600 Group (SIXH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/05/2020 8.50p 8.83p 8.12p 8.25p 35455
06/05/2020 8.50p 9.00p 8.12p 8.50p 75485
05/05/2020 8.50p 8.85p 8.12p 8.50p 141500
04/05/2020 8.75p 8.75p 8.75p 8.75p 0
01/05/2020 9.00p 9.15p 8.58p 8.75p 15972
30/04/2020 9.00p 9.00p 9.00p 9.00p 0
29/04/2020 8.75p 9.00p 8.75p 9.00p 0
28/04/2020 9.00p 9.20p 8.75p 9.00p 100001
27/04/2020 9.10p 9.10p 8.50p 9.00p 128395
24/04/2020 9.10p 9.10p 9.10p 9.10p 0
23/04/2020 9.10p 9.10p 9.10p 9.10p 0
22/04/2020 9.10p 9.10p 9.10p 9.10p 0
21/04/2020 9.10p 9.37p 9.10p 9.10p 5452
20/04/2020 8.50p 9.40p 8.50p 9.10p 74130
17/04/2020 8.50p 9.00p 8.11p 8.50p 32070
16/04/2020 8.50p 8.70p 8.06p 8.50p 91924
15/04/2020 8.50p 8.98p 8.06p 8.50p 62669
14/04/2020 8.50p 8.88p 8.15p 8.50p 22659
13/04/2020 7.75p 8.90p 7.61p 8.50p 195500
10/04/2020 7.75p 8.90p 7.61p 8.50p 195500
09/04/2020 7.75p 8.90p 7.61p 8.50p 195500
08/04/2020 7.75p 7.90p 7.60p 7.75p 32087
07/04/2020 7.38p 7.94p 7.38p 7.75p 80895
06/04/2020 7.38p 8.00p 7.38p 7.38p 3
03/04/2020 7.38p 7.40p 6.85p 7.38p 30000
02/04/2020 7.38p 7.38p 7.33p 7.38p 17042
01/04/2020 7.38p 7.38p 6.80p 7.38p 37916
31/03/2020 7.38p 7.40p 7.38p 7.38p 13344
30/03/2020 7.38p 7.38p 7.38p 7.38p 0
27/03/2020 7.38p 7.45p 7.38p 7.38p 50000
26/03/2020 7.38p 7.49p 7.38p 7.38p 1255
25/03/2020 7.38p 7.49p 6.92p 7.38p 2073
24/03/2020 7.38p 7.49p 7.38p 7.38p 68629
23/03/2020 7.38p 7.49p 6.85p 7.38p 5274
20/03/2020 7.25p 7.50p 6.83p 7.38p 172710
19/03/2020 7.25p 7.25p 6.84p 7.25p 9795
18/03/2020 7.38p 7.56p 6.83p 7.25p 138500
17/03/2020 7.63p 7.81p 7.25p 7.50p 44917
16/03/2020 9.00p 9.00p 7.53p 7.63p 176172
13/03/2020 9.00p 9.30p 9.00p 9.13p 53677
12/03/2020 10.00p 10.00p 9.00p 9.00p 44162
11/03/2020 10.13p 10.40p 10.13p 10.13p 25000
10/03/2020 10.38p 10.38p 9.82p 10.13p 8000
09/03/2020 10.75p 11.11p 10.00p 10.38p 8512
06/03/2020 11.00p 11.00p 10.86p 11.00p 9966
05/03/2020 11.00p 11.00p 10.86p 11.00p 2463
04/03/2020 11.00p 11.49p 10.86p 11.00p 1797
03/03/2020 11.25p 11.80p 10.76p 11.00p 58000
02/03/2020 11.25p 11.90p 10.82p 11.25p 51342
28/02/2020 11.25p 12.00p 10.82p 11.25p 70234
27/02/2020 11.30p 12.00p 10.60p 11.25p 2101
26/02/2020 11.40p 12.00p 11.01p 11.30p 64000
25/02/2020 10.75p 12.00p 10.65p 11.40p 346100
24/02/2020 11.00p 11.30p 10.30p 10.75p 296137
21/02/2020 10.50p 11.95p 10.25p 11.00p 453817
20/02/2020 13.90p 14.20p 13.54p 14.00p 10156
19/02/2020 14.10p 14.27p 13.55p 13.90p 13664
18/02/2020 14.10p 14.31p 13.70p 14.10p 37123
17/02/2020 14.10p 14.33p 13.78p 14.10p 88062
14/02/2020 14.25p 14.40p 13.69p 14.10p 92881
13/02/2020 14.25p 14.35p 14.05p 14.25p 11450
12/02/2020 14.25p 14.35p 14.00p 14.25p 20424
11/02/2020 14.25p 14.40p 14.00p 14.25p 16256
10/02/2020 14.25p 14.43p 14.25p 14.25p 41484
07/02/2020 14.25p 14.25p 14.02p 14.25p 10814
06/02/2020 14.25p 14.25p 14.15p 14.25p 57
05/02/2020 14.25p 14.25p 14.03p 14.25p 4465
04/02/2020 14.25p 14.50p 14.19p 14.25p 68880
03/02/2020 14.25p 14.25p 14.19p 14.25p 8000
