600 Group (SIXH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/10/2018 16.55p 16.82p 16.33p 16.65p 45000
12/10/2018 16.50p 16.69p 16.50p 16.55p 22974
11/10/2018 16.50p 16.50p 15.90p 16.50p 54632
10/10/2018 17.15p 17.15p 16.90p 16.90p 20000
09/10/2018 17.35p 17.35p 17.15p 17.15p 0
08/10/2018 17.90p 18.00p 17.35p 17.35p 26906
05/10/2018 17.90p 17.90p 17.90p 17.90p 0
04/10/2018 17.90p 17.90p 17.90p 17.90p 0
03/10/2018 18.10p 18.10p 17.90p 17.90p 25000
02/10/2018 18.10p 18.11p 18.10p 18.10p 29017
01/10/2018 18.25p 18.35p 18.00p 18.10p 112416
28/09/2018 18.30p 18.30p 18.10p 18.30p 25000
27/09/2018 18.25p 18.50p 18.25p 18.30p 5000
26/09/2018 18.25p 18.40p 18.10p 18.25p 2373
25/09/2018 18.25p 18.25p 18.10p 18.25p 5586
24/09/2018 18.25p 18.50p 18.25p 18.25p 27428
21/09/2018 17.25p 18.30p 17.25p 18.25p 105000
20/09/2018 17.25p 17.47p 16.50p 17.25p 131736
19/09/2018 17.25p 17.25p 17.05p 17.25p 30820
18/09/2018 17.35p 17.70p 17.05p 17.25p 20550
17/09/2018 17.50p 17.50p 17.00p 17.35p 89355
14/09/2018 17.50p 17.50p 17.20p 17.50p 3641
13/09/2018 18.25p 18.25p 17.13p 17.50p 35000
12/09/2018 18.25p 18.25p 18.22p 18.25p 3000
11/09/2018 18.25p 18.25p 18.00p 18.25p 27000
10/09/2018 18.50p 18.50p 18.10p 18.25p 7644
07/09/2018 18.95p 18.95p 18.50p 18.50p 23000
06/09/2018 19.15p 19.18p 18.80p 18.95p 37803
05/09/2018 19.15p 19.15p 18.86p 19.15p 26225
04/09/2018 19.15p 19.28p 19.15p 19.15p 8000
03/09/2018 19.15p 19.15p 18.86p 19.15p 8357
31/08/2018 18.95p 19.34p 18.95p 19.15p 227
30/08/2018 19.00p 19.22p 18.60p 18.95p 63935
29/08/2018 19.45p 19.80p 19.45p 19.45p 68952
28/08/2018 18.50p 19.89p 18.50p 19.45p 139898
24/08/2018 18.10p 19.00p 18.10p 18.50p 131389
23/08/2018 18.10p 18.50p 18.10p 18.10p 2039
22/08/2018 18.10p 18.38p 17.88p 18.10p 43492
21/08/2018 18.10p 18.10p 17.70p 18.10p 27580
20/08/2018 18.10p 18.10p 17.97p 18.10p 31000
17/08/2018 18.10p 18.10p 17.97p 18.10p 10866
16/08/2018 18.10p 18.10p 18.00p 18.10p 13889
15/08/2018 18.10p 18.46p 17.91p 18.10p 71753
14/08/2018 18.10p 18.40p 17.85p 18.10p 39950
13/08/2018 18.10p 18.10p 17.94p 18.10p 20000
10/08/2018 18.10p 18.10p 17.94p 18.10p 27723
09/08/2018 18.10p 18.15p 17.81p 18.10p 107063
08/08/2018 18.10p 18.20p 17.92p 18.10p 18087
07/08/2018 18.00p 18.20p 17.92p 18.10p 61311
06/08/2018 18.10p 18.24p 18.10p 18.10p 76432
03/08/2018 18.10p 18.24p 17.88p 18.10p 9261
02/08/2018 18.00p 18.30p 18.00p 18.10p 43954
01/08/2018 18.10p 18.24p 18.10p 18.10p 23896
31/07/2018 18.00p 18.10p 17.63p 18.10p 13338
30/07/2018 17.85p 18.00p 17.28p 18.00p 102290
27/07/2018 17.85p 18.00p 17.30p 17.85p 84906
26/07/2018 18.25p 18.35p 17.65p 17.85p 65308
25/07/2018 18.25p 18.25p 18.06p 18.25p 187527
24/07/2018 18.00p 18.50p 18.00p 18.25p 14078
23/07/2018 18.00p 18.50p 18.00p 18.00p 58009
20/07/2018 16.50p 18.36p 16.50p 18.00p 292724
19/07/2018 17.25p 17.25p 16.50p 16.50p 63020
18/07/2018 17.75p 17.90p 17.10p 17.25p 119431
17/07/2018 16.50p 18.00p 16.50p 17.75p 247452
16/07/2018 16.75p 16.75p 16.50p 16.50p 0
