Sirius Minerals (SXX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/07/2011 9.71p 11.24p 9.51p 10.93p 10714353
04/07/2011 9.44p 10.16p 9.02p 9.62p 12636051
01/07/2011 9.44p 9.62p 8.90p 9.44p 5796110
30/06/2011 8.20p 9.66p 7.98p 8.90p 16802794
29/06/2011 6.76p 8.14p 6.66p 7.98p 8817309
28/06/2011 6.71p 6.96p 6.46p 6.76p 6104530
27/06/2011 6.96p 7.20p 6.71p 6.96p 2205038
24/06/2011 6.34p 7.24p 6.21p 6.96p 7341862
23/06/2011 6.71p 6.80p 5.96p 6.34p 7773780
22/06/2011 6.83p 6.85p 6.52p 6.71p 4012476
21/06/2011 6.83p 7.16p 6.46p 6.83p 7499520
20/06/2011 7.45p 7.60p 6.73p 6.83p 10023906
17/06/2011 8.08p 8.20p 7.24p 7.45p 10064836
16/06/2011 8.08p 8.20p 7.45p 8.08p 11249040
15/06/2011 8.45p 8.95p 7.95p 8.08p 3060938
14/06/2011 8.45p 8.70p 8.21p 8.45p 2924886
13/06/2011 8.08p 8.95p 8.08p 8.45p 6452461
10/06/2011 8.20p 8.33p 7.70p 8.08p 8793175
09/06/2011 8.82p 8.95p 7.95p 8.08p 4432567
08/06/2011 8.95p 9.18p 8.70p 8.82p 2493766
07/06/2011 8.82p 9.19p 8.77p 8.95p 1768102
06/06/2011 8.95p 9.03p 8.70p 8.82p 2221586
03/06/2011 8.95p 9.19p 8.72p 8.95p 1933730
02/06/2011 9.32p 9.44p 8.45p 8.95p 7894346
01/06/2011 9.57p 9.57p 9.19p 9.44p 2377388
31/05/2011 9.69p 9.84p 9.44p 9.57p 2972527
27/05/2011 9.94p 10.09p 9.44p 9.69p 6415402
26/05/2011 9.82p 10.19p 9.69p 9.94p 2510541
25/05/2011 9.82p 10.18p 9.69p 9.82p 1908640
24/05/2011 9.94p 10.09p 9.69p 9.82p 4036280
23/05/2011 10.06p 10.11p 9.75p 9.94p 1497694
20/05/2011 10.19p 10.43p 9.94p 10.06p 2173603
19/05/2011 9.82p 10.46p 9.69p 10.19p 2891044
18/05/2011 10.19p 10.19p 9.70p 9.82p 2341250
17/05/2011 10.19p 10.23p 9.72p 10.19p 2920460
16/05/2011 10.44p 10.54p 9.94p 10.19p 2102246
13/05/2011 10.44p 10.58p 9.97p 10.44p 3005706
12/05/2011 10.56p 10.69p 10.19p 10.44p 3408232
11/05/2011 10.31p 11.03p 9.94p 10.56p 7118424
10/05/2011 10.69p 10.93p 9.99p 10.31p 4272760
09/05/2011 10.31p 10.93p 9.82p 10.69p 12471705
06/05/2011 9.69p 10.34p 9.19p 9.82p 8876974
05/05/2011 9.82p 10.19p 9.44p 9.69p 4367998
04/05/2011 10.31p 10.36p 9.69p 9.82p 2359294
03/05/2011 10.56p 11.23p 10.19p 10.31p 7780450
28/04/2011 10.06p 10.93p 9.94p 10.31p 8681353
27/04/2011 10.19p 10.24p 9.62p 10.06p 6192592
26/04/2011 10.44p 10.55p 9.69p 10.06p 5009128
21/04/2011 10.56p 10.83p 10.19p 10.44p 2874452
20/04/2011 10.81p 10.93p 10.12p 10.56p 3108194
