600 Group (SIXH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/06/2023 6.00p 6.25p 5.85p 6.00p 100102
14/06/2023 6.00p 6.23p 5.78p 6.00p 30944
13/06/2023 6.00p 6.23p 5.75p 6.00p 203042
12/06/2023 6.25p 6.25p 5.80p 6.00p 5000
09/06/2023 6.50p 6.50p 5.60p 6.25p 117936
08/06/2023 6.50p 6.50p 6.29p 6.50p 0
07/06/2023 6.50p 7.00p 6.00p 6.50p 983
06/06/2023 6.50p 6.98p 6.05p 6.50p 110651
05/06/2023 6.88p 7.00p 6.06p 6.50p 25074
02/06/2023 6.88p 6.88p 6.51p 6.88p 30348
01/06/2023 6.88p 6.88p 6.50p 6.88p 18500
31/05/2023 6.88p 7.20p 6.52p 6.88p 63723
30/05/2023 6.75p 7.00p 6.75p 6.88p 42870
26/05/2023 8.00p 8.00p 6.30p 6.75p 249801
25/05/2023 8.00p 8.10p 8.00p 8.00p 61
24/05/2023 8.00p 8.00p 7.50p 8.00p 85
23/05/2023 8.63p 8.88p 8.31p 8.63p 2344
22/05/2023 8.63p 9.00p 8.63p 8.63p 306
19/05/2023 8.63p 8.90p 8.63p 8.63p 1123
18/05/2023 8.63p 8.63p 8.25p 8.63p 150
17/05/2023 8.63p 8.93p 8.33p 8.63p 1766
16/05/2023 8.63p 9.00p 8.31p 8.63p 1170
15/05/2023 8.63p 8.63p 8.25p 8.63p 448307
12/05/2023 8.63p 8.63p 8.33p 8.63p 20385
11/05/2023 8.63p 8.63p 8.25p 8.63p 75093
10/05/2023 8.75p 9.00p 8.63p 8.63p 45
09/05/2023 8.75p 8.80p 8.35p 8.75p 195037
05/05/2023 8.75p 8.75p 8.38p 8.75p 538665
04/05/2023 8.75p 8.75p 8.30p 8.75p 251967
03/05/2023 8.50p 8.90p 8.25p 8.50p 161124
02/05/2023 8.50p 8.50p 8.20p 8.50p 40347
28/04/2023 8.25p 8.50p 8.25p 8.50p 10500
27/04/2023 8.25p 8.50p 8.25p 8.25p 10100
26/04/2023 8.25p 8.50p 8.25p 8.25p 956
25/04/2023 8.25p 8.50p 8.13p 8.25p 22000
24/04/2023 8.25p 8.50p 7.85p 8.25p 2530
21/04/2023 8.25p 8.50p 8.25p 8.25p 25117
20/04/2023 8.50p 8.50p 8.00p 8.25p 122100
19/04/2023 8.50p 8.50p 8.29p 8.50p 0
18/04/2023 8.50p 8.50p 8.05p 8.50p 12057
17/04/2023 8.50p 8.60p 8.50p 8.50p 64206
14/04/2023 8.50p 8.50p 8.02p 8.50p 2000
13/04/2023 8.50p 8.68p 8.50p 8.50p 100
12/04/2023 8.50p 8.70p 8.00p 8.50p 580
11/04/2023 8.50p 8.70p 8.00p 8.50p 140057
06/04/2023 8.50p 8.50p 8.25p 8.50p 0
05/04/2023 8.50p 8.50p 8.25p 8.50p 0
04/04/2023 8.50p 8.50p 8.00p 8.50p 212000
03/04/2023 8.25p 8.74p 8.15p 8.50p 79520
31/03/2023 8.25p 8.25p 8.17p 8.25p 0
30/03/2023 8.50p 8.50p 8.17p 8.25p 0
29/03/2023 8.50p 8.50p 8.15p 8.50p 33474
28/03/2023 8.50p 8.50p 8.15p 8.50p 18705
27/03/2023 8.50p 8.50p 8.15p 8.50p 143586
24/03/2023 8.50p 8.50p 8.50p 8.50p 0
23/03/2023 8.50p 8.50p 8.10p 8.50p 17500
22/03/2023 8.50p 8.50p 8.08p 8.50p 31148
21/03/2023 8.50p 8.50p 8.50p 8.50p 0
20/03/2023 8.50p 8.80p 8.15p 8.50p 6223
17/03/2023 8.50p 8.50p 8.15p 8.50p 51000
16/03/2023 8.25p 8.50p 8.02p 8.50p 66133
15/03/2023 8.25p 8.45p 8.01p 8.25p 238974
14/03/2023 8.25p 8.25p 8.01p 8.25p 12000
13/03/2023 8.25p 8.25p 8.17p 8.25p 0
10/03/2023 8.50p 8.50p 8.17p 8.25p 0
09/03/2023 8.50p 8.50p 8.15p 8.50p 51550
08/03/2023 8.50p 8.50p 8.15p 8.50p 6535
07/03/2023 8.50p 8.50p 8.15p 8.50p 12000
06/03/2023 8.25p 8.50p 8.00p 8.50p 120
