Sirius Minerals (SXX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
18/04/2012 20.38p 20.72p 20.13p 20.13p 5256781
17/04/2012 19.63p 20.38p 19.13p 20.13p 6186128
16/04/2012 19.38p 19.88p 19.00p 19.38p 2331674
13/04/2012 19.38p 19.88p 18.89p 18.89p 2813148
12/04/2012 18.89p 19.63p 18.64p 19.13p 2868304
11/04/2012 18.64p 18.89p 18.14p 18.64p 3864564
10/04/2012 18.89p 19.23p 18.39p 18.64p 4931484
05/04/2012 19.13p 19.73p 18.90p 19.13p 3593341
04/04/2012 19.88p 19.88p 19.13p 19.13p 4018772
03/04/2012 20.62p 20.62p 19.38p 19.88p 6082824
02/04/2012 20.13p 20.72p 19.88p 20.38p 8112590
30/03/2012 18.89p 20.13p 18.89p 19.88p 12752647
29/03/2012 19.88p 19.88p 18.39p 18.39p 22267288
28/03/2012 20.13p 20.25p 19.62p 19.63p 4133250
27/03/2012 20.38p 20.88p 19.88p 19.88p 5538600
26/03/2012 20.87p 20.87p 19.38p 20.38p 17504298
23/03/2012 20.62p 21.12p 19.68p 19.88p 9406269
22/03/2012 21.12p 21.14p 20.18p 20.38p 5794847
21/03/2012 20.87p 21.23p 20.38p 20.75p 4542062
20/03/2012 21.62p 21.87p 20.62p 20.62p 6026204
19/03/2012 21.12p 22.12p 20.92p 21.62p 5376937
16/03/2012 20.62p 21.41p 20.62p 20.87p 12157722
15/03/2012 21.87p 21.87p 20.38p 20.62p 9311417
14/03/2012 22.61p 22.86p 21.37p 21.62p 6711738
13/03/2012 22.12p 22.86p 21.93p 22.36p 6561012
12/03/2012 23.86p 24.87p 22.12p 22.36p 15562276
09/03/2012 23.86p 24.07p 23.61p 23.86p 4318736
08/03/2012 22.86p 24.20p 22.46p 23.86p 14223638
07/03/2012 22.61p 23.36p 21.87p 22.36p 8420446
06/03/2012 23.61p 24.10p 22.12p 22.61p 13235677
05/03/2012 24.35p 24.72p 23.61p 23.86p 16856122
02/03/2012 22.36p 24.44p 22.36p 24.10p 12090349
01/03/2012 22.61p 23.11p 22.12p 22.12p 8418745
29/02/2012 23.86p 24.44p 22.61p 22.86p 10839804
28/02/2012 22.61p 23.86p 22.36p 23.86p 10572051
27/02/2012 22.61p 22.72p 22.12p 22.49p 4353488
24/02/2012 22.36p 22.86p 22.12p 22.36p 4817294
23/02/2012 22.36p 22.86p 21.90p 22.61p 12472545
22/02/2012 23.36p 23.86p 21.87p 22.12p 15150110
21/02/2012 21.62p 23.83p 21.37p 22.86p 20040882
20/02/2012 20.38p 21.38p 20.36p 21.37p 15772304
17/02/2012 20.38p 20.91p 20.36p 20.38p 25396248
16/02/2012 20.13p 20.47p 19.88p 20.13p 17794020
15/02/2012 20.38p 20.66p 19.93p 20.38p 8528004
14/02/2012 20.38p 20.62p 20.13p 20.38p 7043098
13/02/2012 20.87p 21.18p 20.36p 20.38p 12914569
10/02/2012 21.62p 21.62p 20.87p 20.87p 13139811
09/02/2012 21.62p 21.65p 21.12p 21.37p 10478815
