600 Group (SIXH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/06/2012 20.25p 20.25p 20.06p 20.25p 6947
18/06/2012 20.00p 21.00p 20.00p 20.25p 45000
15/06/2012 20.00p 20.00p 19.68p 20.00p 7800
14/06/2012 19.75p 20.00p 19.75p 20.00p 745
13/06/2012 19.75p 19.75p 19.20p 19.75p 1716
12/06/2012 19.75p 19.75p 19.20p 19.75p 20614
11/06/2012 19.75p 19.75p 19.00p 19.75p 3001
08/06/2012 19.75p 19.76p 19.50p 19.75p 0
07/06/2012 19.50p 19.76p 19.50p 19.75p 10005
06/06/2012 20.00p 20.00p 19.00p 19.50p 60376
01/06/2012 20.00p 20.00p 19.50p 20.00p 1251
31/05/2012 20.50p 20.50p 19.50p 20.00p 29160
30/05/2012 20.50p 20.50p 19.55p 20.50p 5600
29/05/2012 20.50p 20.50p 19.55p 20.50p 3396
28/05/2012 20.50p 21.18p 20.50p 20.50p 3000
25/05/2012 20.50p 20.50p 19.62p 20.50p 0
24/05/2012 20.50p 20.50p 19.62p 20.50p 10309
23/05/2012 20.50p 21.25p 20.50p 20.50p 0
22/05/2012 20.50p 21.25p 20.50p 20.50p 0
21/05/2012 21.25p 21.25p 20.50p 20.50p 43265
18/05/2012 21.25p 21.25p 20.56p 21.25p 2000
17/05/2012 21.25p 21.25p 20.75p 21.25p 11400
16/05/2012 21.50p 21.50p 20.75p 21.25p 20845
15/05/2012 21.75p 21.75p 20.50p 21.50p 52000
14/05/2012 22.00p 22.15p 21.06p 21.75p 20920
11/05/2012 22.00p 22.00p 21.56p 22.00p 5859
10/05/2012 22.00p 22.00p 21.56p 22.00p 202
09/05/2012 22.50p 22.50p 21.57p 22.00p 45653
08/05/2012 22.75p 23.25p 22.25p 22.50p 25813
04/05/2012 22.75p 23.25p 22.11p 22.75p 67224
03/05/2012 22.75p 22.75p 22.25p 22.75p 13993
02/05/2012 22.75p 23.33p 22.15p 22.75p 25899
01/05/2012 21.50p 23.50p 21.50p 22.75p 113962
30/04/2012 21.00p 22.00p 20.65p 21.25p 137275
27/04/2012 19.50p 21.45p 19.50p 21.25p 415437
26/04/2012 19.75p 19.90p 19.20p 19.50p 31000
25/04/2012 20.00p 20.35p 19.65p 19.75p 27317
24/04/2012 20.00p 20.00p 19.60p 20.00p 18195
23/04/2012 20.00p 20.35p 20.00p 20.00p 9914
20/04/2012 19.63p 20.35p 19.63p 20.00p 14104
19/04/2012 19.63p 19.80p 19.50p 19.63p 0
18/04/2012 19.50p 19.80p 19.50p 19.63p 30000
17/04/2012 19.50p 19.95p 19.50p 19.50p 35000
16/04/2012 19.50p 19.52p 19.50p 19.50p 8240
13/04/2012 19.50p 19.50p 19.50p 19.50p 25000
12/04/2012 19.63p 20.00p 19.50p 19.50p 100000
11/04/2012 19.75p 19.75p 19.45p 19.63p 40445
10/04/2012 19.75p 20.25p 19.75p 19.75p 85000
05/04/2012 20.00p 20.00p 19.45p 19.75p 14000
04/04/2012 19.75p 20.25p 19.75p 20.00p 142000
03/04/2012 19.63p 20.17p 19.50p 19.75p 23700
02/04/2012 19.75p 20.25p 19.30p 19.63p 54201
30/03/2012 19.75p 20.25p 19.75p 19.75p 4900
29/03/2012 19.50p 20.35p 19.13p 19.75p 26630
28/03/2012 19.50p 19.50p 18.50p 19.50p 1250
27/03/2012 19.75p 20.48p 19.75p 19.75p 716568
26/03/2012 19.50p 20.25p 19.50p 19.75p 100101
23/03/2012 19.50p 19.50p 18.70p 19.50p 11000
22/03/2012 19.50p 19.50p 18.70p 19.50p 7130
21/03/2012 19.50p 20.18p 19.25p 19.50p 0
20/03/2012 19.50p 20.18p 19.25p 19.50p 30192
19/03/2012 19.25p 19.80p 18.65p 19.50p 36701
16/03/2012 19.25p 19.87p 18.75p 19.25p 50100
15/03/2012 19.25p 19.25p 18.75p 19.25p 7000
14/03/2012 19.25p 19.87p 18.65p 19.25p 64080
