600 Group (SIXH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/08/2022 14.25p 14.30p 13.60p 14.00p 84206
26/08/2022 14.25p 14.30p 13.60p 14.00p 84206
25/08/2022 14.75p 14.75p 13.60p 14.25p 56522
24/08/2022 14.75p 14.75p 14.08p 14.75p 792
23/08/2022 14.75p 14.75p 14.08p 14.75p 15707
22/08/2022 14.75p 15.20p 14.12p 14.75p 169446
19/08/2022 14.75p 14.75p 14.75p 14.75p 0
18/08/2022 14.75p 15.41p 14.10p 14.75p 137538
17/08/2022 14.10p 14.90p 14.10p 14.75p 53101
16/08/2022 13.50p 14.50p 13.42p 14.10p 93906
15/08/2022 13.50p 14.00p 13.22p 13.50p 96599
12/08/2022 13.50p 13.50p 13.50p 13.50p 0
11/08/2022 13.50p 13.74p 13.50p 13.50p 14512
10/08/2022 13.50p 14.00p 13.50p 13.50p 25050
09/08/2022 13.50p 14.00p 13.05p 13.50p 85931
08/08/2022 13.40p 13.63p 13.40p 13.40p 67293
05/08/2022 13.40p 13.80p 13.40p 13.40p 428
04/08/2022 13.40p 13.56p 13.40p 13.40p 37098
03/08/2022 13.60p 13.60p 13.40p 13.40p 0
02/08/2022 13.60p 14.00p 13.10p 13.60p 98707
01/08/2022 13.60p 13.60p 13.26p 13.60p 7716
29/07/2022 13.60p 14.00p 13.27p 13.60p 20882
28/07/2022 13.25p 13.90p 13.23p 13.60p 92077
27/07/2022 13.25p 13.25p 13.08p 13.25p 12000
26/07/2022 13.50p 13.50p 13.00p 13.25p 95000
25/07/2022 13.50p 13.50p 13.10p 13.50p 90000
22/07/2022 13.50p 13.50p 13.50p 13.50p 0
21/07/2022 13.50p 13.50p 13.12p 13.50p 50093
20/07/2022 13.50p 13.50p 13.50p 13.50p 0
19/07/2022 13.50p 13.50p 13.05p 13.50p 288
18/07/2022 13.50p 13.50p 13.20p 13.50p 54292
15/07/2022 13.75p 13.75p 13.25p 13.25p 20006
14/07/2022 13.75p 13.75p 13.75p 13.75p 0
13/07/2022 13.75p 13.75p 13.75p 13.75p 0
12/07/2022 13.75p 13.75p 13.55p 13.75p 27382
11/07/2022 14.50p 14.50p 13.75p 13.75p 0
08/07/2022 14.50p 14.50p 14.00p 14.50p 8454
07/07/2022 14.50p 14.50p 14.24p 14.50p 337
06/07/2022 14.50p 14.50p 14.05p 14.50p 911
05/07/2022 14.50p 14.50p 14.50p 14.50p 0
04/07/2022 14.50p 14.50p 14.00p 14.50p 7570
01/07/2022 14.50p 15.00p 14.00p 14.50p 10956
30/06/2022 14.75p 14.75p 14.50p 14.50p 2583
29/06/2022 14.50p 14.50p 14.05p 14.50p 5000
28/06/2022 14.50p 14.50p 14.50p 14.50p 0
27/06/2022 14.50p 14.50p 14.50p 14.50p 0
24/06/2022 14.50p 14.50p 14.30p 14.50p 10000
23/06/2022 14.25p 14.50p 14.25p 14.50p 10000
22/06/2022 14.25p 14.25p 14.25p 14.25p 0
21/06/2022 14.25p 14.30p 14.03p 14.25p 20183
20/06/2022 14.25p 14.25p 14.00p 14.25p 1798
17/06/2022 14.25p 14.37p 14.25p 14.25p 35877
16/06/2022 14.25p 14.37p 14.25p 14.25p 334
15/06/2022 14.75p 15.00p 14.10p 14.25p 40618
14/06/2022 15.00p 15.00p 14.26p 14.75p 11937
13/06/2022 15.25p 15.25p 14.60p 15.00p 17581
10/06/2022 15.25p 15.75p 14.58p 15.25p 11240
09/06/2022 15.25p 15.83p 15.25p 15.25p 326
08/06/2022 15.25p 15.95p 14.70p 15.25p 54408
07/06/2022 15.25p 15.25p 15.25p 15.25p 0
06/06/2022 15.50p 15.89p 14.60p 15.25p 102186
03/06/2022 15.25p 15.70p 15.25p 15.50p 20000
02/06/2022 15.25p 15.70p 15.25p 15.50p 20000
01/06/2022 15.25p 15.70p 15.25p 15.50p 20000
31/05/2022 15.50p 15.70p 15.05p 15.25p 32556
30/05/2022 15.50p 16.00p 15.05p 15.50p 25556
27/05/2022 14.75p 15.90p 14.75p 15.50p 132361