08/02/2012 21.62p 21.68p 21.12p 21.62p 8965746
07/02/2012 21.87p 21.98p 21.12p 21.37p 7749818
06/02/2012 21.87p 22.12p 21.12p 21.62p 10888836
03/02/2012 21.37p 21.96p 21.37p 21.87p 11502556
02/02/2012 21.62p 22.12p 21.21p 21.37p 12419238
01/02/2012 21.37p 21.87p 20.94p 21.87p 11459158
31/01/2012 19.88p 21.62p 19.88p 21.12p 25430196
30/01/2012 20.87p 20.87p 19.64p 19.88p 21496898
27/01/2012 21.62p 21.88p 17.89p 20.62p 68976208
26/01/2012 20.87p 23.86p 19.38p 21.12p 104248896
25/01/2012 25.35p 25.35p 22.90p 23.36p 12374985
24/01/2012 27.33p 27.63p 24.35p 24.35p 8696014
23/01/2012 27.83p 28.82p 26.34p 27.09p 12071707
20/01/2012 25.10p 26.59p 25.10p 26.09p 5061054
19/01/2012 23.86p 25.97p 23.22p 25.10p 7966434
18/01/2012 24.10p 24.63p 23.36p 23.61p 2851610
17/01/2012 22.86p 24.04p 22.72p 23.36p 2925097
16/01/2012 23.36p 24.12p 22.13p 23.11p 5819572
13/01/2012 24.35p 24.75p 23.11p 23.11p 4954640
12/01/2012 24.85p 25.40p 23.93p 24.10p 4594896
11/01/2012 23.61p 25.59p 22.86p 24.85p 8396723
10/01/2012 24.85p 25.45p 24.35p 24.85p 5373714
09/01/2012 25.35p 26.59p 24.35p 25.35p 6152384
06/01/2012 24.60p 25.74p 23.71p 25.35p 4479290
05/01/2012 25.10p 25.10p 24.10p 24.10p 3319144
04/01/2012 24.60p 25.35p 23.86p 24.97p 2909166
03/01/2012 26.59p 26.83p 24.36p 24.60p 5284290
30/12/2011 25.84p 26.53p 25.57p 26.34p 957698
29/12/2011 26.34p 26.84p 25.45p 25.84p 3926694
28/12/2011 24.35p 27.91p 23.36p 26.09p 11960740
23/12/2011 23.36p 24.10p 23.11p 24.10p 1331120
22/12/2011 23.61p 23.61p 22.36p 22.86p 4113960
21/12/2011 23.61p 23.85p 23.11p 23.36p 1764746
20/12/2011 23.61p 23.86p 22.86p 23.36p 5031300
19/12/2011 25.10p 25.84p 22.61p 23.36p 5287992
16/12/2011 22.86p 25.10p 22.83p 24.85p 8148120
15/12/2011 24.35p 24.45p 22.61p 22.86p 12529486
14/12/2011 26.34p 26.61p 23.86p 24.10p 14479678
13/12/2011 29.07p 29.67p 24.85p 26.09p 17773896
12/12/2011 29.32p 29.57p 27.58p 28.33p 4099084
09/12/2011 27.58p 29.07p 27.33p 29.07p 4333109
08/12/2011 28.33p 29.07p 27.39p 27.58p 6788784
07/12/2011 26.59p 28.91p 26.09p 28.58p 6773704
06/12/2011 27.58p 27.58p 26.34p 26.59p 5160754
05/12/2011 27.83p 28.08p 26.34p 27.33p 6364571
02/12/2011 28.08p 28.58p 27.23p 28.33p 8388351
01/12/2011 28.82p 29.12p 27.10p 28.33p 6193582
30/11/2011 27.09p 29.17p 26.03p 28.33p 15469511
29/11/2011 28.58p 29.82p 25.59p 26.84p 20964098
28/11/2011 32.55p 36.53p 28.33p 28.58p 33165002