31/01/2020 14.25p 14.40p 14.10p 14.25p 91889
30/01/2020 15.50p 15.50p 14.20p 14.25p 90303
29/01/2020 15.50p 15.50p 15.05p 15.50p 430
28/01/2020 15.50p 15.50p 15.00p 15.50p 6916
27/01/2020 15.50p 15.50p 15.00p 15.50p 42992
24/01/2020 15.50p 15.50p 15.10p 15.50p 45352
23/01/2020 15.50p 15.88p 15.25p 15.50p 101000
22/01/2020 15.50p 15.90p 15.25p 15.50p 49822
21/01/2020 14.85p 15.50p 14.37p 15.50p 57772
20/01/2020 14.85p 14.85p 14.36p 14.85p 8600
17/01/2020 14.75p 15.40p 14.55p 14.85p 9457
16/01/2020 14.85p 15.35p 14.80p 14.85p 53685
15/01/2020 14.85p 14.85p 14.85p 14.85p 0
14/01/2020 14.85p 15.30p 14.70p 14.85p 16000
13/01/2020 14.50p 15.00p 14.35p 14.85p 118289
10/01/2020 14.25p 14.70p 13.69p 14.50p 134348
09/01/2020 14.25p 14.30p 14.03p 14.25p 2798
08/01/2020 14.50p 14.75p 13.68p 14.25p 59425
07/01/2020 14.50p 14.79p 14.15p 14.50p 56456
06/01/2020 14.75p 14.75p 13.80p 14.50p 118262
03/01/2020 14.75p 14.90p 14.27p 14.75p 19825
02/01/2020 14.75p 14.90p 14.26p 14.75p 70763
01/01/2020 14.75p 15.15p 14.67p 14.75p 9217
31/12/2019 14.75p 15.15p 14.67p 14.75p 9217
30/12/2019 14.75p 15.20p 14.67p 14.75p 39092
27/12/2019 14.75p 15.20p 14.20p 14.75p 69571
26/12/2019 14.75p 14.75p 14.39p 14.75p 6000
25/12/2019 14.75p 14.75p 14.39p 14.75p 6000
24/12/2019 14.75p 14.75p 14.39p 14.75p 6000
23/12/2019 14.75p 14.99p 14.26p 14.75p 48840
20/12/2019 14.00p 15.40p 14.00p 14.75p 253503
19/12/2019 14.50p 14.95p 13.50p 14.00p 222392
18/12/2019 14.00p 15.26p 12.15p 14.30p 1018247
17/12/2019 18.90p 19.15p 18.77p 18.90p 60655
16/12/2019 18.90p 19.20p 18.76p 18.90p 69437
13/12/2019 18.50p 19.20p 18.30p 18.90p 124510
12/12/2019 18.50p 18.50p 18.50p 18.50p 0
11/12/2019 18.50p 18.50p 18.20p 18.50p 20030
10/12/2019 18.25p 18.50p 18.25p 18.50p 5420
09/12/2019 18.25p 18.50p 18.16p 18.30p 70000
06/12/2019 18.25p 18.50p 18.06p 18.25p 13340
05/12/2019 18.25p 18.50p 18.05p 18.25p 38580
04/12/2019 18.25p 18.25p 18.00p 18.25p 93897
03/12/2019 18.50p 18.90p 18.00p 18.25p 147230
02/12/2019 17.90p 19.00p 17.90p 18.50p 184103
29/11/2019 17.90p 17.92p 17.54p 17.90p 73372
28/11/2019 17.70p 17.88p 17.30p 17.50p 107367
27/11/2019 17.90p 17.90p 17.54p 17.70p 11367
26/11/2019 18.10p 18.20p 17.54p 17.90p 51625
25/11/2019 18.50p 18.50p 17.74p 18.10p 68495
22/11/2019 18.50p 18.50p 18.35p 18.50p 8506
21/11/2019 18.50p 18.50p 18.36p 18.50p 19297
20/11/2019 18.65p 18.90p 18.35p 18.50p 26320
19/11/2019 18.65p 18.90p 18.41p 18.65p 43370
18/11/2019 18.65p 18.70p 18.45p 18.65p 103062
15/11/2019 18.00p 19.09p 17.68p 18.40p 191334
14/11/2019 18.00p 18.25p 17.67p 18.00p 44437
13/11/2019 17.05p 18.00p 16.90p 18.00p 202025
12/11/2019 17.05p 17.30p 16.92p 17.10p 141773
11/11/2019 16.90p 17.30p 16.90p 17.05p 70000
08/11/2019 16.90p 17.24p 16.90p 16.90p 40931
07/11/2019 16.90p 16.90p 16.90p 16.90p 21557
06/11/2019 16.90p 16.95p 16.70p 16.90p 89837
05/11/2019 16.90p 17.30p 16.90p 16.90p 29008
04/11/2019 16.90p 17.24p 16.70p 16.90p 18059
01/11/2019 16.90p 17.05p 16.90p 16.90p 13000
