600 Group (SIXH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/09/2011 24.50p 24.58p 23.70p 24.25p 7742
31/08/2011 24.50p 24.75p 24.50p 24.50p 12538
30/08/2011 24.50p 24.75p 24.15p 24.50p 11700
26/08/2011 23.75p 24.90p 23.75p 24.50p 6236
25/08/2011 23.25p 24.50p 23.23p 23.75p 72500
24/08/2011 23.75p 23.75p 23.00p 23.25p 51000
23/08/2011 23.25p 23.75p 22.75p 23.75p 546957
22/08/2011 23.00p 23.40p 23.00p 23.25p 43368
19/08/2011 23.50p 23.50p 22.50p 23.00p 35673
18/08/2011 23.13p 23.50p 22.75p 23.50p 22503
17/08/2011 23.00p 23.75p 23.00p 23.13p 57736
16/08/2011 24.25p 24.25p 23.00p 23.00p 37608
15/08/2011 24.25p 24.25p 23.50p 24.25p 2287
12/08/2011 24.50p 24.50p 23.00p 24.25p 86295
11/08/2011 25.25p 25.25p 24.05p 24.50p 11527
10/08/2011 26.00p 26.00p 24.50p 25.25p 32340
09/08/2011 26.00p 26.00p 24.35p 25.50p 29648
08/08/2011 26.00p 27.25p 25.00p 26.00p 425900
05/08/2011 26.75p 26.75p 25.00p 26.37p 348923
04/08/2011 27.50p 27.58p 26.00p 27.25p 158603
03/08/2011 27.50p 27.50p 26.65p 27.50p 4450
02/08/2011 28.75p 28.75p 26.00p 27.50p 102061
01/08/2011 29.50p 29.50p 28.00p 29.00p 56771
29/07/2011 29.25p 29.80p 29.00p 29.50p 38305
28/07/2011 30.50p 31.00p 28.30p 29.25p 190240
27/07/2011 30.25p 30.50p 28.15p 30.50p 339034
26/07/2011 28.50p 29.50p 28.20p 29.50p 121782
25/07/2011 27.25p 29.00p 27.02p 28.50p 195332
22/07/2011 27.25p 27.50p 27.02p 27.25p 197140
21/07/2011 28.00p 28.00p 27.00p 27.25p 121137
20/07/2011 28.25p 28.25p 26.68p 28.00p 37415
19/07/2011 28.25p 28.75p 27.35p 28.25p 13000
18/07/2011 29.00p 29.00p 27.31p 28.25p 19587
15/07/2011 29.00p 29.00p 28.60p 29.00p 13000
14/07/2011 28.50p 29.00p 27.60p 29.00p 74546
13/07/2011 28.25p 29.00p 27.25p 28.50p 13233
12/07/2011 28.25p 28.90p 28.25p 28.25p 42574
11/07/2011 28.75p 28.75p 27.10p 28.25p 23805
08/07/2011 29.00p 30.00p 27.63p 28.75p 37432
07/07/2011 29.00p 30.00p 28.06p 29.00p 79906
06/07/2011 30.00p 30.00p 28.50p 29.00p 43633
05/07/2011 30.50p 30.50p 29.06p 30.00p 63365
04/07/2011 30.50p 30.75p 30.13p 30.50p 49000
01/07/2011 30.75p 30.75p 30.05p 30.50p 46500
30/06/2011 30.75p 31.10p 30.31p 30.75p 0
29/06/2011 30.75p 31.10p 30.31p 30.75p 11666
28/06/2011 31.00p 31.30p 30.75p 30.75p 5000
27/06/2011 31.25p 31.25p 30.30p 31.00p 35441
24/06/2011 31.00p 31.75p 30.30p 31.25p 23689
23/06/2011 31.00p 32.00p 30.28p 31.00p 9000
22/06/2011 31.00p 31.00p 30.00p 31.00p 42283
21/06/2011 31.25p 31.25p 29.60p 31.00p 29736
20/06/2011 31.00p 32.30p 30.00p 31.25p 136640
17/06/2011 29.50p 31.00p 29.50p 31.00p 181609
16/06/2011 29.75p 30.00p 29.00p 29.50p 104389
15/06/2011 29.75p 29.75p 29.00p 29.75p 8250
14/06/2011 29.75p 29.75p 29.37p 29.75p 9304
13/06/2011 29.75p 30.00p 29.00p 29.75p 16613
10/06/2011 29.75p 30.50p 29.25p 29.75p 41302
09/06/2011 30.00p 30.80p 28.75p 29.75p 0
08/06/2011 30.00p 30.80p 28.75p 30.00p 0
07/06/2011 28.75p 30.80p 28.75p 30.00p 105610
06/06/2011 28.75p 29.13p 28.15p 28.75p 0
03/06/2011 28.75p 29.12p 28.15p 28.75p 36137
02/06/2011 28.75p 29.19p 28.01p 28.75p 10450
01/06/2011 29.25p 29.25p 28.00p 28.75p 63770