13/07/2018 16.75p 16.75p 16.25p 16.75p 1750
12/07/2018 16.75p 16.75p 16.75p 16.75p 0
11/07/2018 16.75p 16.75p 16.61p 16.75p 5475
10/07/2018 16.75p 16.75p 16.61p 16.75p 3293
09/07/2018 16.75p 16.75p 16.55p 16.75p 2488
06/07/2018 16.75p 16.75p 16.56p 16.75p 22000
05/07/2018 16.75p 16.75p 16.75p 16.75p 0
04/07/2018 16.75p 17.40p 16.55p 16.75p 37084
03/07/2018 16.50p 16.75p 16.50p 16.75p 0
02/07/2018 16.50p 16.50p 16.50p 16.50p 0
29/06/2018 16.50p 16.50p 16.36p 16.50p 3235
28/06/2018 16.50p 17.00p 16.50p 16.50p 17650
27/06/2018 16.50p 16.50p 16.50p 16.50p 0
26/06/2018 16.50p 16.90p 16.00p 16.50p 72637
25/06/2018 16.75p 16.90p 16.00p 16.50p 103353
22/06/2018 15.75p 17.00p 15.75p 16.75p 158692
21/06/2018 15.50p 15.89p 15.00p 15.75p 88489
20/06/2018 15.50p 15.50p 15.50p 15.50p 75000
19/06/2018 15.50p 15.78p 15.50p 15.50p 10139
18/06/2018 15.50p 15.50p 15.26p 15.50p 8
15/06/2018 15.50p 15.50p 15.00p 15.50p 10000
14/06/2018 15.50p 15.50p 15.50p 15.50p 0
13/06/2018 15.50p 15.50p 15.50p 15.50p 0
12/06/2018 15.50p 15.50p 15.10p 15.50p 62000
11/06/2018 15.50p 15.50p 15.50p 15.50p 0
08/06/2018 15.50p 15.50p 15.10p 15.50p 8718
07/06/2018 15.50p 15.50p 15.10p 15.50p 5000
06/06/2018 15.50p 15.50p 15.50p 15.50p 0
05/06/2018 15.50p 15.50p 15.50p 15.50p 0
04/06/2018 15.50p 15.85p 15.10p 15.50p 95889
01/06/2018 15.25p 15.50p 15.25p 15.50p 25000
31/05/2018 15.25p 15.25p 15.25p 15.25p 20297
30/05/2018 15.25p 15.25p 15.03p 15.25p 9263
29/05/2018 15.25p 15.25p 15.25p 15.25p 983
25/05/2018 15.50p 15.50p 15.25p 15.25p 0
24/05/2018 15.50p 15.50p 15.03p 15.50p 1000
23/05/2018 15.50p 15.50p 15.50p 15.50p 0
22/05/2018 15.50p 15.50p 14.94p 15.50p 20635
21/05/2018 15.50p 15.50p 15.03p 15.50p 29480
18/05/2018 15.50p 15.50p 15.50p 15.50p 50000
17/05/2018 15.50p 15.50p 15.50p 15.50p 0
16/05/2018 15.50p 15.50p 15.50p 15.50p 0
15/05/2018 15.50p 15.60p 15.20p 15.50p 5581
14/05/2018 15.50p 15.65p 15.03p 15.50p 56054
11/05/2018 15.50p 15.70p 15.03p 15.50p 30581
10/05/2018 15.50p 15.50p 15.04p 15.50p 35339
09/05/2018 15.50p 15.70p 15.03p 15.50p 13331
08/05/2018 15.50p 15.70p 15.03p 15.50p 51480
04/05/2018 16.00p 16.00p 15.50p 15.75p 44683
03/05/2018 15.75p 16.00p 15.75p 16.00p 25225
02/05/2018 16.25p 16.25p 15.75p 16.00p 34000
01/05/2018 15.75p 16.25p 15.75p 16.25p 14200
30/04/2018 16.25p 16.25p 16.25p 16.25p 50000
27/04/2018 16.25p 16.25p 16.25p 16.25p 125000
26/04/2018 16.25p 16.25p 16.03p 16.25p 25000
25/04/2018 16.25p 16.25p 16.25p 16.25p 0
24/04/2018 16.25p 16.25p 16.25p 16.25p 0
23/04/2018 16.25p 16.38p 16.25p 16.25p 601
20/04/2018 16.25p 16.25p 16.25p 16.25p 0
19/04/2018 16.25p 16.25p 16.25p 16.25p 0
18/04/2018 16.25p 16.25p 16.25p 16.25p 0
17/04/2018 16.25p 16.25p 16.25p 16.25p 0
16/04/2018 15.75p 16.40p 15.58p 16.25p 55311
13/04/2018 15.25p 15.75p 15.25p 15.75p 67000
12/04/2018 15.15p 15.44p 15.15p 15.25p 24712
11/04/2018 15.15p 15.15p 14.92p 15.15p 50487
10/04/2018 15.15p 15.15p 15.00p 15.15p 17146
09/04/2018 15.15p 15.37p 15.00p 15.15p 41958
06/04/2018 14.75p 15.50p 14.75p 15.15p 128329
