600 Group (SIXH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/02/2021 9.13p 9.15p 9.00p 9.13p 127480
11/02/2021 9.13p 9.13p 9.02p 9.13p 1512
10/02/2021 9.13p 9.35p 9.01p 9.13p 60969
09/02/2021 8.75p 9.10p 8.62p 8.90p 101630
08/02/2021 8.75p 8.80p 8.70p 8.75p 35000
05/02/2021 8.75p 8.95p 8.75p 8.75p 20000
04/02/2021 8.65p 8.80p 8.52p 8.75p 100681
03/02/2021 8.65p 8.65p 8.31p 8.65p 1000
02/02/2021 8.65p 8.65p 8.35p 8.65p 25302
01/02/2021 8.65p 8.65p 8.31p 8.65p 20595
29/01/2021 8.65p 8.65p 8.32p 8.65p 69
28/01/2021 8.65p 8.65p 8.40p 8.65p 3000
27/01/2021 8.65p 8.65p 8.40p 8.65p 5000
26/01/2021 8.65p 8.89p 8.30p 8.65p 44803
25/01/2021 8.65p 8.65p 8.65p 8.65p 0
22/01/2021 8.45p 8.92p 8.45p 8.65p 58159
21/01/2021 8.45p 8.70p 8.22p 8.45p 111112
20/01/2021 8.45p 8.45p 8.45p 8.45p 0
19/01/2021 8.55p 8.71p 8.10p 8.45p 38346
18/01/2021 8.65p 8.74p 8.30p 8.55p 150000
15/01/2021 8.65p 8.65p 8.50p 8.65p 146981
14/01/2021 8.70p 8.80p 8.50p 8.65p 101884
13/01/2021 8.75p 8.78p 8.51p 8.70p 86875
12/01/2021 9.15p 9.15p 8.55p 8.75p 147311
11/01/2021 9.00p 9.20p 8.80p 9.15p 22111
08/01/2021 9.25p 9.25p 8.80p 9.00p 16763
07/01/2021 9.25p 9.25p 8.80p 9.25p 59760
06/01/2021 9.25p 9.40p 8.95p 9.25p 85011
05/01/2021 9.25p 9.40p 9.00p 9.25p 19929
04/01/2021 9.38p 9.55p 9.05p 9.25p 27796
01/01/2021 9.50p 9.55p 9.15p 9.38p 11000
31/12/2020 9.50p 9.55p 9.15p 9.38p 11000
30/12/2020 9.50p 9.88p 9.15p 9.50p 72047
29/12/2020 9.50p 9.77p 9.50p 9.50p 20347
28/12/2020 9.50p 9.77p 9.50p 9.50p 429
25/12/2020 9.50p 9.77p 9.50p 9.50p 429
24/12/2020 9.50p 9.77p 9.50p 9.50p 429
23/12/2020 9.75p 9.85p 9.50p 9.50p 42361
22/12/2020 9.75p 9.75p 9.50p 9.75p 15000
21/12/2020 9.75p 9.75p 9.50p 9.75p 3437
18/12/2020 10.00p 10.00p 9.65p 9.75p 7136
17/12/2020 10.00p 10.00p 10.00p 10.00p 0
16/12/2020 10.00p 10.50p 9.75p 10.00p 74464
15/12/2020 9.75p 10.00p 9.50p 10.00p 25234
14/12/2020 10.25p 10.80p 10.03p 10.25p 913
11/12/2020 10.25p 10.25p 10.03p 10.25p 4500
10/12/2020 10.25p 10.80p 10.25p 10.25p 3023
09/12/2020 10.25p 10.80p 10.25p 10.25p 9882
08/12/2020 10.50p 10.50p 10.25p 10.25p 60020
07/12/2020 10.50p 11.10p 10.06p 11.00p 15791
04/12/2020 10.50p 10.85p 10.11p 10.50p 114805
03/12/2020 10.25p 10.50p 10.25p 10.50p 10637
02/12/2020 10.25p 10.50p 9.50p 10.50p 130590
01/12/2020 8.95p 10.51p 8.95p 10.25p 320580
30/11/2020 8.95p 9.09p 8.80p 8.95p 6168
27/11/2020 8.90p 9.30p 8.77p 8.95p 71385
26/11/2020 8.30p 9.40p 8.30p 8.90p 119976
25/11/2020 8.30p 8.63p 8.30p 8.30p 50000
24/11/2020 8.50p 8.50p 7.70p 8.30p 515000
23/11/2020 8.25p 8.87p 8.16p 8.50p 35268
20/11/2020 7.75p 8.50p 7.20p 8.25p 400253
19/11/2020 8.25p 8.25p 8.25p 8.25p 0
18/11/2020 8.25p 8.74p 7.88p 8.25p 58330
17/11/2020 8.25p 8.25p 7.80p 8.25p 5000