31/05/2011 30.00p 31.00p 28.12p 29.25p 295329
27/05/2011 33.00p 33.00p 29.50p 31.00p 226091
26/05/2011 34.00p 34.35p 32.00p 33.00p 94592
25/05/2011 34.50p 34.50p 34.00p 34.00p 40107
24/05/2011 34.00p 34.50p 32.00p 34.50p 123794
23/05/2011 36.25p 36.25p 34.00p 34.00p 249365
20/05/2011 36.25p 36.25p 35.57p 36.25p 15590
19/05/2011 36.13p 36.25p 36.13p 36.25p 5701
18/05/2011 36.13p 36.35p 34.65p 36.13p 0
17/05/2011 35.75p 36.35p 34.65p 36.13p 218064
16/05/2011 35.75p 36.50p 34.50p 35.75p 35024
13/05/2011 35.25p 36.50p 34.95p 35.75p 5213
12/05/2011 37.00p 37.00p 34.50p 35.25p 156781
11/05/2011 37.00p 37.00p 36.00p 37.00p 45987
10/05/2011 37.75p 38.73p 36.40p 37.00p 65367
09/05/2011 35.00p 38.75p 35.00p 37.75p 84028
06/05/2011 35.00p 35.00p 34.32p 35.00p 0
05/05/2011 35.00p 35.00p 34.32p 35.00p 1600
04/05/2011 35.00p 35.00p 33.66p 35.00p 0
03/05/2011 34.25p 35.00p 33.66p 35.00p 34245
28/04/2011 34.00p 34.50p 34.00p 34.25p 36224
27/04/2011 34.00p 34.35p 33.60p 34.00p 456788
26/04/2011 34.00p 34.50p 33.70p 34.00p 359502
21/04/2011 34.25p 34.40p 33.70p 34.00p 39151
20/04/2011 33.75p 34.60p 33.75p 34.25p 186603
19/04/2011 33.75p 34.35p 33.40p 33.75p 151892
18/04/2011 33.75p 34.35p 33.30p 33.75p 39310
15/04/2011 33.75p 33.75p 32.50p 32.50p 7700
14/04/2011 33.75p 33.75p 33.00p 33.75p 10000
13/04/2011 33.50p 33.75p 33.25p 33.50p 57497
12/04/2011 33.50p 33.57p 33.20p 33.50p 400800
11/04/2011 33.75p 34.00p 33.60p 33.75p 11382
08/04/2011 33.75p 33.75p 33.55p 33.75p 76645
07/04/2011 33.75p 34.00p 33.50p 33.75p 122864
06/04/2011 33.50p 34.00p 33.20p 33.75p 139906
05/04/2011 33.50p 33.80p 33.00p 33.50p 113440
04/04/2011 32.25p 36.47p 30.25p 33.50p 706882
01/04/2011 30.50p 30.90p 29.88p 30.25p 42750
31/03/2011 28.87p 31.00p 28.87p 30.50p 89361
30/03/2011 28.63p 29.75p 28.50p 28.87p 63035
29/03/2011 28.63p 29.30p 28.63p 28.63p 0
28/03/2011 28.63p 29.30p 28.63p 28.63p 10000
25/03/2011 28.63p 29.30p 27.50p 28.63p 114000
24/03/2011 28.63p 28.63p 27.75p 28.63p 1175
23/03/2011 28.63p 29.30p 28.63p 28.63p 2500
22/03/2011 28.63p 30.00p 27.72p 28.63p 17530
21/03/2011 28.63p 29.75p 28.63p 28.63p 25803
18/03/2011 27.38p 28.63p 27.30p 28.63p 203041
17/03/2011 27.38p 27.38p 26.93p 27.38p 2333
16/03/2011 27.38p 27.70p 26.75p 27.38p 5300
15/03/2011 27.38p 27.38p 27.25p 27.38p 40000
14/03/2011 27.63p 27.75p 26.93p 27.38p 10000
11/03/2011 28.00p 28.50p 26.93p 27.63p 15929
10/03/2011 28.00p 28.85p 28.00p 28.00p 8200
09/03/2011 28.00p 28.85p 27.32p 28.00p 0
08/03/2011 27.13p 28.85p 27.32p 28.00p 67890
07/03/2011 27.00p 27.50p 27.00p 27.13p 58451
04/03/2011 27.00p 28.00p 26.00p 27.00p 109542
03/03/2011 27.50p 27.00p 26.25p 27.00p 1538
02/03/2011 28.25p 27.50p 26.00p 27.50p 50000
01/03/2011 28.50p 28.50p 28.25p 28.50p 0
28/02/2011 28.50p 28.50p 28.25p 28.50p 3341
25/02/2011 28.50p 28.50p 28.00p 28.50p 10000
24/02/2011 28.75p 28.55p 28.50p 28.50p 27813
23/02/2011 29.00p 28.75p 28.01p 28.75p 6100
22/02/2011 29.25p 29.00p 28.50p 29.00p 3725
21/02/2011 29.50p 29.70p 28.50p 29.25p 23657
