Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Sirius Minerals (SXX) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/03/2020 | 5.49p | 5.49p | 5.49p | 5.49p | 0 |
| 13/03/2020 | 5.49p | 5.50p | 5.49p | 5.49p | 142195632 |
| 12/03/2020 | 5.47p | 5.50p | 5.46p | 5.49p | 117224280 |
| 11/03/2020 | 5.49p | 5.50p | 5.48p | 5.49p | 77810664 |
| 10/03/2020 | 5.49p | 5.49p | 5.48p | 5.49p | 235428144 |
| 09/03/2020 | 5.47p | 5.50p | 5.47p | 5.50p | 169697696 |
| 06/03/2020 | 5.49p | 5.49p | 5.48p | 5.49p | 493064704 |
| 05/03/2020 | 5.49p | 5.49p | 5.48p | 5.49p | 262765072 |
| 04/03/2020 | 5.49p | 5.50p | 5.47p | 5.49p | 1174836864 |
| 03/03/2020 | 4.48p | 4.88p | 3.94p | 4.67p | 174925584 |
| 02/03/2020 | 4.44p | 4.79p | 3.68p | 4.34p | 173253696 |
| 28/02/2020 | 4.90p | 5.30p | 4.26p | 4.44p | 160629808 |
| 27/02/2020 | 5.21p | 5.29p | 4.91p | 5.01p | 95484168 |
| 26/02/2020 | 5.21p | 5.40p | 5.12p | 5.25p | 57869576 |
| 25/02/2020 | 5.20p | 5.29p | 5.12p | 5.22p | 33030120 |
| 24/02/2020 | 5.20p | 5.26p | 5.02p | 5.20p | 39324108 |
| 21/02/2020 | 5.18p | 5.27p | 5.01p | 5.20p | 16355504 |
| 20/02/2020 | 5.12p | 5.30p | 5.10p | 5.16p | 102052096 |
| 19/02/2020 | 4.90p | 5.39p | 4.90p | 5.12p | 19397760 |
| 18/02/2020 | 5.00p | 5.12p | 4.80p | 5.10p | 73826656 |
| 17/02/2020 | 5.20p | 5.30p | 4.50p | 5.03p | 103892096 |
| 14/02/2020 | 5.38p | 5.43p | 5.18p | 5.28p | 98729920 |
| 13/02/2020 | 5.36p | 5.44p | 5.36p | 5.40p | 63871540 |
| 12/02/2020 | 5.44p | 5.45p | 5.36p | 5.40p | 55624872 |
| 11/02/2020 | 5.42p | 5.50p | 5.40p | 5.44p | 65774584 |
| 10/02/2020 | 5.48p | 5.52p | 5.36p | 5.47p | 133025600 |
| 07/02/2020 | 5.50p | 5.53p | 5.49p | 5.53p | 43170764 |
| 06/02/2020 | 5.52p | 5.54p | 5.50p | 5.53p | 44932256 |
| 05/02/2020 | 5.50p | 5.53p | 5.50p | 5.53p | 108321544 |
| 04/02/2020 | 5.50p | 5.52p | 5.48p | 5.51p | 42926856 |
| 03/02/2020 | 5.50p | 5.51p | 5.46p | 5.50p | 47633512 |
| 31/01/2020 | 5.46p | 5.51p | 5.45p | 5.49p | 51172688 |
| 30/01/2020 | 5.48p | 5.50p | 5.45p | 5.50p | 32809796 |
| 29/01/2020 | 5.47p | 5.48p | 5.45p | 5.46p | 42575632 |
| 28/01/2020 | 5.45p | 5.47p | 5.45p | 5.45p | 46337896 |
| 27/01/2020 | 5.45p | 5.49p | 5.44p | 5.47p | 54347308 |
| 24/01/2020 | 5.49p | 5.50p | 5.45p | 5.46p | 52186880 |
| 23/01/2020 | 5.51p | 5.51p | 5.48p | 5.49p | 70210896 |
| 22/01/2020 | 5.51p | 5.52p | 5.49p | 5.50p | 95908608 |
