600 Group (SIXH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/10/2014 18.00p 18.00p 18.00p 18.00p 0
29/10/2014 18.00p 18.00p 18.00p 18.00p 0
28/10/2014 18.00p 18.00p 17.86p 18.00p 12039
27/10/2014 17.75p 18.37p 17.18p 18.00p 48907
24/10/2014 17.75p 17.75p 17.75p 17.75p 0
23/10/2014 17.75p 17.75p 17.75p 17.75p 0
22/10/2014 17.75p 18.13p 17.00p 17.75p 33649
21/10/2014 17.25p 17.75p 17.25p 17.75p 56784
20/10/2014 17.00p 17.25p 16.95p 17.25p 60235
17/10/2014 16.50p 17.23p 16.50p 17.13p 124468
16/10/2014 16.50p 16.93p 16.20p 16.50p 12838
15/10/2014 16.00p 16.70p 16.00p 16.50p 19569
14/10/2014 16.88p 16.88p 15.51p 16.00p 154497
13/10/2014 17.50p 17.50p 16.30p 16.88p 78915
10/10/2014 16.75p 17.50p 16.68p 17.25p 38000
09/10/2014 18.38p 18.38p 16.60p 17.00p 52050
08/10/2014 18.25p 18.50p 18.25p 18.50p 5400
07/10/2014 18.25p 18.50p 18.00p 18.25p 9500
06/10/2014 18.88p 18.88p 18.00p 18.25p 50500
03/10/2014 18.75p 18.88p 18.63p 18.88p 0
02/10/2014 18.63p 18.63p 18.63p 18.63p 0
01/10/2014 18.50p 18.69p 18.32p 18.63p 38158
30/09/2014 18.63p 18.63p 18.00p 18.50p 75000
29/09/2014 18.63p 18.63p 18.63p 18.63p 0
26/09/2014 18.63p 18.93p 18.32p 18.63p 7000
25/09/2014 19.00p 19.00p 18.07p 18.63p 81153
24/09/2014 19.00p 19.23p 18.57p 19.00p 70588
23/09/2014 20.25p 20.25p 18.75p 19.25p 155684
22/09/2014 20.25p 20.25p 19.25p 20.25p 130405
19/09/2014 20.25p 20.25p 19.50p 20.25p 9500
18/09/2014 20.25p 20.25p 19.72p 20.25p 13000
17/09/2014 20.25p 20.57p 20.25p 20.25p 47551
16/09/2014 20.25p 20.25p 19.34p 20.00p 52305
15/09/2014 20.50p 20.89p 19.50p 20.50p 60817
12/09/2014 20.50p 20.50p 20.07p 20.50p 12406
11/09/2014 20.50p 20.50p 20.07p 20.50p 375
10/09/2014 20.00p 20.50p 19.90p 20.50p 30000
09/09/2014 19.75p 20.00p 18.50p 20.00p 160166
08/09/2014 20.00p 20.00p 19.50p 19.75p 160108
05/09/2014 20.25p 20.65p 19.50p 20.00p 141883
04/09/2014 20.25p 20.25p 20.25p 20.25p 0
03/09/2014 20.25p 20.82p 19.75p 20.25p 65345
02/09/2014 20.50p 20.50p 19.16p 20.25p 71837
01/09/2014 20.87p 20.87p 20.50p 20.50p 0
29/08/2014 20.87p 20.87p 20.16p 20.87p 14621
28/08/2014 20.75p 20.99p 20.75p 20.87p 20000
27/08/2014 20.87p 21.00p 20.26p 20.75p 41399
26/08/2014 21.25p 21.40p 20.87p 20.87p 23773
22/08/2014 21.25p 21.45p 21.00p 21.25p 18689
21/08/2014 21.25p 21.25p 21.25p 21.25p 0
20/08/2014 21.25p 21.48p 20.64p 21.25p 84136
19/08/2014 21.25p 22.00p 20.88p 21.25p 23796
18/08/2014 21.00p 21.50p 21.00p 21.25p 23244
15/08/2014 21.00p 21.45p 20.52p 21.00p 54662
14/08/2014 21.00p 21.50p 20.23p 21.00p 72997
13/08/2014 20.75p 21.50p 20.09p 21.00p 56100
12/08/2014 19.37p 21.00p 19.37p 20.75p 57643
11/08/2014 20.13p 20.13p 18.66p 19.37p 145983
08/08/2014 21.13p 21.65p 19.80p 20.13p 233339
07/08/2014 20.50p 21.13p 20.32p 21.13p 36846
06/08/2014 21.13p 21.55p 20.00p 20.50p 61321
05/08/2014 21.00p 21.65p 20.00p 21.13p 247200
04/08/2014 22.13p 22.38p 20.00p 21.00p 113030
01/08/2014 22.38p 22.38p 22.05p 22.38p 0
31/07/2014 22.38p 22.38p 22.05p 22.38p 1290
30/07/2014 22.38p 22.61p 21.75p 22.38p 0