25/11/2011 28.33p 29.32p 27.38p 29.32p 8758398
24/11/2011 27.33p 29.52p 26.34p 27.83p 14082969
23/11/2011 25.84p 29.97p 20.28p 27.58p 55033196
22/11/2011 30.32p 30.32p 24.35p 25.59p 40772780
21/11/2011 32.55p 32.55p 29.32p 29.82p 17721612
18/11/2011 28.33p 32.21p 27.83p 31.81p 19363412
17/11/2011 28.82p 29.82p 26.36p 27.83p 19052952
16/11/2011 27.83p 30.42p 27.09p 28.58p 26156936
15/11/2011 25.35p 28.07p 23.74p 27.58p 25997074
14/11/2011 22.86p 26.09p 22.37p 25.84p 20744442
11/11/2011 23.61p 24.74p 22.20p 22.61p 15438505
10/11/2011 23.61p 23.61p 20.14p 22.86p 31592396
09/11/2011 21.87p 23.61p 21.84p 23.61p 25259130
08/11/2011 19.88p 21.83p 19.77p 21.62p 16776027
07/11/2011 19.13p 20.38p 18.86p 20.13p 15029808
04/11/2011 18.64p 19.88p 18.51p 19.38p 17427986
03/11/2011 17.89p 18.89p 17.15p 18.64p 8097629
02/11/2011 18.89p 19.77p 17.89p 18.39p 13845960
01/11/2011 18.64p 20.87p 16.90p 18.64p 39976540
31/10/2011 16.90p 19.38p 16.90p 19.38p 33713120
28/10/2011 16.15p 17.32p 15.67p 16.15p 29558036
27/10/2011 13.42p 15.65p 12.82p 15.41p 50189000
26/10/2011 11.18p 11.93p 11.18p 11.93p 7042726
25/10/2011 11.18p 11.31p 10.69p 10.93p 5052726
24/10/2011 11.68p 12.07p 10.93p 10.93p 4674204
21/10/2011 11.43p 11.93p 11.43p 11.43p 3711760
20/10/2011 11.18p 11.68p 11.18p 11.43p 3492964
19/10/2011 11.18p 11.43p 10.93p 11.18p 2055610
18/10/2011 11.43p 11.43p 10.93p 11.18p 2754358
17/10/2011 10.93p 11.68p 10.93p 11.18p 5080858
14/10/2011 11.18p 11.43p 10.69p 10.93p 2116855
13/10/2011 11.43p 11.43p 11.00p 11.18p 2054961
12/10/2011 10.69p 11.38p 10.69p 10.93p 2287026
11/10/2011 10.69p 11.18p 10.69p 10.93p 1496479
10/10/2011 10.44p 11.18p 10.31p 10.93p 3826637
07/10/2011 10.93p 11.58p 10.19p 10.19p 4098279
06/10/2011 10.44p 11.08p 10.44p 10.69p 3755708
05/10/2011 9.14p 10.44p 9.14p 10.44p 5354850
04/10/2011 9.94p 10.24p 8.90p 8.95p 6457874
03/10/2011 10.69p 10.93p 9.94p 9.94p 4250206
30/09/2011 10.93p 11.33p 10.72p 10.93p 3391192
29/09/2011 11.18p 11.43p 10.93p 10.93p 3860162
28/09/2011 11.18p 11.43p 10.93p 10.93p 2386196
27/09/2011 10.69p 11.43p 10.69p 11.18p 3885765
26/09/2011 11.43p 11.43p 10.46p 10.69p 4838019
23/09/2011 11.68p 11.93p 10.48p 11.43p 7589037
22/09/2011 12.18p 12.42p 11.18p 11.43p 8953671
21/09/2011 11.93p 12.76p 11.68p 12.42p 10197365
20/09/2011 10.93p 11.93p 10.70p 11.68p 7936041
19/09/2011 10.69p 11.24p 10.56p 11.18p 3723476
