600 Group (SIXH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/04/2013 12.75p 12.75p 12.60p 12.75p 43146
02/04/2013 12.63p 12.94p 12.35p 12.75p 22617
28/03/2013 12.50p 12.90p 12.30p 12.63p 116257
27/03/2013 12.38p 12.95p 12.00p 12.50p 934313
26/03/2013 13.50p 13.50p 12.00p 12.38p 358513
25/03/2013 13.50p 13.50p 13.10p 13.50p 7981
22/03/2013 13.50p 13.55p 12.75p 13.50p 74097
21/03/2013 13.50p 13.50p 13.08p 13.50p 11120
20/03/2013 13.50p 13.68p 13.08p 13.50p 67250
19/03/2013 14.38p 14.38p 13.08p 13.50p 132495
18/03/2013 14.38p 14.54p 14.10p 14.38p 3440
15/03/2013 14.38p 14.55p 14.09p 14.38p 38254
14/03/2013 14.50p 14.65p 14.30p 14.38p 97993
13/03/2013 14.38p 14.60p 14.25p 14.50p 90000
12/03/2013 14.38p 14.38p 14.10p 14.38p 2538
11/03/2013 15.25p 15.25p 14.16p 14.38p 47906
08/03/2013 15.25p 15.40p 14.75p 15.25p 62000
07/03/2013 15.25p 15.50p 15.25p 15.25p 3050
06/03/2013 14.62p 15.25p 14.62p 15.25p 20000
05/03/2013 13.63p 14.88p 13.63p 14.50p 165000
04/03/2013 14.13p 14.13p 13.20p 13.63p 157994
01/03/2013 14.13p 14.13p 13.00p 14.13p 98000
28/02/2013 14.13p 14.13p 14.00p 14.13p 0
27/02/2013 14.13p 14.13p 14.00p 14.13p 6000
26/02/2013 14.50p 14.50p 13.50p 14.13p 62189
25/02/2013 14.50p 14.75p 14.01p 14.50p 51994
22/02/2013 15.25p 15.25p 14.50p 14.50p 46789
21/02/2013 15.50p 15.50p 15.00p 15.25p 43559
20/02/2013 15.50p 15.50p 15.08p 15.50p 1000
19/02/2013 15.50p 15.50p 15.08p 15.50p 51000
18/02/2013 15.50p 15.80p 15.15p 15.50p 97500
15/02/2013 15.25p 15.50p 15.25p 15.50p 50000
14/02/2013 15.25p 15.95p 15.10p 15.25p 144000
13/02/2013 15.25p 15.45p 15.06p 15.25p 194866
12/02/2013 15.13p 15.25p 15.13p 15.25p 36570
11/02/2013 15.25p 15.45p 15.13p 15.13p 38677
08/02/2013 15.25p 15.45p 15.05p 15.25p 1761
07/02/2013 15.25p 15.50p 15.15p 15.25p 37182
06/02/2013 15.00p 15.50p 15.00p 15.25p 21000
05/02/2013 15.00p 15.50p 15.00p 15.00p 8756
04/02/2013 15.00p 15.50p 15.00p 15.00p 34237
01/02/2013 15.00p 15.42p 14.78p 15.00p 182939
31/01/2013 14.75p 15.42p 14.75p 15.00p 287365
30/01/2013 15.00p 15.31p 14.75p 14.75p 76100
29/01/2013 13.75p 15.32p 13.75p 15.00p 257767
28/01/2013 13.38p 13.85p 13.38p 13.38p 6000
25/01/2013 13.38p 14.00p 13.06p 13.38p 115440
24/01/2013 13.38p 13.85p 12.95p 13.38p 17849
23/01/2013 13.38p 13.85p 12.95p 13.38p 6684
22/01/2013 13.38p 13.85p 12.75p 13.38p 0
21/01/2013 13.00p 13.85p 12.75p 13.38p 109046
18/01/2013 13.50p 13.50p 12.63p 13.00p 174404
17/01/2013 13.50p 13.50p 13.10p 13.50p 0
16/01/2013 13.50p 13.50p 13.10p 13.50p 6406
15/01/2013 13.50p 13.50p 13.10p 13.50p 2691
14/01/2013 13.50p 13.50p 13.00p 13.50p 37780
11/01/2013 13.50p 13.58p 13.10p 13.50p 53507
10/01/2013 13.88p 13.88p 13.10p 13.50p 121596
09/01/2013 13.88p 13.88p 13.60p 13.88p 34053
08/01/2013 14.50p 14.50p 13.50p 14.00p 90350
07/01/2013 14.50p 14.54p 14.22p 14.50p 88994
04/01/2013 14.25p 15.00p 14.25p 14.25p 8243
03/01/2013 14.25p 14.90p 14.25p 14.25p 395
02/01/2013 14.00p 14.50p 13.78p 14.25p 33629