13/03/2012 19.25p 19.25p 18.62p 19.25p 11000
12/03/2012 19.50p 19.50p 18.75p 19.25p 16098
09/03/2012 19.75p 19.94p 19.20p 19.50p 28905
08/03/2012 19.75p 20.30p 19.75p 19.75p 12318
07/03/2012 19.75p 20.30p 19.00p 19.00p 16460
06/03/2012 19.75p 20.30p 19.17p 19.75p 2616
05/03/2012 19.75p 20.30p 19.17p 19.75p 7650
02/03/2012 19.63p 20.20p 19.63p 19.75p 45185
01/03/2012 19.63p 20.10p 18.90p 19.63p 14521
29/02/2012 19.13p 19.46p 18.85p 19.13p 66216
28/02/2012 19.00p 19.50p 18.50p 19.13p 436979
27/02/2012 19.00p 19.00p 18.60p 19.00p 4978
24/02/2012 19.00p 19.28p 18.60p 19.00p 51019
23/02/2012 19.00p 19.28p 18.60p 19.00p 22196
22/02/2012 19.00p 19.30p 19.00p 19.00p 10100
21/02/2012 19.00p 19.40p 18.50p 19.00p 48573
20/02/2012 19.00p 19.00p 18.60p 19.00p 275
17/02/2012 19.50p 19.50p 18.60p 19.00p 16644
16/02/2012 19.25p 19.25p 19.00p 19.00p 19904
15/02/2012 19.25p 19.50p 19.25p 19.25p 0
14/02/2012 19.25p 19.50p 19.25p 19.25p 22005
13/02/2012 19.25p 19.41p 19.07p 19.25p 17996
10/02/2012 19.75p 19.75p 19.07p 19.25p 1387
09/02/2012 19.25p 19.25p 19.06p 19.25p 0
08/02/2012 19.25p 19.25p 19.06p 19.25p 20000
07/02/2012 19.25p 19.50p 19.05p 19.25p 29221
06/02/2012 19.25p 19.42p 19.25p 19.25p 29670
03/02/2012 19.25p 19.40p 19.00p 19.25p 17376
02/02/2012 19.00p 19.35p 19.00p 19.25p 20000
01/02/2012 18.63p 19.45p 18.60p 19.00p 169981
31/01/2012 18.63p 19.25p 18.63p 18.63p 100000
30/01/2012 18.63p 18.93p 18.07p 18.63p 13814
27/01/2012 19.00p 19.00p 17.92p 18.63p 70405
26/01/2012 18.75p 19.45p 18.17p 19.00p 153015
25/01/2012 18.75p 19.13p 18.15p 18.75p 13802
24/01/2012 18.75p 19.13p 18.15p 18.75p 6169
23/01/2012 18.75p 19.13p 18.15p 18.75p 87471
20/01/2012 18.75p 18.75p 18.15p 18.75p 14914
19/01/2012 19.25p 19.25p 18.50p 19.00p 86264
18/01/2012 19.25p 19.70p 18.57p 19.25p 39300
17/01/2012 19.25p 19.25p 18.57p 19.25p 0
16/01/2012 19.25p 19.25p 18.57p 19.25p 18143
13/01/2012 19.25p 19.70p 18.60p 19.25p 44049
12/01/2012 19.00p 19.50p 19.00p 19.25p 100201
11/01/2012 19.00p 19.00p 18.94p 19.00p 350000
10/01/2012 18.75p 19.00p 18.25p 19.00p 14000
09/01/2012 18.50p 18.70p 18.02p 18.50p 53470
06/01/2012 18.50p 18.50p 18.05p 18.50p 7650
05/01/2012 19.25p 19.25p 18.30p 18.50p 19641
04/01/2012 19.00p 19.25p 18.30p 19.25p 696
03/01/2012 18.50p 19.55p 18.50p 19.00p 114500
30/12/2011 18.50p 18.50p 18.05p 18.50p 4000
29/12/2011 19.00p 19.00p 18.50p 18.50p 1000
28/12/2011 19.25p 19.25p 18.58p 19.25p 3000
23/12/2011 19.25p 19.25p 18.55p 19.25p 8450
22/12/2011 19.25p 19.70p 18.65p 19.25p 0
21/12/2011 19.25p 19.70p 18.65p 19.25p 0
20/12/2011 19.25p 19.70p 18.65p 19.25p 0
19/12/2011 19.50p 19.70p 18.65p 19.25p 13000
16/12/2011 19.50p 19.75p 18.65p 19.50p 0
15/12/2011 19.75p 19.75p 18.65p 19.50p 0
14/12/2011 19.50p 19.50p 18.65p 19.50p 2218
13/12/2011 19.50p 19.50p 18.65p 19.50p 3000
12/12/2011 19.75p 19.75p 19.15p 19.50p 5000
09/12/2011 19.75p 19.75p 19.05p 19.75p 20000
08/12/2011 19.75p 19.75p 19.15p 19.75p 3013
07/12/2011 20.00p 20.50p 19.00p 19.75p 0
