600 Group (SIXH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/11/2021 15.50p 15.90p 15.50p 15.50p 10326
18/11/2021 16.00p 16.00p 15.15p 15.50p 218224
17/11/2021 15.50p 16.25p 15.25p 16.00p 123974
16/11/2021 15.25p 15.50p 15.00p 15.50p 335411
15/11/2021 14.75p 16.50p 14.50p 15.00p 389942
12/11/2021 13.00p 15.00p 12.60p 14.50p 636815
11/11/2021 12.75p 13.30p 12.75p 13.00p 20000
10/11/2021 12.75p 13.02p 12.11p 12.75p 39473
09/11/2021 13.00p 13.00p 12.00p 12.75p 41911
08/11/2021 13.00p 13.30p 12.60p 13.00p 33760
05/11/2021 13.00p 13.00p 12.60p 13.00p 10628
04/11/2021 12.75p 13.05p 12.50p 13.00p 167644
03/11/2021 13.00p 13.00p 12.14p 12.75p 97260
02/11/2021 13.00p 13.00p 13.00p 13.00p 0
01/11/2021 12.75p 13.00p 12.50p 13.00p 4300
29/10/2021 12.75p 12.75p 12.55p 12.75p 5000
28/10/2021 12.75p 12.75p 12.75p 12.75p 0
27/10/2021 12.75p 13.00p 12.55p 12.75p 76777
26/10/2021 13.00p 13.17p 12.55p 13.00p 71579
25/10/2021 13.50p 14.00p 12.50p 13.00p 202710
22/10/2021 13.50p 13.50p 13.00p 13.50p 23053
21/10/2021 13.50p 13.50p 13.50p 13.50p 0
20/10/2021 13.50p 13.50p 13.10p 13.50p 3895
19/10/2021 13.50p 13.50p 13.40p 13.50p 3497
18/10/2021 13.75p 14.00p 13.06p 13.75p 22900
15/10/2021 13.75p 14.04p 13.75p 13.75p 1054
14/10/2021 13.75p 14.04p 13.75p 13.75p 3000
13/10/2021 13.75p 13.75p 13.75p 13.75p 0
12/10/2021 14.00p 14.00p 13.00p 13.75p 18758
11/10/2021 14.00p 14.00p 13.51p 14.00p 4000
08/10/2021 14.00p 14.11p 14.00p 14.00p 311
07/10/2021 14.00p 14.20p 14.00p 14.00p 20000
06/10/2021 14.00p 14.00p 13.61p 14.00p 93231
05/10/2021 14.00p 14.00p 14.00p 14.00p 0
04/10/2021 14.25p 14.36p 13.55p 14.00p 45687
01/10/2021 14.25p 14.70p 13.65p 14.25p 7220
30/09/2021 14.25p 14.79p 14.25p 14.25p 6889
29/09/2021 14.50p 15.00p 13.52p 14.25p 13020
28/09/2021 14.50p 14.50p 14.10p 14.50p 46253
27/09/2021 14.50p 14.90p 14.50p 14.50p 82843
24/09/2021 14.25p 14.80p 14.25p 14.50p 46024
23/09/2021 14.00p 14.50p 13.60p 14.25p 56649
22/09/2021 14.00p 14.30p 13.60p 14.00p 16995
21/09/2021 13.75p 14.00p 13.50p 14.00p 4839
20/09/2021 14.00p 14.00p 13.50p 13.75p 59595
17/09/2021 14.00p 14.00p 13.86p 14.00p 30000
16/09/2021 14.00p 14.00p 13.86p 14.00p 109744
15/09/2021 14.00p 14.28p 13.89p 14.00p 136626
14/09/2021 14.00p 14.00p 14.00p 14.00p 0
13/09/2021 14.00p 14.30p 13.80p 14.00p 39562
10/09/2021 13.75p 14.50p 13.35p 14.00p 149919
09/09/2021 13.75p 14.00p 13.35p 13.75p 117284
08/09/2021 13.75p 14.23p 13.51p 13.75p 90163
07/09/2021 13.75p 14.20p 13.75p 13.75p 20000
06/09/2021 13.75p 14.23p 13.65p 13.75p 2000
03/09/2021 13.75p 14.50p 13.45p 13.75p 66762
02/09/2021 13.75p 14.27p 13.35p 13.75p 43240
01/09/2021 13.50p 13.50p 13.12p 13.50p 23357
31/08/2021 13.00p 14.00p 12.98p 13.50p 1746
30/08/2021 13.00p 13.24p 12.80p 13.00p 20529
27/08/2021 13.00p 13.24p 12.80p 13.00p 20529
26/08/2021 13.00p 13.00p 13.00p 13.00p 0
25/08/2021 13.00p 13.00p 12.75p 13.00p 1923
24/08/2021 13.00p 13.45p 12.51p 13.00p 65267
23/08/2021 13.00p 13.08p 12.50p 13.00p 111788