19/04/2011 11.06p 11.18p 10.69p 10.81p 4932577
18/04/2011 11.55p 11.58p 10.76p 11.06p 5042632
15/04/2011 11.80p 11.85p 11.43p 11.55p 2119029
14/04/2011 11.80p 12.17p 11.68p 11.80p 4490072
13/04/2011 11.43p 12.13p 11.29p 11.80p 2767684
12/04/2011 11.80p 12.00p 11.18p 11.31p 2039634
11/04/2011 11.80p 12.06p 11.69p 11.80p 1777920
08/04/2011 12.05p 12.18p 11.64p 11.80p 3082202
07/04/2011 12.05p 12.42p 11.68p 11.93p 9118128
06/04/2011 11.68p 12.25p 11.43p 11.80p 4443500
05/04/2011 11.31p 11.83p 11.18p 11.68p 4072244
04/04/2011 11.55p 11.74p 11.18p 11.31p 5375234
01/04/2011 11.80p 11.88p 11.43p 11.55p 2211256
31/03/2011 11.93p 12.03p 11.44p 11.80p 3072300
30/03/2011 12.92p 13.12p 11.28p 11.93p 7811188
29/03/2011 12.18p 13.27p 11.98p 12.92p 9626887
28/03/2011 10.81p 12.41p 10.44p 12.05p 10667213
25/03/2011 11.06p 11.13p 10.44p 10.81p 7027514
24/03/2011 11.18p 11.43p 10.93p 11.06p 4129152
23/03/2011 11.55p 11.68p 10.93p 11.18p 3967152
22/03/2011 11.93p 12.18p 11.42p 11.55p 5914526
21/03/2011 12.30p 12.42p 11.43p 11.93p 3979058
18/03/2011 11.80p 12.86p 11.78p 12.30p 4082921
17/03/2011 12.18p 12.35p 11.48p 11.80p 2646732
16/03/2011 11.93p 12.67p 11.93p 12.30p 4810172
15/03/2011 12.80p 13.05p 11.43p 12.05p 11145344
14/03/2011 13.54p 13.57p 12.67p 13.05p 9221371
11/03/2011 13.79p 14.16p 13.42p 13.54p 4362800
10/03/2011 13.42p 14.16p 12.92p 13.79p 13074795
09/03/2011 13.17p 13.42p 12.92p 13.29p 2221142
08/03/2011 13.54p 13.62p 12.92p 13.17p 3358986
07/03/2011 13.92p 14.05p 13.05p 13.54p 3247130
04/03/2011 13.54p 14.13p 13.32p 13.92p 4356431
03/03/2011 14.29p 14.91p 13.17p 13.54p 3834687
02/03/2011 14.79p 15.32p 13.67p 14.29p 4878884
01/03/2011 13.29p 15.16p 13.27p 14.79p 11859060
28/02/2011 12.92p 13.92p 12.67p 13.29p 5763751
25/02/2011 12.67p 13.42p 12.51p 12.92p 5119652
24/02/2011 13.29p 13.17p 11.93p 12.67p 11267794
23/02/2011 14.04p 14.03p 12.52p 13.29p 12402490
22/02/2011 14.16p 14.41p 13.67p 14.04p 5338514
21/02/2011 15.65p 15.90p 14.16p 14.16p 6389098
18/02/2011 14.66p 15.65p 14.46p 15.28p 3941889
17/02/2011 15.28p 15.74p 14.43p 14.79p 3518361
16/02/2011 15.03p 17.02p 14.42p 15.28p 6927888
15/02/2011 14.79p 14.91p 13.42p 14.54p 9950410
14/02/2011 17.15p 17.39p 14.16p 14.79p 24226182
11/02/2011 17.52p 17.52p 16.50p 16.65p 2248967
10/02/2011 16.81p 17.79p 16.80p 17.39p 4838508