| 21/01/2020 | 5.53p | 5.55p | 5.49p | 5.52p | 193952384 |
| 20/01/2020 | 5.42p | 5.58p | 5.42p | 5.54p | 320248544 |
| 17/01/2020 | 5.43p | 5.45p | 5.36p | 5.40p | 22990452 |
| 16/01/2020 | 5.41p | 5.48p | 5.38p | 5.45p | 32824804 |
| 15/01/2020 | 5.45p | 5.48p | 5.36p | 5.48p | 47281884 |
| 14/01/2020 | 5.37p | 5.44p | 5.33p | 5.43p | 39644244 |
| 13/01/2020 | 5.35p | 5.48p | 5.28p | 5.42p | 93533488 |
| 10/01/2020 | 5.43p | 5.45p | 5.00p | 5.35p | 149133296 |
| 09/01/2020 | 5.51p | 5.55p | 5.10p | 5.45p | 266291248 |
| 08/01/2020 | 5.70p | 6.00p | 5.00p | 5.55p | 442865504 |
| 07/01/2020 | 3.74p | 4.12p | 3.62p | 4.10p | 33178376 |
| 06/01/2020 | 3.84p | 3.84p | 3.59p | 3.66p | 16193549 |
| 03/01/2020 | 3.66p | 3.75p | 3.55p | 3.68p | 12775641 |
| 02/01/2020 | 3.62p | 3.70p | 3.50p | 3.66p | 15690702 |
| 31/12/2019 | 3.55p | 3.69p | 3.49p | 3.53p | 16396690 |
| 30/12/2019 | 3.52p | 3.69p | 3.50p | 3.52p | 15803051 |
| 27/12/2019 | 3.72p | 3.72p | 3.45p | 3.53p | 23580486 |
| 24/12/2019 | 3.51p | 3.69p | 3.48p | 3.65p | 9763534 |
| 23/12/2019 | 3.59p | 3.65p | 3.45p | 3.59p | 14779257 |
| 20/12/2019 | 3.40p | 3.58p | 3.30p | 3.50p | 10059263 |
| 19/12/2019 | 3.58p | 3.58p | 3.44p | 3.55p | 7984438 |
| 18/12/2019 | 3.50p | 3.59p | 3.42p | 3.50p | 10072524 |
| 17/12/2019 | 3.60p | 3.60p | 3.44p | 3.48p | 10139085 |
| 16/12/2019 | 3.56p | 3.64p | 3.45p | 3.55p | 19326256 |
| 13/12/2019 | 3.54p | 3.62p | 3.40p | 3.55p | 14309366 |
| 12/12/2019 | 3.50p | 3.60p | 3.40p | 3.40p | 6821926 |
| 11/12/2019 | 3.59p | 5.00p | 3.43p | 3.55p | 8960594 |
| 10/12/2019 | 3.60p | 3.64p | 3.35p | 3.53p | 8110357 |
| 09/12/2019 | 3.57p | 5.00p | 3.32p | 3.55p | 30310490 |
| 06/12/2019 | 3.50p | 3.63p | 3.40p | 3.56p | 8435691 |
| 05/12/2019 | 3.70p | 3.70p | 3.43p | 3.52p | 19199984 |
| 04/12/2019 | 3.55p | 3.70p | 3.43p | 3.59p | 10706502 |
| 03/12/2019 | 3.64p | 3.65p | 3.40p | 3.43p | 10915219 |
| 02/12/2019 | 3.80p | 4.00p | 3.18p | 3.47p | 46546192 |
| 29/11/2019 | 3.61p | 3.83p | 3.45p | 3.69p | 27463716 |
| 28/11/2019 | 3.50p | 3.61p | 3.42p | 3.55p | 13062071 |
| 27/11/2019 | 3.46p | 3.58p | 3.28p | 3.55p | 17689858 |
| 26/11/2019 | 3.33p | 3.46p | 3.25p | 3.39p | 16482416 |
| 25/11/2019 | 3.24p | 3.46p | 3.20p | 3.21p | 12923736 |
| 22/11/2019 | 3.40p | 3.48p | 3.00p | 3.26p | 15422329 |
| 21/11/2019 | 3.59p | 3.59p | 3.35p | 3.41p | 16877508 |
| 20/11/2019 | 3.58p | 3.60p | 3.45p | 3.54p | 14477109 |