20/08/2021 13.00p 13.10p 12.75p 13.00p 39892
19/08/2021 13.25p 13.25p 12.50p 13.00p 25350
18/08/2021 13.50p 13.50p 13.00p 13.25p 25359
17/08/2021 13.50p 13.50p 13.10p 13.50p 17460
16/08/2021 13.50p 13.50p 13.50p 13.50p 0
13/08/2021 13.50p 13.50p 13.50p 13.50p 0
12/08/2021 13.50p 13.51p 13.50p 13.50p 4500
11/08/2021 13.50p 13.50p 13.50p 13.50p 7907
10/08/2021 13.50p 13.50p 13.20p 13.50p 4409
09/08/2021 13.75p 13.75p 13.00p 13.50p 2793
06/08/2021 13.75p 13.75p 13.75p 13.75p 0
05/08/2021 14.00p 14.00p 13.50p 13.75p 10022
04/08/2021 14.00p 14.10p 13.75p 14.00p 19400
03/08/2021 14.00p 14.00p 13.75p 14.00p 288
02/08/2021 14.00p 14.30p 13.60p 14.00p 12000
30/07/2021 14.50p 14.50p 13.50p 14.40p 45894
29/07/2021 14.00p 15.00p 14.00p 14.50p 60717
28/07/2021 13.75p 14.50p 13.50p 14.00p 65571
27/07/2021 13.75p 13.75p 13.45p 13.75p 5336
26/07/2021 13.50p 14.50p 13.00p 13.75p 9847
23/07/2021 13.50p 13.50p 13.26p 13.50p 13100
22/07/2021 13.50p 14.00p 13.50p 13.50p 27995
21/07/2021 13.50p 13.90p 13.00p 13.50p 53987
20/07/2021 12.00p 14.00p 12.00p 13.50p 385128
19/07/2021 12.25p 12.50p 11.75p 11.75p 89663
16/07/2021 13.75p 13.75p 12.09p 12.25p 86004
15/07/2021 14.25p 14.50p 13.50p 13.75p 68783
14/07/2021 14.50p 14.50p 14.00p 14.25p 37
13/07/2021 14.50p 14.50p 14.11p 14.50p 46454
12/07/2021 14.50p 14.62p 14.50p 14.50p 711
09/07/2021 14.75p 14.84p 14.50p 14.50p 10600
08/07/2021 14.75p 15.00p 14.51p 14.75p 60080
07/07/2021 15.35p 15.50p 14.62p 14.85p 56170
06/07/2021 15.35p 15.48p 15.04p 15.35p 1200
05/07/2021 15.35p 15.49p 15.08p 15.35p 22427
02/07/2021 15.35p 15.49p 15.35p 15.35p 122
01/07/2021 15.35p 15.35p 15.01p 15.35p 30945
30/06/2021 15.75p 16.00p 15.00p 15.35p 179782
29/06/2021 15.75p 15.75p 15.59p 15.75p 14500
28/06/2021 15.75p 15.98p 15.50p 15.75p 18916
25/06/2021 15.75p 16.00p 15.50p 15.75p 14980
24/06/2021 15.75p 15.75p 15.56p 15.75p 15000
23/06/2021 15.75p 15.75p 15.50p 15.75p 6916
22/06/2021 15.75p 16.00p 15.56p 15.75p 8579
21/06/2021 15.75p 15.90p 15.50p 15.75p 71269
18/06/2021 15.75p 15.75p 15.70p 15.75p 3000
17/06/2021 15.25p 16.00p 15.20p 15.75p 58470
16/06/2021 15.25p 15.25p 15.21p 15.25p 2000
15/06/2021 15.25p 15.50p 15.00p 15.25p 8338
14/06/2021 15.25p 15.25p 15.20p 15.25p 10000
11/06/2021 15.25p 15.50p 15.25p 15.25p 45000
10/06/2021 15.25p 15.25p 15.06p 15.25p 1584
09/06/2021 15.50p 15.50p 15.00p 15.25p 34664
08/06/2021 15.50p 15.50p 15.00p 15.50p 53882
07/06/2021 15.50p 15.50p 15.20p 15.50p 6671
04/06/2021 15.50p 15.85p 15.50p 15.50p 15003
03/06/2021 15.50p 15.50p 15.16p 15.50p 1226
02/06/2021 16.00p 16.00p 15.00p 15.50p 54229
01/06/2021 16.00p 16.50p 15.50p 16.00p 33693
31/05/2021 16.00p 16.50p 15.00p 16.00p 78347
28/05/2021 16.00p 16.50p 15.00p 16.00p 78347
27/05/2021 16.50p 16.80p 16.00p 16.00p 226177
26/05/2021 15.50p 17.00p 15.50p 16.50p 633019
25/05/2021 13.50p 15.90p 13.50p 15.50p 343207
24/05/2021 13.00p 13.95p 13.00p 13.50p 105543
21/05/2021 13.00p 13.30p 12.60p 12.60p 1472