06/12/2011 19.75p 20.50p 19.00p 19.75p 0
05/12/2011 20.50p 20.50p 19.00p 19.75p 100000
02/12/2011 20.50p 20.92p 20.08p 20.50p 0
01/12/2011 20.50p 20.92p 20.08p 20.50p 0
30/11/2011 20.50p 20.92p 20.08p 20.50p 39874
29/11/2011 20.50p 20.50p 20.08p 20.50p 0
28/11/2011 20.50p 20.50p 20.08p 20.50p 540
25/11/2011 20.50p 20.50p 20.08p 20.50p 22704
24/11/2011 20.00p 20.70p 20.00p 20.50p 124037
23/11/2011 20.00p 20.70p 20.00p 20.00p 2000
22/11/2011 20.00p 20.75p 19.40p 20.00p 7520
21/11/2011 20.00p 20.00p 19.25p 20.00p 0
18/11/2011 20.00p 20.00p 19.25p 20.00p 0
17/11/2011 20.00p 20.00p 19.25p 20.00p 10000
16/11/2011 20.00p 20.00p 19.25p 20.00p 11585
15/11/2011 20.00p 20.50p 20.00p 20.00p 5827
14/11/2011 20.00p 20.00p 19.25p 20.00p 0
11/11/2011 20.00p 20.00p 19.25p 20.00p 1475
10/11/2011 20.00p 20.00p 19.20p 20.00p 55000
09/11/2011 20.00p 20.00p 19.20p 20.00p 30000
08/11/2011 20.00p 20.00p 19.00p 20.00p 0
07/11/2011 20.00p 20.00p 19.00p 20.00p 1000
04/11/2011 21.00p 21.00p 19.00p 20.00p 34066
03/11/2011 23.00p 23.25p 23.00p 23.00p 10000
02/11/2011 23.00p 23.50p 23.00p 23.00p 0
01/11/2011 23.00p 23.50p 23.00p 23.00p 0
31/10/2011 23.00p 23.50p 23.00p 23.00p 66550
28/10/2011 22.00p 23.31p 22.00p 23.00p 10000
27/10/2011 22.00p 22.75p 22.00p 22.00p 10000
26/10/2011 22.00p 22.00p 21.12p 22.00p 1467
25/10/2011 22.00p 22.75p 22.00p 22.00p 0
24/10/2011 22.00p 22.75p 22.00p 22.00p 5000
21/10/2011 22.00p 22.00p 20.50p 22.00p 25000
20/10/2011 22.50p 22.50p 21.30p 22.00p 0
19/10/2011 22.50p 22.50p 21.30p 22.50p 0
18/10/2011 22.50p 22.50p 21.30p 22.50p 0
17/10/2011 22.50p 22.50p 21.30p 22.50p 0
14/10/2011 21.75p 22.50p 21.30p 22.50p 50766
13/10/2011 22.00p 22.13p 21.75p 21.75p 450
12/10/2011 22.00p 22.50p 22.00p 22.00p 0
11/10/2011 22.00p 22.50p 22.00p 22.00p 0
10/10/2011 22.00p 22.50p 22.00p 22.00p 25000
07/10/2011 22.00p 22.50p 21.10p 22.00p 13660
06/10/2011 22.00p 22.00p 21.15p 22.00p 14000
05/10/2011 22.00p 22.00p 21.25p 22.00p 30000
04/10/2011 22.75p 22.75p 22.00p 22.00p 10000
03/10/2011 22.50p 23.20p 22.50p 22.75p 15000
30/09/2011 22.50p 22.50p 21.60p 22.50p 1000
29/09/2011 22.50p 22.50p 21.50p 22.50p 30000
28/09/2011 22.50p 22.50p 21.50p 22.50p 0
27/09/2011 21.75p 22.50p 21.50p 22.50p 11003
26/09/2011 21.75p 22.30p 21.00p 21.75p 67396
23/09/2011 22.50p 22.50p 21.00p 21.75p 91365
22/09/2011 22.50p 23.75p 22.00p 22.50p 0
21/09/2011 23.75p 23.75p 22.00p 22.50p 27000
20/09/2011 23.75p 24.25p 23.75p 23.75p 0
19/09/2011 23.75p 24.25p 23.75p 23.75p 0
16/09/2011 23.75p 24.25p 23.75p 23.75p 0
15/09/2011 24.25p 24.25p 23.75p 23.75p 0
14/09/2011 24.25p 24.25p 24.25p 24.25p 5750
13/09/2011 24.25p 24.85p 24.25p 24.25p 0
12/09/2011 24.75p 25.00p 24.00p 24.25p 0
09/09/2011 24.75p 25.00p 24.50p 24.75p 0
08/09/2011 24.75p 25.00p 24.50p 24.75p 0
07/09/2011 24.75p 25.00p 24.50p 24.75p 0
06/09/2011 24.75p 25.00p 24.50p 24.75p 103138
05/09/2011 24.75p 24.75p 24.50p 24.75p 65410
02/09/2011 24.25p 24.75p 24.25p 24.75p 30000

*Close Price adjusted for both dividends and splits