| 19/11/2019 | 3.50p | 3.60p | 3.42p | 3.42p | 16500070 |
| 18/11/2019 | 3.49p | 3.65p | 3.32p | 3.48p | 27642862 |
| 15/11/2019 | 3.40p | 3.44p | 3.25p | 3.42p | 23421086 |
| 14/11/2019 | 3.45p | 3.45p | 3.18p | 3.26p | 18323466 |
| 13/11/2019 | 3.34p | 3.43p | 3.15p | 3.19p | 16554841 |
| 12/11/2019 | 3.60p | 3.75p | 3.00p | 3.24p | 48904216 |
| 11/11/2019 | 4.10p | 4.40p | 3.26p | 3.47p | 137254704 |
| 08/11/2019 | 2.98p | 3.40p | 2.98p | 3.20p | 63427108 |
| 07/11/2019 | 3.02p | 3.07p | 2.90p | 2.98p | 37532416 |
| 06/11/2019 | 3.05p | 3.05p | 2.81p | 2.95p | 41945752 |
| 05/11/2019 | 3.09p | 3.09p | 2.90p | 2.93p | 22937360 |
| 04/11/2019 | 3.09p | 3.14p | 2.90p | 3.02p | 21845652 |
| 01/11/2019 | 2.87p | 3.07p | 2.80p | 3.01p | 38678256 |
| 31/10/2019 | 3.00p | 3.08p | 2.66p | 2.87p | 38557468 |
| 30/10/2019 | 3.10p | 3.10p | 2.90p | 2.98p | 35599232 |
| 29/10/2019 | 3.15p | 3.17p | 2.93p | 3.03p | 15124297 |
| 28/10/2019 | 3.15p | 3.20p | 3.02p | 3.07p | 24768764 |
| 25/10/2019 | 3.03p | 3.18p | 2.90p | 2.98p | 27157752 |
| 24/10/2019 | 3.00p | 3.20p | 3.00p | 3.08p | 28296506 |
| 23/10/2019 | 3.14p | 3.22p | 2.80p | 3.13p | 74875008 |
| 22/10/2019 | 3.49p | 3.49p | 3.12p | 3.13p | 131537128 |
| 21/10/2019 | 3.36p | 3.48p | 3.00p | 3.37p | 51059704 |
| 18/10/2019 | 3.58p | 3.59p | 3.42p | 3.52p | 19342500 |
| 17/10/2019 | 3.52p | 3.56p | 3.42p | 3.51p | 23250460 |
| 16/10/2019 | 3.68p | 3.69p | 3.44p | 3.52p | 26403556 |
| 15/10/2019 | 3.70p | 3.87p | 3.49p | 3.55p | 30910536 |
| 14/10/2019 | 3.69p | 4.00p | 3.45p | 3.68p | 52652536 |
| 11/10/2019 | 3.51p | 3.87p | 3.30p | 3.63p | 76882232 |
| 10/10/2019 | 3.78p | 3.89p | 3.25p | 3.43p | 41721052 |
| 09/10/2019 | 4.00p | 4.20p | 3.65p | 3.70p | 23265604 |
| 08/10/2019 | 3.91p | 4.30p | 3.70p | 3.80p | 61690368 |
| 07/10/2019 | 3.45p | 3.93p | 3.45p | 3.82p | 25488020 |
| 04/10/2019 | 3.67p | 3.74p | 3.41p | 3.65p | 18983178 |
| 03/10/2019 | 3.69p | 3.73p | 3.30p | 3.67p | 35140900 |
| 02/10/2019 | 3.89p | 4.00p | 3.37p | 3.59p | 46782704 |
| 01/10/2019 | 4.02p | 4.40p | 3.55p | 3.75p | 92778544 |
| 30/09/2019 | 3.10p | 4.41p | 2.91p | 3.98p | 191021152 |
| 27/09/2019 | 3.70p | 3.93p | 2.60p | 2.91p | 213089232 |
| 26/09/2019 | 4.20p | 4.20p | 3.65p | 3.71p | 48836624 |
| 25/09/2019 | 4.12p | 4.35p | 3.98p | 4.08p | 38298016 |
| 24/09/2019 | 4.32p | 4.45p | 3.68p | 4.24p | 37493068 |
