600 Group (SIXH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/01/2014 16.00p 16.75p 15.75p 16.75p 2845353
15/01/2014 15.75p 16.20p 15.45p 16.00p 108501
14/01/2014 15.75p 15.75p 15.45p 15.75p 0
13/01/2014 15.75p 15.75p 15.45p 15.75p 42000
10/01/2014 15.75p 16.24p 15.40p 15.75p 19211
09/01/2014 15.75p 16.33p 15.00p 15.75p 144389
08/01/2014 15.50p 15.92p 15.11p 15.75p 32406
07/01/2014 15.75p 15.85p 15.00p 15.50p 58356
06/01/2014 16.25p 16.25p 15.50p 15.75p 0
03/01/2014 16.25p 16.25p 15.50p 16.25p 2000
02/01/2014 16.25p 17.08p 15.50p 16.25p 36655
31/12/2013 16.00p 19.50p 15.06p 16.25p 464724
30/12/2013 19.50p 20.25p 18.80p 19.50p 108514
27/12/2013 19.00p 20.48p 19.00p 19.50p 68371
24/12/2013 18.75p 19.40p 18.75p 19.00p 55144
23/12/2013 18.75p 19.13p 18.75p 18.75p 34359
20/12/2013 19.25p 19.48p 18.25p 18.75p 155490
19/12/2013 19.75p 20.50p 19.00p 19.25p 153780
18/12/2013 19.25p 20.10p 19.02p 19.75p 156085
17/12/2013 20.00p 20.00p 19.25p 19.25p 15289
16/12/2013 20.00p 20.00p 19.60p 20.00p 0
13/12/2013 20.00p 20.00p 19.60p 20.00p 727
12/12/2013 20.25p 20.25p 19.50p 20.00p 24000
11/12/2013 20.25p 20.25p 20.10p 20.25p 25000
10/12/2013 20.25p 20.25p 19.50p 20.25p 12617
09/12/2013 20.25p 20.50p 20.00p 20.25p 0
06/12/2013 20.50p 20.50p 20.00p 20.25p 21500
05/12/2013 21.00p 21.00p 19.60p 20.50p 123000
04/12/2013 20.75p 21.50p 20.18p 21.00p 77181
03/12/2013 20.75p 21.20p 20.17p 20.75p 33673
02/12/2013 20.75p 21.30p 20.60p 20.75p 41262
29/11/2013 21.00p 21.30p 20.13p 20.75p 123013
28/11/2013 21.00p 21.00p 20.92p 21.00p 2000
27/11/2013 21.25p 21.80p 20.91p 21.00p 95128
26/11/2013 21.25p 22.00p 20.80p 21.25p 88634
25/11/2013 21.00p 21.97p 20.40p 20.50p 374462
22/11/2013 17.50p 22.00p 17.50p 21.50p 606828
21/11/2013 18.50p 18.65p 18.13p 18.50p 25976
20/11/2013 18.00p 18.50p 18.00p 18.50p 192995
19/11/2013 18.00p 18.00p 17.13p 17.75p 20000
18/11/2013 18.00p 18.30p 17.52p 18.00p 26416
15/11/2013 18.00p 18.30p 17.52p 18.00p 8280
14/11/2013 18.00p 18.00p 17.50p 18.00p 20875
13/11/2013 18.00p 18.30p 17.50p 18.00p 20865
12/11/2013 18.00p 18.30p 17.50p 18.00p 0
11/11/2013 18.00p 18.30p 17.50p 18.00p 34963
08/11/2013 18.00p 18.30p 17.53p 18.00p 56348
07/11/2013 18.00p 18.47p 18.00p 18.00p 20956
06/11/2013 17.75p 18.47p 16.13p 18.00p 134182
05/11/2013 17.75p 17.75p 17.23p 17.75p 6500
04/11/2013 17.75p 17.75p 17.00p 17.75p 36544
01/11/2013 17.75p 17.87p 17.25p 17.75p 12170
31/10/2013 17.75p 18.49p 17.25p 17.75p 30000
30/10/2013 17.75p 18.49p 17.25p 17.75p 22906
29/10/2013 17.75p 18.50p 17.25p 17.75p 131627
28/10/2013 17.75p 18.50p 17.25p 17.75p 10000
25/10/2013 17.75p 17.75p 17.50p 17.75p 100000
24/10/2013 17.75p 18.50p 17.25p 17.75p 41240
23/10/2013 17.00p 17.95p 16.15p 17.75p 151309
22/10/2013 17.00p 17.70p 16.25p 17.00p 26332
21/10/2013 17.00p 17.50p 17.00p 17.00p 0
18/10/2013 17.00p 17.50p 17.00p 17.00p 15471
17/10/2013 17.00p 17.00p 16.15p 17.00p 714
16/10/2013 17.00p 17.50p 17.00p 17.00p 17230
15/10/2013 17.00p 17.50p 17.00p 17.00p 0
14/10/2013 17.00p 17.50p 17.00p 17.00p 24120