29/07/2014 22.38p 22.61p 21.75p 22.38p 225875
28/07/2014 22.38p 22.68p 22.00p 22.38p 53750
25/07/2014 22.38p 22.68p 22.38p 22.38p 6558
24/07/2014 22.38p 22.68p 22.25p 22.38p 47459
23/07/2014 22.38p 22.71p 22.20p 22.38p 65273
22/07/2014 22.50p 22.87p 22.20p 22.38p 27263
21/07/2014 22.50p 22.77p 22.14p 22.50p 27541
18/07/2014 22.50p 23.00p 22.50p 22.50p 0
17/07/2014 22.50p 23.00p 22.50p 22.50p 79474
16/07/2014 23.00p 23.00p 22.50p 22.50p 16000
15/07/2014 23.13p 23.25p 22.77p 23.00p 311792
14/07/2014 22.38p 23.13p 22.25p 23.13p 345019
11/07/2014 21.88p 22.62p 21.75p 22.38p 2087182
10/07/2014 22.25p 22.50p 21.88p 21.88p 526779
09/07/2014 22.25p 22.70p 22.25p 22.25p 132268
08/07/2014 23.25p 23.25p 22.05p 22.50p 71008
07/07/2014 22.75p 23.40p 22.75p 23.25p 274040
04/07/2014 23.50p 23.50p 22.62p 22.75p 547925
03/07/2014 23.25p 23.70p 23.15p 23.50p 177966
02/07/2014 22.75p 23.50p 22.60p 23.25p 514266
01/07/2014 21.38p 23.50p 21.22p 22.75p 905186
30/06/2014 22.00p 22.00p 21.10p 21.38p 105614
27/06/2014 22.13p 22.13p 21.50p 22.00p 109093
26/06/2014 22.75p 23.38p 21.70p 22.13p 73300
25/06/2014 22.25p 23.00p 22.25p 22.25p 75000
24/06/2014 22.25p 23.00p 22.25p 22.25p 120836
23/06/2014 22.25p 22.84p 21.50p 22.25p 29517
20/06/2014 22.25p 22.25p 21.95p 22.25p 7500
19/06/2014 22.25p 23.00p 21.95p 22.25p 101000
18/06/2014 22.88p 22.88p 22.08p 22.25p 84500
17/06/2014 22.88p 23.00p 22.88p 22.88p 0
16/06/2014 22.88p 23.00p 22.88p 22.88p 91000
13/06/2014 23.00p 23.20p 22.62p 22.88p 100317
12/06/2014 22.25p 23.00p 22.25p 22.75p 169312
11/06/2014 22.25p 23.00p 22.20p 22.25p 98359
10/06/2014 22.25p 23.00p 22.17p 22.25p 147949
09/06/2014 22.25p 22.25p 22.11p 22.25p 5000
06/06/2014 22.25p 22.77p 22.06p 22.25p 14368
05/06/2014 22.25p 22.92p 22.25p 22.25p 2369
04/06/2014 22.25p 23.00p 22.25p 22.25p 63374
03/06/2014 22.25p 22.90p 21.95p 22.25p 77314
02/06/2014 22.25p 23.00p 21.75p 22.25p 77800
30/05/2014 22.50p 23.00p 21.90p 22.25p 243111
29/05/2014 22.75p 23.10p 22.16p 22.50p 203433
28/05/2014 22.75p 23.50p 22.56p 22.75p 623709
27/05/2014 20.75p 22.90p 20.50p 22.75p 1421449
23/05/2014 20.75p 20.94p 20.75p 20.75p 82830
22/05/2014 21.00p 21.00p 20.75p 20.75p 40000
21/05/2014 21.25p 22.25p 20.51p 21.00p 0
20/05/2014 22.25p 22.25p 20.51p 21.25p 23100
19/05/2014 22.50p 22.50p 22.00p 22.25p 120406
16/05/2014 22.50p 22.50p 22.14p 22.50p 80562
15/05/2014 22.50p 23.00p 22.28p 22.50p 23300
14/05/2014 22.50p 22.50p 22.14p 22.50p 194757
13/05/2014 21.88p 22.50p 21.88p 22.50p 82736
12/05/2014 21.88p 22.00p 21.75p 21.88p 210422
09/05/2014 21.88p 22.00p 21.88p 21.88p 70954
08/05/2014 21.75p 22.10p 21.75p 21.88p 120237
07/05/2014 21.75p 22.43p 21.75p 21.75p 138500
06/05/2014 21.75p 22.10p 21.53p 21.75p 215678
02/05/2014 21.88p 22.25p 21.60p 21.75p 170077
01/05/2014 22.13p 22.25p 21.88p 21.88p 159494
30/04/2014 22.25p 22.85p 21.85p 22.13p 190602
29/04/2014 22.75p 22.85p 22.25p 22.25p 95379
28/04/2014 22.62p 23.00p 22.62p 22.75p 283481
25/04/2014 22.50p 22.98p 22.50p 22.62p 184070
24/04/2014 22.38p 22.85p 22.31p 22.50p 195974