09/02/2011 16.71p 17.18p 16.40p 16.90p 6174424
08/02/2011 17.00p 17.39p 16.15p 16.90p 4003686
07/02/2011 17.28p 17.34p 16.45p 17.15p 4557252
04/02/2011 17.52p 17.52p 17.15p 17.39p 3312199
03/02/2011 17.74p 18.00p 17.20p 17.39p 4212010
02/02/2011 17.84p 18.85p 17.39p 17.89p 5469278
01/02/2011 16.90p 18.14p 16.82p 17.89p 4967774
31/01/2011 17.15p 17.24p 15.94p 16.90p 5941652
28/01/2011 17.39p 17.89p 17.00p 17.15p 5569474
27/01/2011 16.65p 17.64p 15.65p 17.39p 9729255
26/01/2011 17.64p 18.24p 16.15p 16.65p 8229424
25/01/2011 17.39p 17.89p 15.41p 17.64p 28450152
24/01/2011 21.37p 22.36p 16.90p 17.15p 46639120
21/01/2011 19.13p 21.57p 18.93p 20.62p 11539895
20/01/2011 20.62p 21.25p 18.14p 19.13p 12404366
19/01/2011 20.62p 22.36p 19.93p 20.13p 17712372
18/01/2011 18.14p 21.62p 17.96p 20.62p 27497670
17/01/2011 16.63p 19.13p 16.63p 18.14p 21830930
14/01/2011 16.79p 17.15p 14.91p 16.65p 16252292
13/01/2011 15.21p 16.85p 14.92p 16.65p 11670697
12/01/2011 14.79p 16.15p 14.79p 15.16p 10051681
11/01/2011 12.99p 15.49p 12.67p 14.91p 11589178
10/01/2011 13.17p 13.42p 12.67p 12.92p 4406260
07/01/2011 12.18p 13.42p 11.93p 13.17p 7001133
06/01/2011 12.18p 12.33p 11.43p 12.18p 8903092
05/01/2011 12.67p 12.67p 11.43p 12.18p 7035101
04/01/2011 13.42p 13.54p 12.23p 12.67p 11821609
31/12/2010 13.42p 13.44p 12.72p 13.42p 4592772
30/12/2010 12.92p 13.42p 12.67p 13.42p 6461000
29/12/2010 14.16p 14.31p 12.42p 12.92p 11392252
24/12/2010 14.41p 14.66p 13.17p 13.92p 8401701
23/12/2010 15.16p 15.16p 13.92p 14.16p 8990107
22/12/2010 15.41p 15.41p 14.42p 15.16p 6272687
21/12/2010 15.41p 15.65p 14.01p 15.41p 11875243
20/12/2010 15.65p 17.25p 15.16p 15.41p 18499454
17/12/2010 14.16p 17.39p 14.01p 15.65p 26936808
16/12/2010 13.17p 14.91p 12.92p 14.16p 20046010
15/12/2010 11.93p 13.42p 11.43p 13.17p 15397164
14/12/2010 11.43p 11.43p 10.98p 11.43p 4258030
13/12/2010 12.18p 12.38p 10.93p 11.43p 6767952
10/12/2010 11.18p 12.92p 11.17p 11.93p 10947848
09/12/2010 10.93p 11.21p 10.24p 11.18p 7917024
08/12/2010 12.18p 12.62p 10.69p 10.93p 14692675
07/12/2010 11.18p 12.92p 10.94p 12.18p 23440216
06/12/2010 8.57p 11.43p 8.55p 11.18p 27586150
03/12/2010 8.82p 8.82p 8.10p 8.57p 5658043
02/12/2010 8.20p 9.24p 8.08p 8.82p 7999216
01/12/2010 7.95p 8.39p 7.83p 8.20p 4213608
30/11/2010 8.32p 8.45p 7.70p 7.95p 3670384