26/05/2022 14.75p 14.75p 14.75p 14.75p 0
25/05/2022 14.75p 14.75p 14.75p 14.75p 0
24/05/2022 14.75p 15.40p 14.20p 14.75p 26000
23/05/2022 15.00p 15.30p 14.00p 14.75p 59068
20/05/2022 15.00p 15.00p 14.55p 15.00p 62
19/05/2022 15.00p 15.00p 15.00p 15.00p 0
18/05/2022 15.00p 15.00p 14.50p 15.00p 458
17/05/2022 15.00p 15.00p 14.52p 15.00p 20000
16/05/2022 15.25p 15.25p 14.50p 15.00p 22500
13/05/2022 15.25p 15.70p 14.55p 15.25p 273
12/05/2022 15.50p 16.00p 14.50p 15.25p 8684
11/05/2022 15.50p 15.85p 15.10p 15.50p 26061
10/05/2022 15.75p 15.75p 15.06p 15.50p 11702
09/05/2022 16.25p 16.50p 15.00p 15.75p 181447
06/05/2022 16.25p 16.97p 15.50p 16.25p 28876
05/05/2022 15.75p 16.93p 15.50p 16.25p 87880
04/05/2022 15.75p 16.43p 15.43p 15.75p 67365
03/05/2022 15.50p 16.10p 15.00p 15.75p 20243
02/05/2022 15.50p 16.00p 15.50p 15.50p 60026
29/04/2022 15.50p 16.00p 15.50p 15.50p 60026
28/04/2022 15.50p 15.95p 15.32p 15.50p 14697
27/04/2022 15.50p 15.95p 15.50p 15.50p 62
26/04/2022 15.50p 16.00p 15.50p 15.50p 20000
25/04/2022 15.50p 15.98p 15.00p 15.50p 37207
22/04/2022 15.50p 15.95p 15.32p 15.50p 50374
21/04/2022 15.50p 15.98p 15.50p 15.50p 1259
20/04/2022 15.50p 15.50p 15.50p 15.50p 0
19/04/2022 15.50p 15.50p 15.32p 15.50p 138
18/04/2022 15.25p 15.97p 15.10p 15.50p 34317
15/04/2022 15.25p 15.97p 15.10p 15.50p 34317
14/04/2022 15.25p 15.97p 15.10p 15.50p 34317
13/04/2022 15.25p 16.00p 15.25p 15.25p 56261
12/04/2022 15.75p 16.00p 15.00p 15.25p 328655
11/04/2022 15.25p 16.30p 15.10p 15.75p 144915
08/04/2022 14.75p 15.24p 14.75p 15.00p 43900
07/04/2022 14.75p 15.00p 14.75p 14.75p 1921
06/04/2022 14.75p 15.00p 14.10p 14.75p 1089
05/04/2022 14.75p 15.00p 14.00p 14.75p 5875
04/04/2022 14.75p 15.00p 14.11p 14.75p 18219
01/04/2022 14.75p 15.00p 14.10p 14.75p 290
31/03/2022 14.75p 14.90p 14.75p 14.75p 134
30/03/2022 15.25p 15.25p 14.00p 14.75p 65800
29/03/2022 15.25p 15.25p 14.58p 15.25p 31662
28/03/2022 15.75p 15.75p 14.75p 15.25p 46388
25/03/2022 15.75p 15.75p 15.75p 15.75p 0
24/03/2022 15.75p 15.75p 15.45p 15.75p 2000
23/03/2022 15.75p 16.10p 15.20p 15.75p 56062
22/03/2022 15.75p 16.20p 15.33p 15.75p 24574
21/03/2022 15.75p 16.47p 15.33p 15.75p 60000
18/03/2022 14.75p 15.95p 14.42p 15.75p 174761
17/03/2022 14.75p 15.00p 14.00p 14.75p 168788
16/03/2022 14.00p 15.00p 14.00p 14.75p 168047
15/03/2022 14.00p 14.00p 13.60p 14.00p 45692
14/03/2022 13.50p 14.50p 13.00p 14.00p 108074
11/03/2022 13.75p 13.75p 13.00p 13.50p 10000
10/03/2022 13.25p 14.00p 13.00p 13.75p 66627
09/03/2022 13.25p 13.38p 12.51p 13.25p 28566
08/03/2022 13.25p 13.38p 12.70p 13.25p 32134
07/03/2022 11.75p 15.00p 11.60p 13.25p 418402
04/03/2022 11.50p 11.50p 11.25p 11.50p 13000
03/03/2022 11.50p 11.74p 11.05p 11.50p 43468
02/03/2022 11.50p 11.50p 11.25p 11.50p 520
01/03/2022 11.50p 11.90p 11.21p 11.50p 23788
28/02/2022 11.50p 12.00p 11.20p 12.00p 117750
25/02/2022 11.50p 11.50p 11.50p 11.50p 0
24/02/2022 12.25p 13.00p 11.20p 11.50p 47276
23/02/2022 12.50p 12.50p 12.50p 12.50p 0