16/09/2011 10.93p 10.93p 10.44p 10.69p 1820037
15/09/2011 10.44p 10.93p 9.69p 10.93p 1814533
14/09/2011 10.69p 10.69p 9.94p 9.94p 1930528
13/09/2011 10.44p 10.66p 10.00p 10.19p 2153759
12/09/2011 10.44p 10.66p 9.94p 10.19p 1281694
09/09/2011 10.44p 10.69p 9.94p 10.19p 2920675
08/09/2011 10.19p 10.69p 10.06p 10.19p 2815556
07/09/2011 10.19p 10.44p 9.94p 10.19p 2575852
06/09/2011 10.19p 10.39p 9.79p 10.19p 2320711
05/09/2011 10.69p 10.92p 9.69p 9.69p 3598945
02/09/2011 10.69p 10.93p 10.44p 10.44p 2130688
01/09/2011 10.93p 11.43p 10.19p 10.44p 5841060
31/08/2011 9.94p 11.23p 9.85p 10.81p 8014622
30/08/2011 9.54p 10.19p 9.22p 9.85p 6829810
26/08/2011 8.95p 9.29p 8.80p 9.29p 2206935
25/08/2011 9.14p 9.32p 8.76p 8.85p 1930378
24/08/2011 9.44p 9.44p 8.72p 8.77p 2633573
23/08/2011 8.70p 9.44p 8.24p 9.30p 3739007
22/08/2011 8.45p 8.74p 8.21p 8.40p 1778917
19/08/2011 8.57p 8.70p 8.20p 8.45p 3017226
18/08/2011 8.85p 9.64p 8.20p 8.57p 6278445
17/08/2011 8.50p 9.17p 8.31p 8.85p 3038030
16/08/2011 9.19p 9.69p 8.20p 8.58p 7731842
15/08/2011 9.19p 9.93p 8.71p 8.91p 9739152
12/08/2011 7.70p 9.02p 7.57p 8.85p 8866553
11/08/2011 8.05p 8.36p 7.55p 7.57p 3687457
10/08/2011 8.29p 8.91p 7.96p 8.13p 6283251
09/08/2011 7.46p 8.22p 7.06p 8.20p 5673521
08/08/2011 7.21p 8.93p 7.06p 7.63p 8450000
05/08/2011 6.96p 7.70p 5.96p 7.36p 15146776
04/08/2011 8.20p 8.35p 6.82p 7.03p 7308387
03/08/2011 8.45p 8.65p 8.13p 8.35p 4479374
02/08/2011 8.46p 8.95p 8.41p 8.57p 2922404
01/08/2011 9.03p 9.73p 8.47p 8.72p 3365251
29/07/2011 9.44p 9.69p 9.03p 9.44p 4982612
28/07/2011 8.70p 9.29p 8.21p 9.29p 1661891
27/07/2011 8.45p 8.69p 8.13p 8.62p 1797638
26/07/2011 7.99p 8.30p 7.84p 8.13p 1850248
25/07/2011 8.20p 8.20p 7.86p 7.86p 1893819
22/07/2011 8.45p 8.65p 8.13p 8.13p 3368144
21/07/2011 7.71p 9.44p 7.71p 8.20p 8553676
20/07/2011 8.01p 8.36p 7.88p 8.27p 969839
19/07/2011 7.97p 8.30p 7.75p 8.08p 1502619
18/07/2011 8.65p 8.65p 8.00p 8.23p 2110232
15/07/2011 8.45p 8.64p 8.10p 8.58p 1145408
14/07/2011 8.40p 8.68p 7.95p 8.51p 2957302
13/07/2011 8.20p 8.59p 7.96p 8.47p 2328440
12/07/2011 8.70p 9.96p 7.55p 8.47p 6317454
11/07/2011 9.44p 9.87p 8.70p 8.81p 4855597
08/07/2011 9.69p 10.19p 9.34p 9.70p 4017784
07/07/2011 10.44p 10.53p 9.44p 9.96p 7614940
06/07/2011 10.93p 11.43p 9.94p 10.44p 9907298

*Close Price adjusted for both dividends and splits