600 Group (SIXH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/07/2019 20.40p 20.40p 19.51p 19.70p 86357
30/07/2019 21.30p 21.50p 20.40p 20.40p 44035
29/07/2019 21.60p 21.62p 21.03p 21.30p 68126
26/07/2019 20.80p 21.89p 20.80p 21.60p 92795
25/07/2019 20.10p 21.00p 20.10p 20.80p 166495
24/07/2019 19.50p 20.25p 19.50p 20.10p 149145
23/07/2019 19.40p 19.72p 19.10p 19.50p 84607
22/07/2019 19.65p 19.85p 19.65p 19.65p 21000
19/07/2019 19.50p 19.95p 19.50p 19.75p 65456
18/07/2019 19.40p 19.79p 19.40p 19.50p 10000
17/07/2019 19.40p 19.79p 19.40p 19.40p 9191
16/07/2019 19.90p 19.90p 19.40p 19.40p 5000
15/07/2019 19.90p 19.97p 19.80p 19.90p 25993
12/07/2019 20.10p 20.30p 19.81p 19.90p 86226
11/07/2019 19.35p 20.30p 19.35p 20.10p 124506
10/07/2019 19.50p 20.30p 19.10p 19.35p 499474
09/07/2019 19.10p 19.17p 19.10p 19.10p 25000
08/07/2019 19.20p 19.20p 18.75p 19.10p 53888
05/07/2019 19.20p 19.25p 19.20p 19.20p 2285
04/07/2019 19.20p 19.50p 18.90p 19.20p 30663
03/07/2019 19.10p 19.35p 18.86p 19.20p 148428
02/07/2019 18.60p 19.40p 18.60p 19.10p 86022
01/07/2019 18.60p 18.90p 18.38p 18.60p 10010
28/06/2019 19.10p 19.10p 18.50p 18.60p 42807
27/06/2019 18.65p 19.10p 18.65p 19.10p 42330
26/06/2019 19.10p 19.10p 18.46p 18.65p 56424
25/06/2019 19.15p 19.40p 18.90p 19.15p 67010
24/06/2019 18.25p 19.40p 17.90p 19.15p 399123
21/06/2019 18.00p 18.50p 18.00p 18.00p 30000
20/06/2019 18.00p 18.00p 18.00p 18.00p 0
19/06/2019 17.90p 18.24p 17.90p 17.90p 30000
18/06/2019 17.85p 18.17p 17.70p 17.90p 37000
17/06/2019 17.85p 18.20p 17.50p 17.85p 120697
14/06/2019 17.85p 18.20p 17.68p 17.85p 72907
13/06/2019 17.85p 18.20p 17.85p 17.85p 91439
12/06/2019 17.60p 18.00p 17.20p 17.85p 75304
11/06/2019 17.10p 17.70p 17.10p 17.60p 52097
10/06/2019 17.75p 17.75p 16.88p 17.10p 173016
07/06/2019 17.75p 17.90p 17.60p 17.75p 18583
06/06/2019 17.35p 18.35p 17.30p 17.75p 152288
05/06/2019 16.90p 17.62p 16.70p 17.40p 202826
04/06/2019 16.50p 17.00p 16.15p 17.00p 107983
03/06/2019 16.25p 16.95p 16.10p 16.50p 295247
31/05/2019 15.00p 16.35p 15.00p 16.25p 364108
30/05/2019 14.25p 15.80p 14.20p 15.00p 400203
29/05/2019 14.15p 14.15p 14.00p 14.15p 13306
28/05/2019 14.15p 14.24p 14.15p 14.15p 6938
24/05/2019 14.15p 14.24p 14.02p 14.15p 11521
23/05/2019 14.15p 14.30p 14.02p 14.15p 36930
22/05/2019 14.15p 14.25p 14.15p 14.15p 1514
21/05/2019 14.15p 14.15p 14.03p 14.15p 4000
20/05/2019 14.15p 14.15p 14.15p 14.15p 0
17/05/2019 14.15p 14.30p 14.13p 14.15p 24624
16/05/2019 14.15p 14.30p 14.10p 14.15p 87230
15/05/2019 14.15p 14.25p 14.05p 14.15p 55097
14/05/2019 14.15p 14.15p 14.15p 14.15p 0
13/05/2019 14.15p 14.15p 14.00p 14.15p 15000
10/05/2019 14.15p 14.15p 14.05p 14.15p 35437
09/05/2019 14.15p 14.24p 14.07p 14.15p 74135
08/05/2019 14.15p 14.24p 14.07p 14.15p 117799
07/05/2019 14.15p 14.24p 14.15p 14.15p 308
03/05/2019 14.15p 14.24p 14.15p 14.15p 632
02/05/2019 14.15p 14.15p 14.10p 14.15p 102
01/05/2019 14.10p 14.25p 14.10p 14.15p 22000
30/04/2019 14.10p 14.17p 14.07p 14.10p 44500