18/02/2011 30.50p 30.00p 28.50p 29.50p 36312
17/02/2011 31.75p 31.00p 28.66p 30.50p 153322
16/02/2011 31.75p 32.00p 31.75p 31.75p 858
15/02/2011 31.75p 31.75p 31.00p 31.75p 9231
14/02/2011 31.75p 31.75p 31.04p 31.75p 4547
11/02/2011 31.25p 32.66p 31.04p 31.75p 18653
10/02/2011 33.00p 33.00p 31.25p 32.00p 17545
09/02/2011 32.90p 32.90p 32.00p 32.00p 27037
08/02/2011 31.60p 32.70p 31.55p 32.25p 106981
07/02/2011 32.50p 32.50p 32.25p 32.25p 25000
04/02/2011 32.55p 32.55p 31.87p 32.25p 8049
03/02/2011 32.48p 33.00p 31.25p 32.00p 224954
02/02/2011 30.76p 32.50p 30.76p 32.00p 127702
01/02/2011 30.25p 30.25p 29.00p 30.25p 0
31/01/2011 30.25p 30.30p 29.00p 30.25p 10000
28/01/2011 30.25p 30.25p 29.00p 30.25p 25000
27/01/2011 30.25p 31.50p 30.10p 30.25p 56430
26/01/2011 30.25p 31.50p 30.00p 30.25p 30824
25/01/2011 31.00p 31.50p 30.00p 30.25p 46764
24/01/2011 31.00p 31.30p 30.00p 31.00p 75635
21/01/2011 31.75p 31.75p 30.00p 31.00p 159459
20/01/2011 32.00p 33.00p 31.00p 31.75p 102245
19/01/2011 29.50p 33.77p 29.25p 32.00p 190186
18/01/2011 30.00p 30.90p 29.00p 29.50p 92393
17/01/2011 27.50p 33.50p 27.50p 29.75p 203960
14/01/2011 24.80p 26.98p 24.80p 25.75p 15149
13/01/2011 27.20p 27.20p 25.00p 25.75p 0
12/01/2011 27.20p 27.20p 25.00p 25.75p 43586
11/01/2011 25.55p 26.25p 25.42p 26.25p 28000
10/01/2011 24.25p 27.38p 24.25p 26.25p 71073
07/01/2011 24.25p 24.25p 23.50p 24.25p 0
06/01/2011 23.00p 24.25p 23.00p 24.25p 0
05/01/2011 23.00p 23.00p 22.00p 22.75p 0
04/01/2011 23.00p 23.50p 22.50p 23.00p 153929
31/12/2010 23.00p 23.75p 22.90p 23.00p 1000
30/12/2010 23.25p 23.25p 22.00p 23.00p 52879
29/12/2010 23.50p 23.75p 23.00p 23.25p 38164
24/12/2010 24.00p 24.25p 23.00p 23.50p 3642
23/12/2010 24.00p 24.17p 22.75p 24.00p 32000
22/12/2010 24.50p 24.65p 22.75p 23.50p 9802
21/12/2010 24.50p 24.50p 23.25p 24.50p 0
20/12/2010 24.75p 24.75p 23.25p 24.50p 0
17/12/2010 24.50p 24.75p 23.50p 24.75p 20939
16/12/2010 25.00p 25.00p 23.50p 23.75p 38745
15/12/2010 25.00p 25.00p 24.00p 25.00p 10000
14/12/2010 25.25p 25.90p 24.00p 25.00p 36612
13/12/2010 26.00p 26.00p 25.00p 25.00p 5318
10/12/2010 27.00p 27.10p 25.50p 26.25p 76124
09/12/2010 25.25p 28.00p 25.00p 27.00p 316471
08/12/2010 24.00p 27.00p 23.82p 25.25p 306053
07/12/2010 22.50p 25.00p 22.13p 24.00p 652019
06/12/2010 20.25p 23.00p 20.03p 22.50p 623761
03/12/2010 18.75p 19.00p 18.50p 18.50p 93116
02/12/2010 18.75p 19.00p 18.25p 18.75p 38780
01/12/2010 18.75p 19.50p 18.75p 18.75p 0
30/11/2010 16.75p 19.00p 16.75p 18.75p 1235452
29/11/2010 16.50p 17.00p 16.00p 16.50p 1305
26/11/2010 16.50p 16.50p 16.00p 16.50p 0
25/11/2010 16.50p 16.50p 16.00p 16.50p 0
24/11/2010 16.50p 17.00p 16.50p 16.50p 0
23/11/2010 16.50p 17.00p 16.50p 16.50p 0
22/11/2010 16.50p 16.50p 16.00p 16.50p 5085
19/11/2010 16.50p 17.00p 16.50p 16.50p 0
18/11/2010 16.50p 17.00p 16.50p 16.50p 0
17/11/2010 16.50p 17.00p 16.50p 16.50p 0
16/11/2010 16.50p 17.00p 16.50p 16.50p 83800
15/11/2010 16.50p 17.00p 16.50p 16.50p 0

*Close Price adjusted for both dividends and splits