16/11/2020 8.25p 8.63p 7.68p 8.25p 84513
13/11/2020 8.25p 8.25p 8.25p 8.25p 0
12/11/2020 8.25p 8.25p 8.25p 8.25p 0
10/11/2020 8.25p 8.25p 7.68p 8.25p 1428
09/11/2020 8.25p 8.25p 8.25p 8.25p 0
06/11/2020 8.25p 8.25p 7.68p 8.25p 55466
05/11/2020 8.25p 8.25p 7.50p 8.25p 5000
04/11/2020 8.25p 8.63p 8.25p 8.25p 1234
03/11/2020 8.25p 8.25p 8.25p 8.25p 0
02/11/2020 8.25p 8.25p 7.68p 8.25p 2192
30/10/2020 8.25p 8.63p 8.25p 8.25p 23049
29/10/2020 8.25p 8.25p 7.70p 8.25p 32212
28/10/2020 8.25p 8.25p 8.01p 8.25p 1479
27/10/2020 8.25p 8.25p 8.01p 8.25p 1479
26/10/2020 8.25p 8.74p 8.25p 8.25p 1144
23/10/2020 8.25p 8.25p 8.25p 8.25p 0
22/10/2020 8.75p 8.75p 8.10p 8.25p 50000
21/10/2020 8.75p 9.40p 8.75p 8.75p 531
20/10/2020 8.75p 8.75p 8.75p 8.75p 0
19/10/2020 8.75p 9.40p 8.75p 8.75p 3000
16/10/2020 8.75p 8.75p 8.30p 8.75p 25000
15/10/2020 8.75p 8.75p 8.75p 8.75p 0
14/10/2020 8.75p 8.75p 8.75p 8.75p 0
13/10/2020 8.75p 9.40p 8.75p 8.75p 55212
12/10/2020 8.50p 9.00p 8.50p 8.75p 125148
09/10/2020 8.50p 8.50p 8.50p 8.50p 0
08/10/2020 8.50p 8.50p 8.50p 8.50p 0
07/10/2020 8.50p 8.50p 8.50p 8.50p 0
06/10/2020 8.50p 8.50p 8.50p 8.50p 0
05/10/2020 8.50p 8.89p 8.50p 8.50p 51085
02/10/2020 8.50p 8.89p 8.50p 8.50p 5534
01/10/2020 8.50p 8.50p 8.50p 8.50p 0
30/09/2020 8.50p 8.89p 8.50p 8.50p 1124
29/09/2020 8.50p 8.80p 8.50p 8.50p 340
28/09/2020 8.50p 8.50p 8.10p 8.50p 10000
25/09/2020 8.80p 8.80p 8.10p 8.50p 2500
24/09/2020 8.80p 8.80p 8.80p 8.80p 0
23/09/2020 8.80p 9.15p 8.80p 8.80p 1
22/09/2020 8.80p 8.80p 8.80p 8.80p 0
21/09/2020 8.80p 8.80p 8.30p 8.80p 6000
18/09/2020 8.80p 8.80p 8.80p 8.80p 0
17/09/2020 8.80p 8.80p 8.80p 8.80p 0
16/09/2020 8.80p 8.80p 8.33p 8.80p 52123
15/09/2020 8.80p 8.80p 8.80p 8.80p 0
14/09/2020 8.00p 9.14p 8.00p 8.80p 173401
11/09/2020 8.00p 8.47p 7.68p 8.00p 32623
10/09/2020 8.00p 8.34p 7.60p 8.00p 8045
09/09/2020 7.75p 8.00p 7.75p 8.00p 150000
08/09/2020 7.75p 7.95p 7.51p 7.75p 104700
07/09/2020 8.00p 8.00p 7.50p 7.75p 36078
04/09/2020 8.00p 8.00p 8.00p 8.00p 0
03/09/2020 8.00p 8.00p 8.00p 8.00p 0
02/09/2020 8.00p 8.00p 8.00p 8.00p 0
01/09/2020 8.00p 8.20p 8.00p 8.00p 11463
31/08/2020 8.00p 8.00p 7.55p 8.00p 26964
28/08/2020 8.00p 8.00p 7.55p 8.00p 26964
27/08/2020 8.00p 8.00p 8.00p 8.00p 0
26/08/2020 8.00p 8.40p 8.00p 8.00p 90984
25/08/2020 8.00p 8.40p 8.00p 8.00p 7000
24/08/2020 8.00p 8.40p 7.60p 8.00p 65413
21/08/2020 8.00p 8.20p 8.00p 8.00p 160975
20/08/2020 8.00p 8.20p 7.80p 8.00p 111232
19/08/2020 8.00p 8.20p 7.66p 8.00p 37608
18/08/2020 8.00p 8.00p 7.66p 8.00p 3700
17/08/2020 8.00p 8.00p 8.00p 8.00p 0
14/08/2020 8.00p 8.00p 7.50p 8.00p 1400
13/08/2020 8.00p 8.20p 8.00p 8.00p 1000
12/08/2020 8.00p 8.00p 7.52p 8.00p 11951
11/08/2020 8.00p 8.00p 7.52p 8.00p 5000