11/10/2013 17.00p 18.00p 16.02p 17.00p 0
10/10/2013 17.50p 18.00p 16.02p 17.00p 124904
09/10/2013 16.63p 17.50p 16.13p 17.50p 239383
08/10/2013 16.37p 17.00p 15.95p 16.37p 172805
07/10/2013 16.50p 16.50p 15.82p 16.37p 25264
04/10/2013 17.13p 17.13p 16.00p 16.50p 159677
03/10/2013 17.13p 17.25p 17.00p 17.13p 0
02/10/2013 17.13p 17.25p 17.00p 17.13p 6000
01/10/2013 17.25p 17.25p 17.00p 17.13p 10000
30/09/2013 17.25p 17.25p 17.00p 17.25p 10937
27/09/2013 17.25p 17.30p 17.00p 17.25p 0
26/09/2013 17.25p 17.30p 17.00p 17.25p 63714
25/09/2013 17.25p 17.32p 17.05p 17.25p 79836
24/09/2013 17.25p 17.45p 17.05p 17.25p 31951
23/09/2013 17.25p 17.25p 17.00p 17.25p 47716
20/09/2013 17.50p 17.50p 16.76p 17.25p 73682
19/09/2013 17.50p 17.50p 17.25p 17.50p 28750
18/09/2013 17.50p 17.50p 17.25p 17.50p 4500
17/09/2013 17.50p 17.50p 17.13p 17.50p 33650
16/09/2013 17.63p 17.80p 16.75p 17.50p 163252
13/09/2013 17.63p 17.85p 17.26p 17.63p 169125
12/09/2013 17.63p 17.85p 17.25p 17.63p 396705
11/09/2013 15.75p 19.42p 15.20p 17.00p 1115493
10/09/2013 15.75p 16.00p 15.06p 15.75p 49219
09/09/2013 16.13p 16.35p 15.01p 15.75p 124570
06/09/2013 15.63p 16.25p 14.29p 16.13p 698521
05/09/2013 14.50p 16.00p 14.25p 15.63p 569546
04/09/2013 13.50p 15.00p 13.50p 14.50p 324678
03/09/2013 12.88p 13.98p 12.88p 13.50p 607717
02/09/2013 12.88p 13.10p 12.88p 12.88p 281500
30/08/2013 12.88p 12.95p 12.61p 12.88p 16875
29/08/2013 12.88p 12.95p 12.60p 12.88p 102014
28/08/2013 12.88p 12.95p 12.52p 12.88p 70393
27/08/2013 13.00p 13.12p 12.63p 12.88p 143270
23/08/2013 12.63p 12.88p 12.50p 12.63p 159498
22/08/2013 12.63p 12.92p 12.63p 12.63p 14573
21/08/2013 12.63p 13.25p 12.63p 12.63p 9261
20/08/2013 12.63p 13.00p 12.55p 12.63p 120197
19/08/2013 12.63p 13.00p 12.00p 12.63p 108158
16/08/2013 12.63p 13.07p 12.00p 12.00p 212833
15/08/2013 12.63p 13.07p 12.55p 12.63p 140200
14/08/2013 12.63p 13.07p 12.63p 12.63p 30416
13/08/2013 12.63p 13.07p 12.63p 12.63p 112665
12/08/2013 12.63p 12.97p 12.25p 12.63p 0
09/08/2013 12.63p 12.97p 12.25p 12.63p 253033
08/08/2013 12.75p 12.75p 12.52p 12.63p 17838
07/08/2013 12.75p 12.97p 12.75p 12.75p 50000
06/08/2013 12.50p 12.97p 12.50p 12.75p 107248
05/08/2013 12.50p 12.78p 12.50p 12.50p 320000
02/08/2013 12.50p 12.50p 12.33p 12.50p 402
01/08/2013 12.63p 12.85p 12.24p 12.50p 60720
31/07/2013 12.63p 12.85p 12.28p 12.63p 101781
30/07/2013 12.50p 13.25p 12.50p 12.63p 439212
29/07/2013 12.25p 12.87p 12.25p 12.50p 133617
26/07/2013 11.88p 12.50p 11.88p 12.25p 558000
25/07/2013 11.75p 12.68p 11.75p 11.88p 64745
24/07/2013 11.63p 12.93p 11.63p 11.75p 1772504
23/07/2013 11.50p 11.63p 11.11p 11.63p 437547
22/07/2013 11.50p 11.58p 11.10p 11.50p 16119
19/07/2013 11.50p 11.50p 11.10p 11.50p 3793
18/07/2013 11.50p 11.60p 11.50p 11.50p 7500
17/07/2013 11.38p 11.90p 11.00p 11.50p 107998
16/07/2013 11.25p 11.44p 11.00p 11.25p 1173003
15/07/2013 11.25p 11.28p 11.25p 11.25p 6069
12/07/2013 11.25p 11.28p 11.25p 11.25p 55208
11/07/2013 11.25p 11.50p 11.03p 11.25p 280334
10/07/2013 11.25p 11.35p 11.10p 11.25p 86000
