Sirius Minerals (SXX) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sirius Minerals

Date Open High Low Close* Volume
16/09/2010 5.84p 8.45p 5.72p 7.83p 33276716
15/09/2010 6.09p 6.16p 5.67p 5.84p 12895867
14/09/2010 6.34p 6.40p 5.48p 6.09p 10824054
13/09/2010 6.58p 7.16p 5.96p 6.34p 10000644
10/09/2010 6.96p 7.45p 5.96p 6.58p 19024698
09/09/2010 7.83p 8.23p 6.96p 7.08p 27186218
08/09/2010 7.70p 7.83p 5.97p 7.45p 37347840
07/09/2010 9.32p 9.69p 6.96p 7.70p 38836820
06/09/2010 8.57p 9.67p 8.45p 9.32p 36393292
03/09/2010 6.34p 7.95p 6.21p 7.58p 24482938
02/09/2010 5.59p 6.61p 5.59p 6.34p 19186688
01/09/2010 4.60p 6.10p 4.53p 5.59p 13350794
31/08/2010 4.10p 4.66p 3.98p 4.60p 6836919
27/08/2010 4.10p 4.22p 3.48p 4.10p 7551526
26/08/2010 3.48p 4.22p 3.48p 4.10p 17906978
25/08/2010 3.23p 3.48p 3.02p 3.23p 3698615
24/08/2010 3.35p 3.35p 2.98p 3.11p 8794259
23/08/2010 2.98p 3.48p 2.98p 3.35p 14243677
20/08/2010 2.86p 3.53p 2.33p 2.98p 20320206
19/08/2010 2.61p 3.47p 2.61p 2.86p 17959632
18/08/2010 2.24p 2.73p 2.17p 2.61p 13314166
17/08/2010 2.11p 2.60p 2.04p 2.24p 8380735
16/08/2010 2.24p 2.24p 1.99p 2.11p 2010523
13/08/2010 2.24p 2.24p 1.83p 2.24p 1173459
12/08/2010 1.99p 2.36p 1.99p 2.24p 3380044
11/08/2010 1.99p 2.12p 1.74p 1.99p 3913138
10/08/2010 2.11p 2.11p 1.74p 1.99p 3917879
09/08/2010 2.11p 2.19p 1.86p 2.11p 1683000
06/08/2010 2.11p 2.14p 1.89p 2.11p 1810269
05/08/2010 2.24p 2.24p 1.84p 2.11p 2248102
04/08/2010 2.24p 2.41p 1.79p 2.24p 2089406
03/08/2010 2.24p 2.35p 1.99p 2.24p 1291670
02/08/2010 2.11p 2.24p 1.99p 2.24p 2958024
30/07/2010 2.24p 2.24p 1.99p 2.11p 2750339
29/07/2010 2.36p 2.48p 1.99p 2.24p 1513672
28/07/2010 2.11p 2.47p 1.86p 2.36p 4707362
27/07/2010 2.24p 2.24p 1.74p 2.11p 10490540
26/07/2010 2.24p 2.29p 1.99p 2.24p 1896141
23/07/2010 2.48p 2.73p 1.99p 2.24p 4803646
22/07/2010 2.24p 2.61p 1.99p 2.48p 3182085
21/07/2010 2.48p 2.61p 2.04p 2.24p 1642077
20/07/2010 2.61p 2.61p 2.24p 2.48p 1656733
19/07/2010 2.36p 2.61p 2.24p 2.61p 2857688
16/07/2010 2.36p 2.42p 2.24p 2.36p 2712015
15/07/2010 2.48p 2.48p 2.24p 2.36p 4516900
14/07/2010 2.48p 2.48p 2.24p 2.48p 937389
13/07/2010 2.48p 2.48p 2.24p 2.48p 2487838
12/07/2010 2.61p 2.61p 2.24p 2.48p 5726430