10/08/2020 8.00p 8.24p 7.52p 8.00p 21553
07/08/2020 8.00p 8.00p 8.00p 8.00p 0
06/08/2020 8.00p 8.24p 8.00p 8.00p 500
05/08/2020 8.00p 8.30p 7.68p 8.00p 29723
04/08/2020 8.00p 8.30p 7.68p 8.00p 44534
03/08/2020 8.00p 8.00p 7.68p 8.00p 109554
31/07/2020 8.00p 8.00p 7.70p 8.00p 2085
30/07/2020 8.00p 8.30p 8.00p 8.00p 11951
29/07/2020 8.00p 8.00p 8.00p 8.00p 0
28/07/2020 8.00p 8.30p 7.70p 8.00p 3007
27/07/2020 7.75p 8.00p 7.60p 7.75p 84040
24/07/2020 7.75p 7.90p 7.60p 7.75p 22539
23/07/2020 8.25p 8.25p 7.60p 7.75p 278112
22/07/2020 8.95p 9.00p 8.25p 8.25p 21969
21/07/2020 8.95p 9.00p 8.52p 8.95p 6000
20/07/2020 8.95p 9.00p 8.95p 8.95p 5411
17/07/2020 8.95p 8.95p 8.95p 8.95p 0
16/07/2020 8.95p 9.00p 8.50p 8.95p 52800
15/07/2020 8.95p 8.95p 8.60p 8.95p 25000
14/07/2020 8.95p 8.95p 8.95p 8.95p 0
13/07/2020 8.95p 8.95p 8.95p 8.95p 0
10/07/2020 9.10p 9.10p 8.60p 8.95p 25095
09/07/2020 9.10p 9.20p 9.00p 9.10p 126855
08/07/2020 9.50p 9.50p 8.70p 9.10p 31441
07/07/2020 9.50p 9.50p 9.00p 9.50p 101000
06/07/2020 9.50p 9.50p 9.50p 9.50p 0
03/07/2020 9.50p 9.50p 9.50p 9.50p 0
02/07/2020 9.50p 9.50p 9.50p 9.50p 0
01/07/2020 9.50p 9.50p 9.50p 9.50p 0
30/06/2020 9.50p 9.50p 9.40p 9.50p 50000
29/06/2020 9.50p 9.50p 9.02p 9.50p 5588
26/06/2020 9.50p 9.50p 9.02p 9.50p 1500
25/06/2020 9.50p 9.50p 9.50p 9.50p 0
24/06/2020 9.50p 9.50p 9.45p 9.50p 15873
23/06/2020 9.50p 9.50p 9.45p 9.50p 12569
22/06/2020 9.50p 9.50p 9.45p 9.50p 10582
19/06/2020 9.50p 9.60p 9.50p 9.50p 5426
18/06/2020 9.50p 9.50p 9.50p 9.50p 0
17/06/2020 9.50p 9.57p 9.50p 9.50p 25000
16/06/2020 9.50p 9.50p 9.50p 9.50p 0
15/06/2020 9.70p 9.89p 9.00p 9.50p 97549
12/06/2020 9.70p 9.90p 9.70p 9.70p 10050
11/06/2020 10.00p 10.00p 9.68p 9.70p 50000
10/06/2020 10.00p 10.50p 10.00p 10.00p 200
09/06/2020 10.00p 10.38p 10.00p 10.00p 92534
08/06/2020 9.75p 10.38p 9.50p 10.00p 71538
05/06/2020 9.35p 9.97p 9.35p 9.75p 243642
04/06/2020 9.25p 9.87p 9.25p 9.35p 71032
03/06/2020 8.50p 9.44p 8.50p 9.25p 162164
02/06/2020 8.00p 8.50p 8.00p 8.50p 110000
01/06/2020 8.00p 8.40p 8.00p 8.00p 976
01/06/2020 8.00p 8.40p 8.00p 8.00p 976
28/05/2020 7.75p 8.40p 7.75p 8.00p 35406
27/05/2020 7.75p 8.29p 7.75p 7.75p 844920
26/05/2020 7.75p 7.75p 7.75p 7.75p 0
25/05/2020 7.75p 7.75p 7.60p 7.75p 106
22/05/2020 7.75p 7.75p 7.60p 7.75p 106
21/05/2020 7.75p 8.18p 7.60p 7.75p 3048
20/05/2020 7.75p 7.75p 7.75p 7.75p 0
19/05/2020 7.75p 7.75p 7.75p 7.75p 0
18/05/2020 7.75p 7.75p 7.50p 7.75p 150000
15/05/2020 7.75p 7.75p 7.60p 7.75p 201
14/05/2020 8.25p 8.29p 7.00p 7.75p 30517
13/05/2020 8.25p 8.25p 8.01p 8.25p 219
12/05/2020 8.25p 8.44p 8.25p 8.25p 62690
11/05/2020 8.25p 8.45p 8.25p 8.25p 29553
08/05/2020 8.50p 8.83p 8.12p 8.25p 35455

*Close Price adjusted for both dividends and splits