31/12/2012 14.00p 14.40p 14.00p 14.00p 1626
28/12/2012 14.00p 14.00p 13.71p 14.00p 1855
27/12/2012 13.75p 14.75p 13.50p 14.00p 75334
24/12/2012 13.75p 14.40p 13.75p 13.75p 127
21/12/2012 13.63p 14.25p 13.50p 13.75p 11357
20/12/2012 13.63p 14.25p 13.50p 13.63p 21100
19/12/2012 13.38p 14.39p 13.10p 13.50p 126423
18/12/2012 13.75p 14.23p 13.10p 13.38p 76108
17/12/2012 13.75p 14.25p 13.75p 13.75p 11000
14/12/2012 13.75p 14.13p 13.75p 13.75p 77000
13/12/2012 13.63p 14.25p 13.25p 13.75p 142068
12/12/2012 13.00p 13.63p 12.86p 13.63p 62238
11/12/2012 13.00p 13.25p 12.86p 13.00p 16033
10/12/2012 12.88p 13.20p 12.88p 13.00p 48367
07/12/2012 12.88p 12.88p 12.68p 12.88p 0
06/12/2012 12.88p 12.88p 12.68p 12.88p 112600
05/12/2012 12.63p 13.25p 12.63p 12.88p 32624
04/12/2012 13.25p 13.25p 12.63p 12.63p 55936
03/12/2012 13.25p 13.50p 13.08p 13.25p 93600
30/11/2012 13.25p 13.44p 13.03p 13.25p 51827
29/11/2012 13.25p 13.25p 13.03p 13.25p 0
28/11/2012 13.25p 13.25p 13.03p 13.25p 5197
27/11/2012 13.25p 13.25p 13.03p 13.25p 415
26/11/2012 13.25p 13.28p 12.75p 13.25p 64492
23/11/2012 13.12p 13.44p 13.00p 13.25p 144505
22/11/2012 12.88p 13.33p 12.88p 13.12p 334324
21/11/2012 12.75p 13.35p 12.75p 13.12p 149070
20/11/2012 13.00p 13.40p 12.75p 12.75p 139666
19/11/2012 12.50p 13.50p 12.50p 13.00p 89900
16/11/2012 12.50p 13.25p 12.50p 12.50p 244489
15/11/2012 11.50p 13.50p 11.50p 12.50p 493905
14/11/2012 9.50p 12.00p 9.50p 11.50p 704908
13/11/2012 9.38p 9.38p 9.06p 9.38p 0
12/11/2012 9.38p 9.38p 9.06p 9.38p 7000
09/11/2012 9.38p 9.85p 9.07p 9.38p 90000
08/11/2012 9.38p 9.90p 9.07p 9.38p 0
07/11/2012 9.38p 9.90p 9.07p 9.38p 29422
06/11/2012 9.50p 9.90p 9.06p 9.38p 66904
05/11/2012 9.50p 9.50p 9.26p 9.50p 16888
02/11/2012 9.50p 9.90p 9.26p 9.50p 0
01/11/2012 9.50p 9.90p 9.26p 9.50p 0
31/10/2012 9.50p 9.90p 9.26p 9.50p 14925
30/10/2012 9.50p 9.90p 9.50p 9.50p 0
29/10/2012 9.50p 9.90p 9.50p 9.50p 4040
26/10/2012 9.50p 9.50p 9.25p 9.50p 5863
25/10/2012 9.50p 9.90p 9.25p 9.50p 2218
24/10/2012 9.50p 9.50p 9.25p 9.50p 0
23/10/2012 9.50p 9.50p 9.25p 9.50p 500
22/10/2012 9.50p 9.92p 9.25p 9.50p 48020
19/10/2012 9.50p 9.50p 9.22p 9.50p 7000
18/10/2012 9.50p 9.50p 9.22p 9.50p 12394
17/10/2012 9.50p 9.50p 9.20p 9.50p 0
16/10/2012 9.50p 9.50p 9.20p 9.50p 1250
15/10/2012 9.50p 9.50p 9.15p 9.50p 10000
12/10/2012 9.50p 9.93p 9.13p 9.50p 16253
11/10/2012 9.50p 9.93p 9.13p 9.50p 11870
10/10/2012 9.50p 9.50p 9.25p 9.50p 50000
09/10/2012 9.50p 9.93p 9.25p 9.50p 16410
08/10/2012 9.50p 9.50p 9.25p 9.50p 500
05/10/2012 9.50p 9.93p 9.00p 9.50p 12123
04/10/2012 9.50p 9.94p 9.50p 9.50p 5030
03/10/2012 9.38p 9.50p 8.75p 9.50p 349600
02/10/2012 9.38p 9.38p 9.13p 9.38p 10000
01/10/2012 9.38p 9.85p 9.13p 9.38p 39671
28/09/2012 9.38p 9.38p 9.13p 9.38p 800
27/09/2012 9.38p 9.88p 9.13p 9.38p 0
26/09/2012 9.38p 9.88p 9.13p 9.38p 0
25/09/2012 9.38p 9.88p 9.13p 9.38p 31679
24/09/2012 9.13p 9.80p 9.13p 9.38p 140325