09/07/2010 2.73p 2.81p 2.48p 2.61p 1497746
08/07/2010 2.73p 2.85p 2.48p 2.73p 533925
07/07/2010 2.73p 2.88p 2.48p 2.73p 263095
06/07/2010 2.73p 2.98p 2.61p 2.73p 3620984
05/07/2010 2.86p 2.98p 2.48p 2.61p 2052367
02/07/2010 2.61p 2.86p 2.41p 2.86p 1949281
01/07/2010 2.73p 2.73p 2.25p 2.61p 594792
30/06/2010 2.73p 2.73p 2.48p 2.73p 513644
29/06/2010 2.86p 2.98p 2.73p 2.73p 867870
28/06/2010 2.86p 2.86p 2.73p 2.86p 833540
25/06/2010 2.98p 2.98p 2.73p 2.86p 1720462
24/06/2010 2.98p 3.23p 2.78p 2.98p 402431
23/06/2010 2.86p 2.98p 2.48p 2.98p 454297
22/06/2010 2.86p 3.12p 2.48p 2.86p 295860
21/06/2010 3.11p 3.11p 2.53p 2.86p 738392
18/06/2010 3.23p 3.23p 2.98p 3.11p 877336
17/06/2010 2.98p 3.23p 2.96p 3.23p 3395850
16/06/2010 2.98p 3.10p 2.73p 2.98p 2255716
15/06/2010 2.98p 2.98p 2.73p 2.98p 1142547
14/06/2010 2.98p 2.99p 2.73p 2.98p 544829
11/06/2010 2.98p 3.03p 2.77p 2.98p 921716
10/06/2010 2.98p 3.06p 2.78p 2.98p 210221
09/06/2010 2.98p 3.07p 2.73p 2.98p 454479
08/06/2010 2.98p 3.13p 2.73p 2.98p 388874
07/06/2010 2.98p 3.16p 2.73p 2.98p 810494
04/06/2010 3.11p 3.16p 2.73p 2.98p 838419
03/06/2010 3.11p 3.23p 2.73p 3.11p 3145108
02/06/2010 3.48p 3.48p 2.73p 3.11p 272461
01/06/2010 3.85p 3.97p 3.23p 3.48p 1025046
28/05/2010 3.35p 4.15p 3.23p 3.85p 4885886
27/05/2010 2.86p 3.48p 2.48p 3.35p 3740772
26/05/2010 2.98p 3.00p 2.48p 2.86p 1748452
25/05/2010 3.11p 3.11p 2.53p 2.98p 628686
24/05/2010 3.23p 3.23p 2.69p 3.11p 1185186
21/05/2010 3.23p 3.28p 2.98p 3.23p 1529218
20/05/2010 3.48p 3.48p 3.23p 3.23p 723603
19/05/2010 3.35p 3.48p 3.23p 3.48p 706642
18/05/2010 3.48p 3.48p 3.23p 3.35p 1008793
17/05/2010 3.48p 3.67p 3.25p 3.48p 570996
14/05/2010 3.60p 3.73p 3.27p 3.48p 1584033
13/05/2010 3.60p 3.73p 3.23p 3.60p 1409739
12/05/2010 3.73p 3.73p 3.23p 3.48p 2359555
11/05/2010 3.85p 3.86p 3.48p 3.73p 1878079
10/05/2010 3.85p 3.98p 3.48p 3.85p 1562810
07/05/2010 3.98p 4.04p 3.48p 3.85p 1139474
06/05/2010 3.85p 4.12p 3.53p 3.98p 1207704
05/05/2010 3.85p 4.07p 3.73p 3.85p 698635
04/05/2010 4.35p 4.35p 3.77p 3.85p 2218282
30/04/2010 4.35p 4.56p 3.98p 4.35p 1112692
29/04/2010 4.47p 4.56p 3.98p 4.35p 944824
28/04/2010 4.47p 4.47p 3.98p 4.47p 666696