23/04/2014 22.50p 22.85p 21.75p 22.38p 335247
22/04/2014 22.25p 24.01p 22.00p 22.50p 846959
17/04/2014 21.25p 22.39p 21.10p 22.25p 661779
16/04/2014 20.63p 21.28p 20.63p 21.25p 406587
15/04/2014 21.25p 21.50p 20.60p 20.63p 459992
14/04/2014 18.75p 22.50p 18.75p 21.25p 1473166
11/04/2014 19.00p 19.00p 18.50p 18.75p 97000
10/04/2014 19.25p 19.52p 18.77p 19.00p 61476
09/04/2014 18.63p 19.25p 18.50p 19.25p 294634
08/04/2014 17.00p 18.95p 17.00p 18.63p 114584
07/04/2014 16.50p 17.00p 16.50p 17.00p 15835
04/04/2014 17.25p 17.25p 16.00p 16.50p 136750
03/04/2014 17.25p 17.25p 17.15p 17.25p 40738
02/04/2014 16.50p 17.50p 16.50p 17.25p 157000
01/04/2014 16.00p 16.00p 15.50p 16.00p 1000
31/03/2014 16.00p 16.00p 15.50p 16.00p 14034
28/03/2014 16.00p 16.00p 15.50p 16.00p 71818
27/03/2014 16.25p 16.25p 15.52p 16.00p 0
26/03/2014 16.25p 16.25p 15.52p 16.25p 11826
25/03/2014 16.25p 16.25p 15.50p 16.25p 19000
24/03/2014 16.25p 16.25p 16.01p 16.25p 6795
21/03/2014 16.50p 16.50p 15.00p 16.25p 265906
20/03/2014 16.50p 16.50p 16.25p 16.50p 0
19/03/2014 16.50p 16.50p 16.25p 16.50p 45000
18/03/2014 16.50p 16.94p 16.25p 16.50p 2740
17/03/2014 16.50p 16.95p 16.50p 16.50p 0
14/03/2014 16.50p 16.95p 16.50p 16.50p 56037
13/03/2014 16.00p 17.00p 16.00p 16.50p 16000
12/03/2014 17.25p 17.25p 15.50p 16.00p 132512
11/03/2014 17.25p 17.25p 16.50p 17.25p 8000
10/03/2014 17.25p 17.25p 15.67p 17.25p 0
07/03/2014 17.25p 17.25p 15.67p 17.25p 0
06/03/2014 17.25p 17.25p 15.67p 17.25p 75000
05/03/2014 17.25p 17.25p 16.00p 17.25p 41336
04/03/2014 17.00p 17.25p 17.00p 17.25p 8710
03/03/2014 17.00p 17.00p 16.00p 17.00p 11335
28/02/2014 17.00p 17.25p 15.75p 17.00p 0
27/02/2014 17.25p 17.25p 15.75p 17.00p 68192
26/02/2014 17.25p 17.50p 16.50p 17.25p 0
25/02/2014 17.25p 17.50p 16.80p 17.25p 0
24/02/2014 17.25p 17.50p 16.80p 17.25p 0
21/02/2014 17.25p 17.50p 16.80p 17.25p 50542
20/02/2014 17.25p 17.25p 16.50p 17.25p 90000
19/02/2014 17.25p 17.25p 16.80p 17.25p 0
18/02/2014 17.25p 17.25p 16.80p 17.25p 717
17/02/2014 17.25p 17.38p 16.75p 17.25p 0
14/02/2014 17.25p 17.38p 16.75p 17.25p 0
13/02/2014 16.75p 17.38p 16.75p 17.25p 79141
12/02/2014 18.25p 18.25p 16.00p 16.75p 343897
11/02/2014 18.25p 18.50p 17.10p 18.25p 0
10/02/2014 18.50p 18.50p 17.10p 18.25p 33590
07/02/2014 18.25p 19.00p 18.00p 18.50p 19653
06/02/2014 18.50p 18.50p 18.35p 18.50p 10000
05/02/2014 18.50p 18.50p 18.35p 18.50p 100
04/02/2014 18.50p 18.50p 18.00p 18.50p 0
03/02/2014 18.25p 18.50p 18.00p 18.50p 311314
31/01/2014 18.25p 18.25p 17.60p 18.25p 20000
30/01/2014 18.25p 18.25p 18.00p 18.25p 125
29/01/2014 18.25p 18.75p 18.00p 18.25p 284000
28/01/2014 18.25p 18.75p 17.50p 18.25p 0
27/01/2014 17.50p 18.75p 17.50p 18.25p 76943
24/01/2014 17.50p 17.99p 17.40p 17.50p 4000
23/01/2014 17.25p 17.50p 17.25p 17.50p 15000
22/01/2014 17.25p 17.25p 17.00p 17.25p 20000
21/01/2014 16.75p 17.25p 16.16p 17.25p 1681456
20/01/2014 16.75p 17.00p 16.75p 16.75p 20000
17/01/2014 16.75p 16.75p 16.15p 16.75p 800

*Close Price adjusted for both dividends and splits