22/02/2022 12.50p 12.50p 12.50p 12.50p 0
21/02/2022 12.50p 12.50p 12.42p 12.50p 96
18/02/2022 12.50p 12.50p 12.45p 12.50p 10000
17/02/2022 12.50p 12.90p 11.87p 12.50p 106291
16/02/2022 12.50p 12.90p 12.44p 12.50p 143022
15/02/2022 12.50p 12.50p 12.00p 12.50p 104403
14/02/2022 12.75p 13.08p 12.50p 12.50p 26000
11/02/2022 13.25p 13.50p 12.50p 12.75p 12649
10/02/2022 13.25p 13.25p 12.85p 13.25p 30186
09/02/2022 13.25p 13.86p 13.25p 13.25p 21
08/02/2022 13.25p 13.25p 12.82p 13.25p 512
07/02/2022 13.25p 13.87p 13.25p 13.25p 35524
04/02/2022 13.25p 14.00p 13.25p 13.25p 22084
03/02/2022 13.25p 13.50p 12.71p 13.25p 50537
02/02/2022 13.25p 13.50p 13.25p 13.25p 15000
01/02/2022 13.25p 13.25p 12.58p 13.25p 8193
31/01/2022 13.25p 14.00p 13.25p 13.25p 1850
28/01/2022 13.25p 13.79p 12.65p 13.25p 4431
27/01/2022 13.25p 14.00p 12.65p 13.25p 1071
26/01/2022 13.25p 13.95p 13.25p 13.25p 1000
25/01/2022 12.75p 13.70p 12.60p 13.25p 30700
24/01/2022 14.25p 14.25p 12.30p 12.75p 106020
21/01/2022 14.25p 14.69p 14.16p 14.25p 4059
20/01/2022 14.25p 14.70p 14.16p 14.25p 20033
19/01/2022 14.25p 14.70p 14.16p 14.25p 6862
18/01/2022 14.25p 14.70p 14.13p 14.25p 10494
17/01/2022 14.50p 14.90p 14.11p 14.25p 5567
14/01/2022 13.50p 15.00p 13.00p 14.50p 55149
13/01/2022 13.50p 13.50p 13.35p 13.50p 11354
12/01/2022 13.50p 13.50p 13.33p 13.50p 676
10/01/2022 13.25p 13.25p 13.05p 13.25p 12641
07/01/2022 13.25p 13.91p 13.00p 13.25p 12727
06/01/2022 13.25p 13.93p 13.25p 13.25p 138
05/01/2022 13.25p 14.00p 13.25p 13.25p 11811
04/01/2022 13.25p 13.44p 13.25p 13.25p 81
03/01/2022 13.25p 13.25p 12.70p 13.25p 15000
31/12/2021 13.25p 13.25p 12.70p 13.25p 15000
30/12/2021 13.25p 13.25p 13.20p 13.25p 10000
29/12/2021 13.25p 13.25p 13.25p 13.25p 0
28/12/2021 13.00p 14.00p 13.00p 13.25p 15033
27/12/2021 13.00p 14.00p 13.00p 13.25p 15033
24/12/2021 13.00p 14.00p 13.00p 13.25p 15033
23/12/2021 13.00p 13.50p 12.60p 13.00p 106297
22/12/2021 13.25p 13.50p 12.90p 13.00p 45200
21/12/2021 13.25p 13.30p 13.18p 13.25p 17545
20/12/2021 13.25p 13.30p 13.01p 13.30p 11000
17/12/2021 13.25p 13.25p 13.25p 13.25p 0
16/12/2021 13.75p 13.75p 12.57p 13.25p 90780
15/12/2021 13.75p 13.75p 13.00p 13.75p 23438
14/12/2021 13.75p 13.75p 13.01p 13.75p 1940
13/12/2021 13.75p 14.20p 13.01p 13.75p 41267
10/12/2021 13.75p 14.20p 13.75p 13.75p 3577
09/12/2021 13.75p 13.90p 13.75p 13.75p 2816
08/12/2021 13.50p 13.88p 13.00p 13.75p 32754
07/12/2021 13.50p 13.90p 13.21p 13.50p 6053
06/12/2021 13.50p 13.95p 13.18p 13.50p 38929
03/12/2021 13.50p 14.00p 13.10p 13.50p 34807
02/12/2021 14.25p 14.50p 13.05p 13.50p 78666
01/12/2021 14.75p 14.75p 13.55p 14.25p 86670
30/11/2021 14.75p 14.88p 14.17p 14.75p 5903
29/11/2021 14.75p 14.85p 14.17p 14.75p 20400
26/11/2021 14.75p 14.90p 14.50p 14.75p 14478
25/11/2021 14.75p 15.00p 14.75p 14.75p 11293
24/11/2021 15.00p 15.00p 14.08p 14.75p 24900
23/11/2021 15.25p 15.25p 14.50p 14.50p 92438
22/11/2021 15.50p 16.00p 14.58p 15.25p 54343

*Close Price adjusted for both dividends and splits