21/09/2012 9.13p 9.60p 9.13p 9.13p 7896
20/09/2012 9.38p 9.38p 8.68p 9.13p 50000
19/09/2012 9.38p 9.70p 9.12p 9.38p 12067
18/09/2012 9.38p 9.75p 8.75p 9.38p 1052262
17/09/2012 9.50p 9.65p 9.38p 9.38p 32402
14/09/2012 9.13p 10.00p 8.85p 9.50p 901438
13/09/2012 9.13p 9.29p 8.82p 9.13p 0
12/09/2012 9.13p 9.29p 8.82p 9.13p 33221
11/09/2012 9.13p 9.75p 8.81p 9.13p 68283
10/09/2012 9.13p 9.45p 8.81p 9.13p 122518
07/09/2012 8.63p 9.50p 8.63p 9.13p 184187
06/09/2012 8.25p 8.98p 8.15p 8.50p 446838
05/09/2012 8.00p 8.30p 8.00p 8.25p 103000
04/09/2012 8.00p 8.12p 8.00p 8.00p 4000
03/09/2012 8.00p 8.15p 8.00p 8.00p 34000
31/08/2012 8.00p 8.15p 7.65p 8.00p 75895
30/08/2012 7.13p 8.30p 7.13p 8.00p 185044
29/08/2012 9.25p 9.25p 7.25p 7.38p 367156
28/08/2012 9.25p 9.25p 8.75p 9.25p 70400
24/08/2012 9.50p 9.50p 9.05p 9.25p 36000
23/08/2012 9.50p 9.50p 9.06p 9.50p 19628
22/08/2012 9.75p 9.95p 9.50p 9.50p 36157
21/08/2012 9.75p 9.95p 9.75p 9.75p 22500
20/08/2012 9.75p 9.99p 9.56p 9.75p 15335
17/08/2012 9.50p 10.00p 9.20p 9.75p 197627
16/08/2012 9.50p 9.60p 9.06p 9.50p 49605
15/08/2012 9.75p 9.75p 9.10p 9.50p 30346
14/08/2012 9.75p 9.75p 9.00p 9.75p 94019
13/08/2012 9.75p 9.88p 9.50p 9.75p 38135
10/08/2012 11.00p 11.00p 9.50p 9.75p 125885
09/08/2012 11.00p 11.00p 10.70p 11.00p 0
08/08/2012 11.00p 11.00p 10.70p 11.00p 2880
07/08/2012 11.00p 11.00p 10.70p 11.00p 7200
06/08/2012 11.00p 11.29p 11.00p 11.00p 88019
03/08/2012 11.00p 11.00p 10.70p 11.00p 20862
02/08/2012 11.00p 11.00p 10.70p 11.00p 3250
01/08/2012 11.00p 11.00p 10.67p 11.00p 2034
31/07/2012 11.00p 11.30p 11.00p 11.00p 9000
30/07/2012 11.00p 11.33p 10.65p 11.00p 18703
27/07/2012 11.00p 11.33p 11.00p 11.00p 124700
26/07/2012 10.75p 10.75p 10.51p 10.75p 49372
25/07/2012 10.75p 10.85p 10.50p 10.75p 145320
24/07/2012 10.88p 10.88p 10.50p 10.75p 132500
23/07/2012 11.13p 11.13p 10.00p 10.88p 117485
20/07/2012 11.25p 11.25p 11.00p 11.13p 27218
19/07/2012 11.38p 11.38p 11.00p 11.25p 153335
18/07/2012 11.38p 11.50p 11.20p 11.38p 104549
17/07/2012 11.38p 11.38p 11.08p 11.38p 22873
16/07/2012 12.25p 12.25p 10.00p 11.38p 257465
13/07/2012 13.25p 13.25p 12.01p 12.25p 71527
12/07/2012 14.50p 14.50p 13.63p 13.63p 66000
11/07/2012 15.13p 15.13p 14.50p 14.50p 58000
10/07/2012 15.13p 15.38p 14.75p 15.13p 0
09/07/2012 15.38p 15.38p 14.75p 15.13p 32945
06/07/2012 15.38p 15.63p 14.70p 15.38p 0
05/07/2012 15.25p 15.63p 14.70p 15.38p 46468
04/07/2012 14.50p 17.00p 14.05p 15.25p 236055
03/07/2012 20.50p 20.50p 14.00p 14.50p 492740
02/07/2012 20.50p 20.87p 20.10p 20.50p 126436
29/06/2012 20.50p 20.90p 20.13p 20.50p 11165
28/06/2012 20.50p 20.50p 20.10p 20.50p 137
27/06/2012 20.50p 20.92p 20.00p 20.50p 0
26/06/2012 20.50p 20.92p 20.00p 20.50p 0
25/06/2012 20.50p 20.92p 20.00p 20.50p 78165
22/06/2012 20.50p 20.50p 20.00p 20.50p 25000
21/06/2012 20.25p 21.00p 20.25p 20.50p 40000
20/06/2012 20.25p 20.25p 20.06p 20.25p 1000

*Close Price adjusted for both dividends and splits