27/04/2010 4.60p 4.72p 3.98p 4.47p 1200819
26/04/2010 4.47p 4.60p 4.22p 4.60p 952593
23/04/2010 4.35p 4.72p 3.98p 4.47p 4275688
22/04/2010 4.22p 4.42p 3.98p 4.35p 1986877
21/04/2010 4.35p 4.41p 3.98p 4.22p 1915125
20/04/2010 4.35p 4.52p 3.98p 4.35p 2015308
19/04/2010 4.60p 4.67p 4.08p 4.35p 1787939
16/04/2010 4.10p 4.97p 4.10p 4.60p 4760528
15/04/2010 3.98p 4.11p 3.73p 4.10p 2670517
14/04/2010 4.22p 4.22p 3.85p 3.98p 694262
13/04/2010 4.22p 4.26p 3.85p 4.22p 2089368
12/04/2010 4.35p 4.35p 3.98p 4.22p 2234296
09/04/2010 4.35p 4.37p 3.98p 4.35p 2359035
08/04/2010 4.60p 4.77p 4.22p 4.35p 1861986
07/04/2010 4.22p 4.60p 3.98p 4.60p 7754002
06/04/2010 4.22p 4.47p 3.98p 4.22p 2847883
01/04/2010 4.10p 4.36p 3.98p 4.22p 1269417
31/03/2010 4.22p 4.22p 3.98p 4.10p 4611370
30/03/2010 3.98p 4.47p 3.98p 4.10p 3894807
29/03/2010 3.85p 4.22p 3.78p 3.98p 3223019
26/03/2010 3.85p 3.98p 3.48p 3.85p 4462140
25/03/2010 3.98p 3.98p 3.73p 3.85p 2679748
24/03/2010 4.10p 4.22p 3.73p 3.98p 3757100
23/03/2010 4.10p 4.10p 3.73p 4.10p 526624
22/03/2010 4.10p 4.22p 3.73p 4.10p 803289
19/03/2010 4.10p 4.12p 3.73p 4.10p 987115
18/03/2010 4.10p 4.12p 3.73p 4.10p 779852
17/03/2010 4.22p 4.22p 3.73p 4.10p 1852394
16/03/2010 4.22p 4.22p 3.98p 4.22p 2065258
15/03/2010 4.22p 4.48p 3.98p 4.22p 3763227
12/03/2010 4.35p 4.35p 3.98p 4.22p 2152641
11/03/2010 4.47p 4.47p 4.22p 4.35p 1520226
10/03/2010 4.47p 4.56p 4.22p 4.47p 620174
09/03/2010 4.47p 4.62p 4.22p 4.47p 889439
08/03/2010 4.60p 4.79p 4.22p 4.47p 1941586
05/03/2010 4.22p 4.73p 4.15p 4.60p 2134787
04/03/2010 4.60p 4.60p 4.09p 4.22p 2421592
03/03/2010 4.60p 4.72p 4.35p 4.60p 538320
02/03/2010 4.85p 4.85p 4.22p 4.60p 3316296
01/03/2010 4.85p 4.97p 4.56p 4.85p 614504
26/02/2010 4.85p 5.02p 4.50p 4.85p 1749734
25/02/2010 4.72p 4.85p 4.47p 4.85p 366367
24/02/2010 4.85p 4.97p 4.47p 4.72p 479489
23/02/2010 4.85p 5.22p 4.44p 4.85p 2466515
22/02/2010 4.72p 4.99p 4.48p 4.85p 605346
19/02/2010 4.85p 4.92p 4.47p 4.72p 824857
18/02/2010 4.85p 4.97p 4.72p 4.85p 1016594
17/02/2010 4.85p 4.97p 4.55p 4.85p 1595503
16/02/2010 4.97p 5.01p 4.72p 4.85p 759365
15/02/2010 4.97p 5.22p 4.72p 4.97p 568063
12/02/2010 5.22p 5.22p 4.73p 4.97p 524860