05/04/2018 14.80p 14.92p 14.55p 14.75p 45000
04/04/2018 15.50p 15.77p 14.60p 14.70p 200220
03/04/2018 16.00p 16.28p 15.00p 15.50p 184551
29/03/2018 16.25p 16.39p 16.00p 16.25p 15451
28/03/2018 16.35p 16.35p 15.49p 16.25p 86192
27/03/2018 16.35p 16.40p 16.11p 16.35p 7856
26/03/2018 16.25p 16.35p 16.00p 16.35p 24163
23/03/2018 16.25p 16.25p 16.00p 16.25p 40356
22/03/2018 16.50p 16.50p 16.33p 16.50p 68244
21/03/2018 16.50p 16.50p 16.33p 16.50p 20000
20/03/2018 16.50p 16.74p 16.33p 16.50p 61154
19/03/2018 16.50p 16.50p 16.15p 16.50p 26000
16/03/2018 16.50p 16.50p 16.32p 16.50p 33377
15/03/2018 16.50p 16.50p 16.50p 16.50p 70000
14/03/2018 16.50p 16.50p 16.50p 16.50p 0
13/03/2018 16.50p 16.50p 16.50p 16.50p 0
12/03/2018 16.50p 16.50p 16.31p 16.50p 20000
09/03/2018 16.50p 16.50p 16.42p 16.50p 4500
08/03/2018 16.50p 16.50p 16.42p 16.50p 10000
07/03/2018 16.50p 16.50p 16.50p 16.50p 46173
06/03/2018 16.50p 17.00p 16.50p 16.50p 2719
05/03/2018 16.50p 16.50p 16.42p 16.50p 440
02/03/2018 16.50p 17.00p 16.50p 16.50p 10000
01/03/2018 16.50p 16.50p 16.50p 16.50p 100000
28/02/2018 16.50p 16.50p 16.50p 16.50p 47000
27/02/2018 16.50p 17.00p 16.50p 16.50p 7000
26/02/2018 16.25p 16.97p 16.25p 16.50p 11757
23/02/2018 16.50p 17.00p 16.31p 16.50p 23829
22/02/2018 16.50p 16.92p 16.30p 16.50p 39461
21/02/2018 16.50p 16.50p 16.50p 16.50p 0
20/02/2018 16.50p 16.50p 16.50p 16.50p 0
19/02/2018 16.50p 16.50p 16.50p 16.50p 0
16/02/2018 16.50p 16.95p 16.20p 16.50p 30097
15/02/2018 16.50p 16.95p 16.50p 16.50p 15887
14/02/2018 16.50p 16.80p 16.18p 16.50p 43174
13/02/2018 16.50p 16.50p 16.50p 16.50p 0
12/02/2018 16.50p 16.50p 16.18p 16.50p 15000
09/02/2018 16.50p 16.50p 16.50p 16.50p 0
08/02/2018 16.50p 16.50p 16.16p 16.50p 3125
07/02/2018 16.50p 16.50p 16.15p 16.50p 5691
06/02/2018 17.15p 17.15p 16.15p 16.50p 36501
05/02/2018 17.15p 17.50p 17.00p 17.15p 34517
02/02/2018 17.15p 17.15p 17.00p 17.15p 10000
01/02/2018 17.15p 17.35p 17.00p 17.15p 12914
31/01/2018 17.15p 17.35p 17.00p 17.15p 48891
30/01/2018 17.00p 17.35p 16.72p 17.15p 28527
29/01/2018 17.00p 17.44p 16.72p 17.00p 84233
26/01/2018 17.00p 17.00p 16.67p 17.00p 31624
25/01/2018 16.35p 17.37p 16.35p 17.00p 50000
24/01/2018 16.35p 16.35p 16.30p 16.35p 22500
23/01/2018 16.35p 16.35p 16.35p 16.35p 0
22/01/2018 16.35p 16.67p 16.22p 16.35p 37859
19/01/2018 16.20p 16.60p 15.88p 16.35p 40549
18/01/2018 16.20p 16.29p 15.82p 16.20p 24947
17/01/2018 16.20p 16.22p 15.81p 16.20p 53592
16/01/2018 16.10p 16.20p 15.80p 16.20p 17441
15/01/2018 16.10p 16.30p 15.77p 16.10p 40000
12/01/2018 16.10p 16.39p 15.85p 16.10p 60434
11/01/2018 16.10p 16.40p 16.10p 16.10p 36584
10/01/2018 16.10p 16.10p 15.70p 16.10p 42000
09/01/2018 16.10p 16.40p 16.10p 16.10p 12775
08/01/2018 16.10p 16.10p 15.76p 16.10p 10000
05/01/2018 16.25p 16.45p 15.76p 16.10p 57549
04/01/2018 15.50p 16.85p 15.50p 16.25p 100869
03/01/2018 14.25p 16.00p 14.25p 15.50p 289549
02/01/2018 14.25p 14.50p 13.83p 14.25p 20037

*Close Price adjusted for both dividends and splits