29/04/2019 13.85p 14.18p 13.85p 14.10p 125180
26/04/2019 13.85p 14.17p 13.85p 13.85p 7370
25/04/2019 13.85p 13.85p 13.85p 13.85p 115000
24/04/2019 13.85p 14.15p 13.85p 13.85p 7600
23/04/2019 13.85p 14.17p 13.85p 13.85p 5079
18/04/2019 13.85p 13.85p 13.50p 13.85p 76820
17/04/2019 13.65p 14.00p 13.65p 13.85p 71441
16/04/2019 13.55p 13.65p 13.55p 13.65p 75000
15/04/2019 13.55p 13.65p 13.55p 13.55p 35000
12/04/2019 13.75p 13.75p 13.55p 13.60p 30020
11/04/2019 13.75p 13.75p 13.75p 13.75p 145576
10/04/2019 13.75p 13.75p 13.75p 13.75p 0
09/04/2019 13.75p 13.75p 13.55p 13.75p 6747
08/04/2019 13.75p 13.80p 13.55p 13.75p 25599
05/04/2019 13.75p 13.80p 13.75p 13.75p 678
04/04/2019 13.60p 13.80p 13.55p 13.75p 3443
03/04/2019 13.55p 13.70p 13.10p 13.60p 47678
02/04/2019 13.65p 13.65p 13.55p 13.55p 21849
01/04/2019 13.85p 13.85p 13.55p 13.75p 28000
29/03/2019 13.85p 13.85p 13.75p 13.85p 108589
28/03/2019 13.85p 13.85p 13.80p 13.85p 1000
27/03/2019 13.85p 13.85p 13.70p 13.85p 49000
26/03/2019 13.75p 13.85p 13.75p 13.85p 7210
25/03/2019 13.75p 13.84p 13.50p 13.75p 53036
22/03/2019 13.75p 13.85p 13.75p 13.75p 35501
21/03/2019 13.75p 13.85p 13.75p 13.75p 34000
20/03/2019 13.75p 13.82p 13.65p 13.75p 48321
19/03/2019 13.00p 13.85p 13.00p 13.75p 70234
18/03/2019 13.00p 13.24p 12.70p 13.00p 3277030
15/03/2019 13.00p 13.18p 12.50p 13.00p 103000
14/03/2019 13.75p 13.75p 12.60p 13.00p 108250
13/03/2019 14.25p 14.25p 13.60p 13.75p 31720
12/03/2019 14.25p 14.50p 14.00p 14.25p 6941
11/03/2019 14.25p 14.25p 14.10p 14.25p 37234
08/03/2019 14.25p 14.25p 14.25p 14.25p 0
07/03/2019 14.25p 14.25p 14.10p 14.25p 337
06/03/2019 14.25p 14.25p 14.24p 14.25p 6000
05/03/2019 14.50p 14.50p 14.00p 14.25p 10000
04/03/2019 14.75p 14.75p 14.50p 14.50p 0
01/03/2019 14.75p 14.75p 14.75p 14.75p 337
28/02/2019 14.75p 14.75p 14.55p 14.75p 2019
27/02/2019 14.75p 14.86p 14.62p 14.75p 8019
26/02/2019 14.75p 14.75p 14.75p 14.75p 0
25/02/2019 14.75p 14.90p 14.75p 14.75p 36491
22/02/2019 14.75p 15.00p 14.75p 14.75p 1
21/02/2019 14.75p 14.76p 14.75p 14.75p 1500
20/02/2019 14.75p 14.75p 14.75p 14.75p 0
19/02/2019 14.75p 14.77p 14.75p 14.75p 10000
18/02/2019 14.75p 14.75p 14.53p 14.75p 6000
15/02/2019 14.75p 14.85p 14.53p 14.75p 11247
14/02/2019 14.75p 14.86p 14.75p 14.75p 6000
13/02/2019 14.75p 14.75p 14.75p 14.75p 0
12/02/2019 14.75p 14.75p 14.50p 14.75p 51000
11/02/2019 14.75p 14.75p 14.13p 14.75p 19289
08/02/2019 14.75p 14.86p 14.12p 14.75p 75058
07/02/2019 14.75p 14.75p 14.00p 14.75p 23658
06/02/2019 14.75p 14.75p 14.50p 14.75p 24800
05/02/2019 14.75p 14.75p 14.53p 14.75p 4084
04/02/2019 15.00p 15.20p 14.73p 14.75p 17875
01/02/2019 15.00p 15.00p 15.00p 15.00p 102
31/01/2019 15.00p 15.00p 15.00p 15.00p 0
30/01/2019 15.00p 15.00p 15.00p 15.00p 8648
29/01/2019 15.00p 15.00p 15.00p 15.00p 0
28/01/2019 15.00p 15.00p 15.00p 15.00p 4
25/01/2019 14.75p 15.00p 14.66p 15.00p 53053
24/01/2019 14.75p 14.75p 14.75p 14.75p 0
23/01/2019 14.75p 14.75p 14.66p 14.75p 20000
22/01/2019 14.75p 14.91p 14.75p 14.75p 25180
21/01/2019 14.75p 14.92p 14.75p 14.75p 20500