| 23/09/2019 | 4.35p | 4.50p | 3.68p | 4.35p | 69476704 |
| 20/09/2019 | 4.39p | 4.61p | 4.22p | 4.32p | 171983472 |
| 19/09/2019 | 4.40p | 4.90p | 4.20p | 4.42p | 81189656 |
| 18/09/2019 | 4.55p | 4.60p | 3.54p | 4.42p | 258848128 |
| 17/09/2019 | 3.57p | 7.00p | 2.10p | 4.67p | 418860608 |
| 16/09/2019 | 11.17p | 11.38p | 9.67p | 10.00p | 55224668 |
| 13/09/2019 | 10.98p | 11.19p | 10.87p | 11.17p | 52541824 |
| 12/09/2019 | 10.74p | 11.20p | 10.52p | 11.00p | 31430480 |
| 11/09/2019 | 10.70p | 10.86p | 10.45p | 10.60p | 28472688 |
| 10/09/2019 | 10.56p | 10.68p | 10.42p | 10.62p | 22344498 |
| 09/09/2019 | 10.31p | 10.53p | 10.24p | 10.47p | 23878748 |
| 06/09/2019 | 10.49p | 10.51p | 9.93p | 10.29p | 17585356 |
| 05/09/2019 | 10.38p | 10.56p | 10.28p | 10.28p | 18604584 |
| 04/09/2019 | 10.45p | 10.53p | 10.27p | 10.39p | 14350586 |
| 03/09/2019 | 10.46p | 10.63p | 10.25p | 10.40p | 19156412 |
| 02/09/2019 | 10.40p | 10.70p | 10.14p | 10.29p | 19850420 |
| 30/08/2019 | 10.58p | 10.79p | 10.28p | 10.35p | 18513846 |
| 29/08/2019 | 10.55p | 10.60p | 10.20p | 10.40p | 13273966 |
| 28/08/2019 | 10.42p | 10.70p | 9.80p | 10.40p | 23377222 |
| 27/08/2019 | 10.38p | 10.94p | 10.20p | 10.39p | 39960156 |
| 23/08/2019 | 9.80p | 10.44p | 9.80p | 10.19p | 51629056 |
| 22/08/2019 | 9.35p | 9.85p | 9.25p | 9.73p | 25986172 |
| 21/08/2019 | 9.30p | 9.57p | 9.15p | 9.30p | 20826944 |
| 20/08/2019 | 9.36p | 9.45p | 9.05p | 9.19p | 17195224 |
| 19/08/2019 | 9.37p | 9.49p | 8.89p | 9.02p | 23692388 |
| 16/08/2019 | 9.76p | 9.76p | 8.85p | 9.16p | 29076896 |
| 15/08/2019 | 9.00p | 9.47p | 8.35p | 9.16p | 50211756 |
| 14/08/2019 | 10.39p | 10.99p | 8.64p | 8.85p | 76071016 |
| 13/08/2019 | 8.35p | 12.00p | 7.75p | 9.50p | 85748800 |
| 12/08/2019 | 9.36p | 9.64p | 7.50p | 8.12p | 133913344 |
| 09/08/2019 | 9.90p | 9.90p | 9.00p | 9.26p | 44833568 |
| 08/08/2019 | 9.40p | 9.98p | 9.25p | 9.55p | 64253052 |
| 07/08/2019 | 10.34p | 10.63p | 8.50p | 9.25p | 154999216 |
| 06/08/2019 | 11.00p | 11.91p | 8.51p | 10.40p | 267777344 |
| 05/08/2019 | 15.00p | 15.30p | 14.52p | 14.60p | 23166154 |
| 02/08/2019 | 15.06p | 15.23p | 14.84p | 14.97p | 13910570 |
| 01/08/2019 | 15.35p | 15.35p | 14.85p | 14.96p | 15945236 |
| 31/07/2019 | 14.94p | 15.32p | 14.63p | 15.02p | 11927426 |
| 30/07/2019 | 14.84p | 14.96p | 14.60p | 14.88p | 8986270 |
| 29/07/2019 | 14.92p | 15.03p | 14.65p | 14.80p | 8467444 |
