 17.75p 17.20p 17.75p 20000
18/11/2014 17.75p 17.75p 17.00p 17.75p 55866
17/11/2014 17.75p 18.18p 17.75p 17.75p 2723
14/11/2014 17.15p 17.75p 17.15p 17.75p 24455
13/11/2014 17.75p 17.75p 17.75p 17.75p 0
12/11/2014 18.50p 18.50p 17.00p 17.75p 20000
11/11/2014 18.75p 18.75p 18.00p 18.50p 89655
10/11/2014 18.88p 19.00p 18.25p 18.75p 44123
07/11/2014 19.00p 19.00p 18.39p 18.88p 3000
06/11/2014 19.25p 19.25p 18.86p 19.00p 3000
05/11/2014 18.75p 19.25p 18.75p 19.25p 45000
04/11/2014 18.25p 18.75p 18.18p 18.75p 29690
03/11/2014 18.00p 18.25p 17.86p 18.25p 2300
31/10/2014 18.00p 18.00p 18.00p 18.00p 0

*Close Price adjusted for both dividends and splits