29/11/2010 7.95p 8.35p 7.78p 8.20p 4893688
26/11/2010 7.83p 8.20p 7.70p 7.95p 2984996
25/11/2010 8.20p 8.28p 7.70p 7.83p 5881198
24/11/2010 8.32p 8.45p 8.06p 8.20p 2989569
23/11/2010 8.20p 8.65p 8.00p 8.32p 6666296
22/11/2010 7.83p 8.62p 7.75p 8.08p 6174586
19/11/2010 7.83p 8.49p 7.70p 7.83p 2919948
18/11/2010 7.58p 8.09p 7.45p 7.83p 3948267
17/11/2010 7.83p 7.95p 7.45p 7.58p 4431919
16/11/2010 8.20p 8.20p 7.46p 7.83p 4510535
15/11/2010 8.20p 8.35p 7.75p 8.20p 3442487
12/11/2010 7.83p 8.35p 7.72p 8.20p 4799046
11/11/2010 8.08p 8.08p 7.45p 7.83p 5521963
10/11/2010 8.45p 8.70p 7.95p 8.08p 5605144
09/11/2010 8.45p 9.44p 7.45p 8.45p 20744910
08/11/2010 6.83p 8.49p 6.71p 8.08p 17930784
05/11/2010 6.96p 7.05p 6.71p 6.83p 3644397
04/11/2010 6.83p 7.18p 6.46p 6.96p 5348168
03/11/2010 6.96p 7.21p 6.58p 6.83p 4785237
02/11/2010 7.08p 7.21p 6.71p 6.96p 5464381
01/11/2010 7.33p 7.64p 6.96p 7.08p 7379682
29/10/2010 7.08p 7.75p 6.96p 7.33p 5230480
28/10/2010 7.08p 7.46p 6.96p 7.08p 5112683
27/10/2010 7.08p 7.70p 6.71p 7.08p 7648550
26/10/2010 7.45p 7.50p 6.96p 7.08p 4803269
25/10/2010 7.45p 7.70p 6.96p 7.45p 8031048
22/10/2010 6.96p 7.70p 6.96p 7.33p 9810713
21/10/2010 6.96p 7.09p 6.71p 6.96p 5079776
20/10/2010 7.33p 7.33p 6.75p 6.96p 7180464
19/10/2010 6.96p 7.64p 6.46p 7.33p 10725396
18/10/2010 6.83p 7.14p 6.46p 6.96p 6248786
15/10/2010 6.09p 6.93p 6.06p 6.58p 9518654
14/10/2010 6.21p 6.31p 5.96p 6.09p 7321167
13/10/2010 6.34p 6.36p 5.97p 6.21p 4455286
12/10/2010 6.58p 6.58p 6.21p 6.34p 3770214
11/10/2010 6.58p 6.71p 6.21p 6.58p 8729663
08/10/2010 6.58p 6.71p 6.34p 6.58p 6381028
07/10/2010 6.58p 6.71p 6.21p 6.58p 5925232
06/10/2010 6.58p 6.70p 6.07p 6.58p 9746387
05/10/2010 6.83p 6.96p 6.39p 6.58p 10506635
04/10/2010 7.21p 7.45p 6.71p 6.83p 6515559
01/10/2010 7.45p 7.85p 6.96p 7.21p 11634449
30/09/2010 7.45p 7.45p 6.46p 7.45p 7700773
29/09/2010 7.70p 7.70p 7.21p 7.45p 8743343
28/09/2010 7.95p 7.95p 7.21p 7.70p 9058763
27/09/2010 8.20p 8.20p 7.70p 7.95p 9624330
24/09/2010 7.95p 8.70p 7.70p 8.20p 17262220
23/09/2010 7.33p 8.20p 6.96p 7.95p 15799365
22/09/2010 7.33p 7.70p 6.96p 7.33p 7843821
21/09/2010 7.45p 7.70p 6.83p 7.33p 10123852
20/09/2010 7.83p 8.20p 7.22p 7.45p 12053036
17/09/2010 7.95p 8.49p 7.08p 7.83p 21608560

*Close Price adjusted for both dividends and splits