11/02/2010 4.72p 5.36p 4.57p 5.22p 3474930
10/02/2010 4.72p 4.85p 4.32p 4.72p 3416987
09/02/2010 4.97p 5.07p 4.22p 4.72p 3006450
08/02/2010 5.09p 5.09p 4.60p 4.97p 840160
05/02/2010 5.47p 5.47p 4.74p 5.09p 733603
04/02/2010 4.97p 5.73p 4.97p 5.47p 2252732
03/02/2010 5.09p 5.22p 4.83p 4.97p 1034271
02/02/2010 4.97p 5.09p 4.72p 5.09p 419191
01/02/2010 5.09p 5.22p 4.72p 4.97p 2298564
29/01/2010 5.34p 5.34p 4.72p 5.09p 1339980
28/01/2010 5.59p 5.59p 4.97p 5.34p 878547
27/01/2010 5.84p 5.84p 5.22p 5.59p 962066
26/01/2010 5.84p 6.09p 5.47p 5.84p 681876
25/01/2010 5.96p 6.16p 5.47p 5.84p 613542
22/01/2010 5.84p 5.96p 5.22p 5.96p 1852144
21/01/2010 5.72p 6.41p 5.47p 5.96p 3623558
20/01/2010 5.84p 5.96p 5.47p 5.72p 1874178
19/01/2010 6.34p 6.34p 5.72p 5.84p 2844618
18/01/2010 6.46p 6.51p 5.96p 6.34p 2035732
15/01/2010 5.72p 6.71p 5.64p 6.46p 8769933
14/01/2010 4.97p 5.96p 4.72p 5.72p 7049376
13/01/2010 4.85p 5.17p 4.47p 4.97p 1541016
12/01/2010 5.09p 5.19p 4.47p 4.85p 2542006
11/01/2010 4.72p 5.72p 4.15p 5.09p 2934367
08/01/2010 4.72p 4.92p 4.47p 4.72p 1387982
07/01/2010 4.72p 4.97p 4.47p 4.72p 2664048
06/01/2010 4.72p 4.97p 4.22p 4.72p 690540
05/01/2010 4.85p 4.95p 4.35p 4.72p 2584814
04/01/2010 4.85p 5.22p 4.47p 4.85p 2283108
31/12/2009 4.72p 5.14p 3.98p 4.85p 3288759
30/12/2009 4.72p 4.83p 4.47p 4.72p 1117807
29/12/2009 4.72p 4.97p 4.47p 4.72p 692398
24/12/2009 4.72p 4.86p 4.48p 4.72p 464260
23/12/2009 5.09p 5.22p 4.47p 4.72p 2189888
22/12/2009 5.22p 5.22p 4.73p 5.09p 1458168
21/12/2009 5.22p 5.37p 4.97p 5.22p 1159827
18/12/2009 5.22p 5.37p 4.83p 5.22p 601459
17/12/2009 5.09p 5.46p 4.97p 5.22p 1112038
16/12/2009 5.72p 5.76p 5.09p 5.09p 1345013
15/12/2009 5.96p 6.05p 5.47p 5.72p 959418
14/12/2009 6.34p 6.40p 5.96p 5.96p 1030895
11/12/2009 5.59p 6.89p 5.22p 6.34p 2970218
10/12/2009 5.34p 5.96p 5.22p 5.59p 681997
09/12/2009 5.34p 5.57p 5.15p 5.34p 2218918
08/12/2009 5.34p 5.68p 4.97p 5.34p 1067236
07/12/2009 5.59p 5.84p 5.07p 5.34p 1617256
04/12/2009 5.96p 5.96p 4.72p 5.59p 6075491
03/12/2009 6.21p 6.26p 5.72p 5.96p 1078726
02/12/2009 6.21p 6.46p 5.96p 6.21p 539154
01/12/2009 6.58p 6.58p 5.96p 6.21p 697957

*Close Price adjusted for both dividends and splits