18/01/2019 14.75p 14.95p 14.56p 14.75p 16984
17/01/2019 15.00p 15.00p 14.75p 14.75p 230
16/01/2019 14.75p 14.75p 14.56p 14.75p 1500
15/01/2019 15.25p 15.25p 14.00p 14.75p 3180680
14/01/2019 15.25p 15.25p 15.00p 15.25p 183
11/01/2019 15.25p 15.25p 15.22p 15.25p 11570
10/01/2019 15.25p 15.25p 15.20p 15.25p 20500
09/01/2019 15.25p 15.25p 15.22p 15.25p 596
08/01/2019 15.25p 15.30p 14.88p 15.25p 44626
07/01/2019 15.25p 15.25p 15.03p 15.25p 6736
04/01/2019 15.25p 15.50p 15.05p 15.25p 40380
03/01/2019 15.25p 15.50p 15.25p 15.25p 49314
02/01/2019 15.00p 15.48p 15.00p 15.25p 106811
31/12/2018 14.75p 15.00p 14.65p 15.00p 7280
28/12/2018 14.75p 14.80p 14.62p 14.75p 9756
27/12/2018 15.00p 15.00p 14.50p 14.75p 52500
24/12/2018 14.90p 15.00p 14.80p 15.00p 10000
21/12/2018 15.35p 15.35p 14.90p 14.90p 25952
20/12/2018 16.25p 16.25p 15.10p 15.35p 96188
19/12/2018 16.25p 16.25p 16.18p 16.25p 1545
18/12/2018 16.25p 16.25p 16.00p 16.25p 7984
17/12/2018 16.25p 16.25p 16.00p 16.25p 20174
14/12/2018 16.25p 16.25p 16.00p 16.25p 8121
13/12/2018 16.25p 16.25p 16.25p 16.25p 0
12/12/2018 16.25p 16.25p 16.25p 16.25p 0
11/12/2018 16.25p 16.25p 16.01p 16.25p 15732
10/12/2018 16.50p 16.50p 16.02p 16.25p 8439
07/12/2018 16.25p 16.50p 16.17p 16.50p 13112
06/12/2018 16.75p 16.75p 16.02p 16.25p 72225
05/12/2018 16.75p 16.75p 16.55p 16.75p 7381
04/12/2018 16.75p 16.98p 16.50p 16.75p 43460
03/12/2018 16.75p 16.80p 16.55p 16.75p 29997
30/11/2018 16.75p 16.75p 16.55p 16.75p 29898
29/11/2018 16.75p 16.75p 16.68p 16.75p 6000
28/11/2018 16.75p 16.75p 16.75p 16.75p 0
27/11/2018 17.00p 17.18p 16.25p 16.75p 133175
26/11/2018 17.25p 17.25p 17.00p 17.00p 44057
23/11/2018 17.50p 17.80p 17.11p 17.25p 32295
22/11/2018 17.50p 17.50p 17.48p 17.50p 563
21/11/2018 17.50p 17.90p 17.10p 17.50p 4063
20/11/2018 17.50p 18.00p 17.15p 17.50p 13539
19/11/2018 17.75p 18.00p 17.05p 17.50p 140331
16/11/2018 17.50p 17.90p 17.50p 17.50p 1600
15/11/2018 17.50p 17.70p 17.06p 17.50p 61913
14/11/2018 17.50p 17.80p 17.12p 17.50p 53426
13/11/2018 17.15p 17.50p 17.15p 17.50p 170604
12/11/2018 16.60p 17.00p 16.60p 16.90p 42218
09/11/2018 16.60p 16.80p 16.60p 16.60p 91500
08/11/2018 16.50p 16.60p 16.50p 16.60p 0
07/11/2018 16.50p 16.69p 16.00p 16.50p 62929
06/11/2018 16.50p 16.50p 16.00p 16.50p 5734
05/11/2018 16.50p 16.70p 16.50p 16.50p 19898
02/11/2018 16.50p 16.70p 16.00p 16.50p 20053
01/11/2018 16.25p 16.80p 16.25p 16.50p 14906
31/10/2018 16.25p 16.40p 16.25p 16.25p 6030
30/10/2018 16.75p 16.75p 16.25p 16.25p 47210
29/10/2018 16.75p 16.75p 16.50p 16.75p 10259
26/10/2018 16.75p 16.75p 16.67p 16.75p 30000
25/10/2018 16.75p 16.75p 16.55p 16.75p 9468
24/10/2018 16.75p 16.75p 16.55p 16.75p 34009
23/10/2018 16.75p 16.75p 16.53p 16.75p 10000
22/10/2018 16.90p 17.60p 16.53p 16.75p 33695
19/10/2018 16.90p 16.90p 16.90p 16.90p 0
18/10/2018 16.90p 16.90p 16.80p 16.90p 15075
17/10/2018 16.75p 16.90p 16.75p 16.90p 45000
16/10/2018 16.65p 16.85p 16.43p 16.75p 60240

*Close Price adjusted for both dividends and splits