09/07/2013 11.25p 11.29p 11.25p 11.25p 3000
08/07/2013 11.25p 11.30p 11.03p 11.25p 69382
05/07/2013 11.13p 11.33p 10.85p 11.25p 141226
04/07/2013 10.75p 11.13p 10.75p 11.13p 207592
03/07/2013 11.13p 11.13p 10.50p 10.75p 1103957
02/07/2013 12.00p 12.00p 11.00p 11.13p 171000
01/07/2013 12.00p 12.25p 11.75p 12.00p 0
28/06/2013 12.25p 12.25p 11.75p 12.00p 96175
27/06/2013 12.25p 12.25p 12.02p 12.25p 139658
26/06/2013 11.25p 12.65p 10.75p 12.25p 652556
25/06/2013 10.88p 11.00p 10.75p 10.75p 323000
24/06/2013 10.88p 11.10p 10.88p 10.88p 0
21/06/2013 10.88p 11.10p 10.88p 10.88p 0
20/06/2013 10.88p 11.10p 10.88p 10.88p 1542
19/06/2013 11.00p 11.10p 10.88p 10.88p 25000
18/06/2013 10.88p 11.00p 10.60p 11.00p 100
17/06/2013 10.88p 11.25p 10.88p 11.00p 60000
14/06/2013 10.88p 11.25p 10.60p 10.88p 285549
13/06/2013 11.25p 11.25p 10.63p 10.88p 71188
12/06/2013 11.25p 11.55p 10.63p 11.25p 55000
11/06/2013 11.75p 11.88p 11.25p 11.25p 40000
10/06/2013 11.88p 11.88p 11.61p 11.88p 14992
07/06/2013 12.13p 12.13p 11.75p 11.88p 10000
06/06/2013 12.13p 12.25p 11.26p 12.13p 0
05/06/2013 12.25p 12.25p 11.26p 12.25p 80000
04/06/2013 12.25p 12.25p 11.87p 12.25p 10000
03/06/2013 12.25p 12.31p 11.87p 12.25p 19336
31/05/2013 12.25p 12.25p 12.00p 12.25p 0
30/05/2013 12.25p 12.25p 12.00p 12.25p 20000
29/05/2013 12.13p 12.31p 11.87p 12.25p 70000
28/05/2013 11.88p 12.24p 11.88p 12.00p 98777
24/05/2013 11.88p 12.11p 11.60p 11.88p 0
23/05/2013 11.88p 12.11p 11.60p 11.88p 47276
22/05/2013 11.88p 12.11p 11.88p 11.88p 35000
21/05/2013 11.88p 12.11p 11.60p 11.88p 10500
20/05/2013 11.88p 11.88p 11.60p 11.88p 16349
17/05/2013 11.88p 12.11p 11.88p 11.88p 10000
16/05/2013 11.88p 12.11p 11.60p 11.88p 9152
15/05/2013 11.88p 12.23p 11.60p 11.88p 67200
14/05/2013 11.88p 11.88p 11.60p 11.88p 6200
13/05/2013 11.88p 12.14p 11.61p 11.88p 23279
10/05/2013 11.88p 12.14p 11.61p 11.88p 18349
09/05/2013 11.88p 12.15p 11.61p 11.88p 3559
08/05/2013 12.00p 12.10p 11.30p 11.88p 155602
07/05/2013 12.00p 12.15p 12.00p 12.00p 0
03/05/2013 12.00p 12.15p 12.00p 12.00p 4000
02/05/2013 12.00p 12.00p 11.63p 12.00p 0
01/05/2013 12.00p 12.00p 11.63p 12.00p 667
30/04/2013 12.00p 12.15p 11.74p 12.00p 3800
29/04/2013 12.00p 12.18p 11.70p 12.00p 112569
26/04/2013 12.00p 12.00p 12.00p 12.00p 50000
25/04/2013 12.75p 12.75p 11.86p 12.00p 64994
24/04/2013 13.38p 13.38p 12.50p 12.75p 156553
23/04/2013 13.12p 13.85p 12.85p 13.38p 105434
22/04/2013 13.12p 13.45p 12.85p 13.12p 30037
19/04/2013 13.12p 13.45p 12.85p 13.12p 0
18/04/2013 13.12p 13.45p 12.85p 13.12p 42761
17/04/2013 12.75p 13.12p 12.50p 13.12p 211368
16/04/2013 12.50p 12.80p 12.50p 12.50p 917
15/04/2013 12.50p 12.50p 12.13p 12.50p 0
12/04/2013 12.50p 12.50p 12.13p 12.50p 3000
11/04/2013 12.50p 12.50p 12.13p 12.50p 0
10/04/2013 12.50p 12.50p 12.13p 12.50p 0
09/04/2013 12.50p 12.50p 12.13p 12.50p 0
08/04/2013 12.50p 12.50p 12.13p 12.50p 8500
05/04/2013 12.75p 12.87p 12.50p 12.50p 37068
04/04/2013 12.75p 12.98p 12.60p 12.75p 108008

*Close Price adjusted for both dividends and splits