| 26/07/2019 | 14.99p | 15.08p | 14.65p | 14.75p | 9549444 |
| 25/07/2019 | 15.32p | 15.40p | 14.30p | 14.85p | 29525106 |
| 24/07/2019 | 16.25p | 16.25p | 14.64p | 15.03p | 59086736 |
| 23/07/2019 | 16.01p | 16.43p | 15.83p | 15.96p | 12072494 |
| 22/07/2019 | 16.07p | 16.50p | 15.83p | 15.86p | 13675681 |
| 19/07/2019 | 15.90p | 16.60p | 15.67p | 16.00p | 18415620 |
| 18/07/2019 | 16.10p | 16.21p | 15.50p | 15.87p | 14190583 |
| 17/07/2019 | 16.30p | 16.69p | 16.05p | 16.09p | 10171691 |
| 16/07/2019 | 16.44p | 16.67p | 16.06p | 16.27p | 12582631 |
| 15/07/2019 | 16.80p | 16.87p | 15.60p | 16.44p | 43008080 |
| 12/07/2019 | 15.82p | 16.82p | 15.53p | 16.77p | 75919864 |
| 11/07/2019 | 15.39p | 15.89p | 14.82p | 15.89p | 31377776 |
| 10/07/2019 | 15.00p | 15.33p | 14.80p | 15.24p | 11358723 |
| 09/07/2019 | 14.93p | 15.00p | 14.63p | 15.00p | 13465737 |
| 08/07/2019 | 14.90p | 15.00p | 14.65p | 14.87p | 16031260 |
| 05/07/2019 | 14.92p | 15.05p | 14.84p | 14.84p | 12021768 |
| 04/07/2019 | 15.14p | 15.33p | 14.85p | 14.92p | 20389292 |
| 03/07/2019 | 14.89p | 15.21p | 14.81p | 15.02p | 18102208 |
| 02/07/2019 | 15.20p | 15.20p | 14.53p | 14.84p | 18490884 |
| 01/07/2019 | 15.25p | 15.25p | 14.82p | 14.99p | 16969036 |
| 28/06/2019 | 14.75p | 15.49p | 14.65p | 14.72p | 47349280 |
| 27/06/2019 | 14.11p | 14.72p | 14.01p | 14.63p | 32684234 |
| 26/06/2019 | 14.02p | 14.32p | 13.81p | 14.05p | 17541692 |
| 25/06/2019 | 14.35p | 14.38p | 13.83p | 14.14p | 21910014 |
| 24/06/2019 | 13.80p | 14.19p | 13.54p | 14.05p | 18928774 |
| 21/06/2019 | 14.00p | 14.90p | 13.30p | 13.47p | 54300660 |
| 20/06/2019 | 13.64p | 14.48p | 13.53p | 13.88p | 47956288 |
| 19/06/2019 | 13.88p | 13.95p | 12.92p | 13.52p | 54380720 |
| 18/06/2019 | 14.73p | 14.75p | 13.32p | 13.68p | 88343216 |
| 17/06/2019 | 15.37p | 15.58p | 14.65p | 14.65p | 42631740 |
| 14/06/2019 | 15.66p | 15.85p | 15.20p | 15.38p | 29401796 |
| 13/06/2019 | 15.80p | 15.88p | 15.57p | 15.64p | 18400776 |
| 12/06/2019 | 16.40p | 16.40p | 15.70p | 15.79p | 9013209 |
| 11/06/2019 | 16.25p | 16.25p | 15.75p | 15.90p | 15094166 |
| 10/06/2019 | 15.88p | 16.16p | 15.69p | 15.89p | 11323795 |
| 07/06/2019 | 15.65p | 15.86p | 15.59p | 15.83p | 20794676 |
| 06/06/2019 | 15.60p | 15.86p | 15.50p | 15.65p | 19643898 |
| 05/06/2019 | 15.78p | 15.88p | 15.50p | 15.50p | 14725713 |
*Close Price adjusted for both dividends and splits