03/03/2023 8.25p 8.50p 8.13p 8.25p 84835
02/03/2023 8.25p 8.50p 8.13p 8.25p 11041
01/03/2023 8.25p 8.50p 8.01p 8.25p 60150
28/02/2023 8.25p 8.50p 8.10p 8.25p 91500
27/02/2023 8.25p 8.50p 8.05p 8.25p 232142
24/02/2023 8.25p 8.50p 8.00p 8.25p 26011
23/02/2023 8.00p 8.45p 8.00p 8.25p 77321
22/02/2023 8.25p 8.25p 7.50p 8.00p 163013
21/02/2023 8.50p 8.50p 8.06p 8.25p 107757
20/02/2023 8.50p 8.59p 8.10p 8.50p 172344
17/02/2023 8.75p 8.87p 8.50p 8.50p 60258
16/02/2023 8.75p 9.00p 8.50p 8.75p 8006
15/02/2023 8.75p 8.75p 8.50p 8.75p 3977
14/02/2023 8.75p 8.75p 8.50p 8.75p 67000
13/02/2023 8.75p 8.75p 8.55p 8.75p 247
10/02/2023 8.75p 9.00p 8.75p 8.75p 15
09/02/2023 8.75p 9.00p 8.50p 8.75p 10131
08/02/2023 8.75p 8.75p 8.63p 8.75p 0
07/02/2023 8.75p 9.00p 8.55p 8.75p 12142
06/02/2023 8.75p 8.90p 8.55p 8.75p 13805
03/02/2023 9.00p 9.03p 8.75p 8.75p 70000
02/02/2023 9.00p 9.00p 8.75p 9.00p 0
01/02/2023 9.00p 9.50p 8.55p 9.00p 1413
31/01/2023 9.00p 9.04p 8.50p 9.00p 306000
30/01/2023 9.50p 9.50p 8.88p 9.00p 207950
27/01/2023 9.50p 9.50p 9.00p 9.50p 5566
26/01/2023 9.50p 9.50p 9.00p 9.50p 11964
25/01/2023 9.50p 10.00p 9.05p 9.50p 6080
24/01/2023 9.50p 9.50p 9.05p 9.50p 425
23/01/2023 9.50p 9.70p 9.50p 9.50p 425
20/01/2023 9.50p 9.50p 9.05p 9.50p 867
19/01/2023 9.50p 9.50p 9.00p 9.50p 37781
18/01/2023 9.25p 10.00p 9.22p 9.50p 100380
17/01/2023 9.25p 9.50p 9.00p 9.25p 511
16/01/2023 9.25p 9.50p 9.00p 9.25p 80797
13/01/2023 9.25p 9.42p 9.25p 9.25p 8889
12/01/2023 9.00p 9.29p 8.60p 9.25p 15167
11/01/2023 9.00p 9.00p 8.60p 9.00p 236231
10/01/2023 9.00p 9.35p 8.60p 9.00p 116200
09/01/2023 9.00p 9.00p 8.50p 9.00p 22
06/01/2023 8.75p 9.50p 8.60p 9.00p 15745
05/01/2023 8.75p 8.75p 8.75p 8.75p 0
04/01/2023 8.50p 8.98p 8.10p 8.75p 178881
03/01/2023 8.50p 9.50p 8.10p 8.50p 155015
30/12/2022 8.50p 8.75p 8.50p 8.50p 50000
29/12/2022 8.50p 9.00p 8.50p 8.50p 60190
28/12/2022 8.25p 8.80p 8.00p 8.50p 230043
23/12/2022 8.63p 8.80p 8.05p 8.25p 510789
22/12/2022 11.75p 11.75p 8.50p 8.63p 1358776
21/12/2022 11.75p 11.87p 11.50p 11.75p 38239
20/12/2022 11.75p 11.75p 11.60p 11.75p 27151
19/12/2022 11.75p 11.75p 11.67p 11.75p 0
16/12/2022 11.75p 11.75p 11.67p 11.75p 0
15/12/2022 11.75p 11.75p 11.50p 11.75p 180
14/12/2022 11.75p 11.75p 11.67p 11.75p 0
13/12/2022 11.75p 11.75p 11.67p 11.75p 0
12/12/2022 12.00p 12.00p 11.50p 11.75p 51348
09/12/2022 12.50p 13.00p 11.95p 12.00p 55047
08/12/2022 12.50p 12.50p 12.15p 12.50p 50000
07/12/2022 12.25p 12.94p 12.00p 12.50p 14214
06/12/2022 12.25p 12.25p 12.17p 12.25p 0
05/12/2022 12.25p 12.47p 12.03p 12.25p 25308
02/12/2022 12.25p 12.50p 12.00p 12.25p 50314
01/12/2022 12.75p 12.75p 12.12p 12.25p 90000
30/11/2022 12.75p 13.12p 12.50p 12.75p 42736
29/11/2022 13.00p 13.50p 12.75p 12.75p 8102
28/11/2022 13.00p 13.00p 12.75p 13.00p 9691
25/11/2022 13.00p 13.17p 13.00p 13.00p 0