31/10/2019 16.90p 16.90p 16.90p 16.90p 0
30/10/2019 16.90p 17.09p 16.90p 16.90p 6750
29/10/2019 16.90p 17.25p 16.82p 16.90p 32971
28/10/2019 16.90p 17.20p 16.90p 16.90p 52035
25/10/2019 16.90p 17.15p 16.89p 16.90p 12560
24/10/2019 16.90p 16.90p 16.90p 16.90p 100000
23/10/2019 16.90p 16.90p 16.89p 16.90p 5885
22/10/2019 16.75p 16.90p 16.75p 16.90p 63101
21/10/2019 16.65p 16.80p 16.55p 16.75p 38695
18/10/2019 16.75p 16.85p 16.55p 16.65p 56234
17/10/2019 16.95p 17.10p 16.60p 16.75p 75346
16/10/2019 16.65p 16.95p 16.30p 16.95p 166178
15/10/2019 16.65p 16.70p 16.36p 16.65p 18094
14/10/2019 16.65p 16.84p 16.55p 16.65p 18097
11/10/2019 16.65p 16.89p 16.50p 16.75p 48987
10/10/2019 16.80p 16.95p 16.35p 16.65p 48790
09/10/2019 16.65p 17.00p 16.65p 16.80p 16370
08/10/2019 17.25p 17.30p 16.65p 16.65p 71133
07/10/2019 17.50p 17.50p 17.03p 17.25p 54293
04/10/2019 17.50p 17.50p 17.45p 17.50p 1020
03/10/2019 17.50p 17.50p 17.25p 17.50p 30723
02/10/2019 17.50p 17.60p 17.50p 17.50p 57146
01/10/2019 17.50p 17.62p 17.06p 17.50p 6693
30/09/2019 17.75p 18.00p 17.38p 17.50p 73865
27/09/2019 18.10p 18.10p 17.70p 17.75p 181000
26/09/2019 18.10p 18.12p 18.09p 18.10p 34684
25/09/2019 18.00p 18.13p 18.00p 18.10p 88937
24/09/2019 17.75p 17.90p 17.68p 17.75p 7210
23/09/2019 17.65p 17.75p 17.52p 17.75p 35622
20/09/2019 17.75p 17.79p 17.75p 17.75p 22051
19/09/2019 17.75p 17.84p 17.50p 17.75p 100659
18/09/2019 17.90p 17.90p 17.75p 17.75p 0
17/09/2019 17.90p 17.90p 17.56p 17.90p 20167
16/09/2019 17.90p 17.90p 17.90p 17.90p 0
13/09/2019 17.90p 17.90p 17.60p 17.90p 7237
12/09/2019 17.90p 17.90p 17.90p 17.90p 100000
11/09/2019 17.90p 17.98p 17.60p 17.90p 49244
10/09/2019 18.05p 18.11p 17.90p 17.90p 1899
09/09/2019 18.30p 18.32p 17.81p 18.05p 129965
06/09/2019 18.30p 18.37p 17.95p 18.30p 51323
05/09/2019 18.30p 18.36p 17.95p 18.30p 15869
04/09/2019 18.30p 18.47p 17.91p 18.30p 38322
03/09/2019 17.50p 18.48p 17.20p 18.30p 119500
02/09/2019 17.50p 18.00p 17.50p 17.50p 18888
30/08/2019 17.50p 18.00p 17.15p 17.50p 60250
29/08/2019 18.50p 18.50p 17.12p 17.50p 23455
28/08/2019 18.25p 18.50p 18.03p 18.50p 67418
27/08/2019 18.10p 18.40p 18.10p 18.25p 37846
23/08/2019 18.10p 18.35p 17.70p 18.10p 22171
22/08/2019 17.60p 18.30p 17.60p 18.10p 98375
21/08/2019 17.10p 17.99p 16.81p 17.60p 197569
20/08/2019 17.10p 17.30p 17.10p 17.10p 20462
19/08/2019 17.10p 17.10p 16.81p 17.10p 2500
16/08/2019 17.10p 17.30p 16.81p 17.10p 37363
15/08/2019 17.25p 17.25p 16.60p 17.10p 62391
14/08/2019 17.50p 17.50p 17.22p 17.25p 38910
13/08/2019 17.90p 17.90p 17.50p 17.50p 16431
12/08/2019 18.10p 18.10p 17.54p 17.90p 32000
09/08/2019 18.10p 18.10p 15.00p 18.10p 2226573
08/08/2019 18.35p 18.35p 16.66p 18.10p 449222
07/08/2019 19.40p 19.40p 18.20p 18.20p 155027
06/08/2019 19.50p 19.60p 19.00p 19.40p 47512
05/08/2019 19.50p 19.80p 19.25p 19.50p 66579
02/08/2019 19.70p 19.89p 19.22p 19.50p 74106
01/08/2019 19.70p 19.89p 19.70p 19.70p 15039

*Close Price adjusted for both dividends and splits