20/05/2021 13.00p 13.33p 12.86p 13.00p 41674
19/05/2021 13.00p 13.40p 12.77p 13.00p 50634
18/05/2021 13.00p 13.40p 12.76p 13.00p 38550
17/05/2021 11.75p 13.50p 11.75p 13.00p 288968
14/05/2021 11.50p 12.00p 11.50p 11.75p 57500
13/05/2021 11.50p 11.50p 11.50p 11.50p 33322
12/05/2021 11.50p 11.95p 11.26p 11.50p 4746
11/05/2021 11.50p 11.80p 11.25p 11.50p 56717
10/05/2021 11.50p 11.85p 11.21p 11.50p 64564
07/05/2021 11.50p 11.89p 11.50p 11.50p 30000
06/05/2021 11.50p 11.88p 11.21p 11.50p 52179
05/05/2021 11.25p 11.80p 11.25p 11.50p 29934
04/05/2021 11.25p 11.40p 11.21p 11.25p 23726
03/05/2021 11.25p 11.40p 11.25p 11.25p 26556
30/04/2021 11.25p 11.40p 11.25p 11.25p 26556
29/04/2021 11.25p 11.25p 11.11p 11.25p 32242
28/04/2021 11.50p 11.50p 11.11p 11.25p 34457
27/04/2021 11.50p 11.62p 11.16p 11.50p 19296
26/04/2021 11.50p 11.75p 11.00p 11.50p 124014
23/04/2021 11.60p 11.60p 11.26p 11.50p 112146
22/04/2021 11.60p 11.87p 11.60p 11.60p 2225
21/04/2021 11.60p 11.87p 11.40p 11.60p 47283
20/04/2021 11.50p 12.00p 11.18p 11.60p 127295
19/04/2021 11.50p 11.78p 11.12p 11.50p 89585
16/04/2021 11.00p 11.89p 11.00p 11.50p 416385
15/04/2021 9.00p 11.45p 9.00p 11.00p 946789
14/04/2021 8.75p 8.75p 8.75p 8.75p 0
13/04/2021 8.75p 8.75p 8.75p 8.75p 0
12/04/2021 8.75p 8.89p 8.50p 8.75p 50937
09/04/2021 8.75p 8.75p 8.52p 8.75p 3250
08/04/2021 8.75p 8.80p 8.75p 8.75p 10000
07/04/2021 8.75p 8.80p 8.52p 8.75p 6005
06/04/2021 8.75p 8.90p 8.75p 8.75p 56641
05/04/2021 8.75p 9.00p 8.75p 8.75p 8001
02/04/2021 8.75p 9.00p 8.75p 8.75p 8001
01/04/2021 8.75p 9.00p 8.75p 8.75p 8001
31/03/2021 8.75p 8.75p 8.75p 8.75p 0
30/03/2021 8.75p 8.75p 8.75p 8.75p 0
29/03/2021 8.75p 8.90p 8.51p 8.75p 120587
26/03/2021 8.75p 8.90p 8.75p 8.75p 34
25/03/2021 9.00p 9.05p 8.50p 8.75p 42251
24/03/2021 8.75p 9.00p 8.51p 9.00p 24577
23/03/2021 9.00p 9.40p 8.57p 8.75p 12380
22/03/2021 9.00p 9.50p 8.50p 9.00p 153400
19/03/2021 9.00p 9.17p 8.65p 9.00p 3481
18/03/2021 9.00p 9.17p 8.60p 9.00p 61746
17/03/2021 9.00p 9.25p 8.52p 9.00p 198962
16/03/2021 9.00p 9.50p 9.00p 9.00p 1
15/03/2021 9.00p 9.20p 8.51p 9.00p 101000
12/03/2021 9.00p 9.13p 8.57p 9.00p 5735
11/03/2021 9.00p 9.00p 9.00p 9.00p 0
10/03/2021 9.00p 9.00p 9.00p 9.00p 0
09/03/2021 9.00p 9.13p 8.60p 9.00p 21406
08/03/2021 9.38p 9.38p 8.60p 9.00p 157169
05/03/2021 9.38p 9.40p 9.10p 9.38p 18047
04/03/2021 9.38p 9.38p 9.38p 9.38p 0
03/03/2021 9.50p 9.61p 9.00p 9.38p 207263
02/03/2021 8.38p 9.70p 8.15p 9.50p 234928
01/03/2021 8.38p 8.38p 8.38p 8.38p 0
26/02/2021 8.50p 8.50p 8.08p 8.38p 29257
25/02/2021 8.50p 8.72p 8.22p 8.50p 98334
24/02/2021 9.13p 9.13p 8.00p 8.50p 329424
23/02/2021 9.13p 9.13p 8.75p 9.13p 34490
22/02/2021 9.13p 9.24p 8.81p 9.13p 405403
19/02/2021 9.13p 9.13p 8.75p 9.13p 15531
18/02/2021 9.13p 9.50p 8.81p 9.13p 12079
17/02/2021 9.13p 9.50p 8.75p 9.13p 51693
16/02/2021 9.13p 9.15p 8.79p 9.13p 53359
15/02/2021 9.13p 9.15p 8.81p 9.13p 53137

*Close Price adjusted for both dividends and splits