24/11/2022 12.75p 13.50p 12.75p 13.00p 132074
23/11/2022 13.00p 13.50p 12.00p 12.75p 455172
22/11/2022 13.00p 13.17p 12.60p 13.00p 28808
21/11/2022 13.00p 13.00p 12.50p 13.00p 30163
18/11/2022 13.00p 13.26p 12.66p 13.00p 36923
17/11/2022 13.00p 13.28p 12.50p 13.00p 18549
16/11/2022 13.00p 13.00p 12.61p 13.00p 13259
15/11/2022 13.00p 13.50p 13.00p 13.00p 10074
14/11/2022 13.00p 13.00p 12.60p 13.00p 753
11/11/2022 13.00p 13.50p 12.60p 13.00p 98929
10/11/2022 13.25p 13.25p 13.00p 13.00p 25076
09/11/2022 13.25p 13.40p 13.00p 13.25p 152421
08/11/2022 12.75p 13.50p 12.38p 13.25p 65051
07/11/2022 12.75p 13.38p 12.75p 12.75p 10703
04/11/2022 12.50p 13.50p 12.50p 12.75p 100335
03/11/2022 12.50p 12.90p 12.05p 12.50p 336
02/11/2022 12.50p 12.90p 12.50p 12.50p 393
01/11/2022 12.50p 12.90p 12.15p 12.50p 10773
31/10/2022 12.50p 13.00p 12.50p 12.50p 10200
28/10/2022 12.25p 13.00p 12.25p 12.50p 10
27/10/2022 11.75p 13.00p 11.75p 12.25p 32013
26/10/2022 11.75p 12.50p 11.75p 11.75p 64837
25/10/2022 11.50p 12.50p 11.50p 11.75p 60000
24/10/2022 11.25p 11.50p 11.25p 11.25p 10024
21/10/2022 11.25p 11.50p 11.08p 11.25p 119619
20/10/2022 11.75p 11.75p 11.00p 11.25p 380663
19/10/2022 11.75p 12.50p 11.23p 11.75p 2596
18/10/2022 11.75p 12.50p 11.75p 11.75p 35080
17/10/2022 11.75p 11.80p 11.75p 11.80p 30000
14/10/2022 11.50p 11.82p 11.50p 11.75p 10000
13/10/2022 11.50p 12.00p 11.19p 11.50p 14618
12/10/2022 11.50p 12.00p 11.15p 11.50p 12724
11/10/2022 12.50p 12.50p 11.22p 11.50p 101477
10/10/2022 12.50p 12.50p 12.50p 12.50p 0
07/10/2022 12.50p 12.60p 12.00p 12.50p 159714
06/10/2022 12.50p 12.62p 12.05p 12.50p 1579
05/10/2022 12.50p 12.65p 12.05p 12.50p 21509
04/10/2022 12.50p 12.65p 12.50p 12.50p 304
03/10/2022 12.75p 12.75p 12.26p 12.75p 28000
30/09/2022 12.75p 12.79p 12.25p 12.75p 328191
29/09/2022 13.00p 13.50p 12.75p 12.75p 510
28/09/2022 13.00p 13.00p 12.51p 13.00p 4039
27/09/2022 13.00p 13.00p 12.55p 13.00p 3400
26/09/2022 13.50p 13.50p 13.00p 13.00p 54319
23/09/2022 13.75p 13.75p 13.20p 13.50p 46983
22/09/2022 13.75p 13.75p 13.08p 13.75p 3947
21/09/2022 14.00p 14.00p 13.55p 13.75p 987
20/09/2022 14.00p 14.00p 13.50p 14.00p 22007
19/09/2022 13.75p 15.00p 13.75p 14.00p 121590
16/09/2022 13.75p 15.00p 13.75p 14.00p 121590
15/09/2022 13.75p 13.75p 13.75p 13.75p 0
14/09/2022 14.00p 14.00p 13.75p 13.75p 0
13/09/2022 13.75p 14.50p 13.75p 14.00p 14085
12/09/2022 14.00p 14.00p 13.55p 14.00p 1517
09/09/2022 14.00p 14.00p 13.50p 14.00p 236
08/09/2022 14.25p 14.25p 13.58p 14.00p 10000
07/09/2022 14.25p 14.25p 13.50p 14.25p 33000
06/09/2022 14.25p 14.25p 13.50p 14.25p 10089
05/09/2022 14.25p 14.40p 14.25p 14.25p 267
02/09/2022 14.25p 14.50p 13.67p 14.25p 5018
01/09/2022 14.25p 14.55p 13.65p 14.25p 6196
31/08/2022 14.25p 14.45p 13.60p 14.25p 22271
30/08/2022 14.00p 15.00p 14.00p 14.25p 20007

*Close Price adjusted for both dividends and splits