Sirius Minerals (SXX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
04/06/2019 15.92p 16.00p 15.63p 15.64p 15681802
03/06/2019 16.19p 16.37p 15.63p 16.00p 28243336
31/05/2019 15.79p 16.25p 15.54p 16.00p 36957608
30/05/2019 15.75p 16.10p 15.37p 15.73p 18041888
29/05/2019 16.00p 16.64p 15.53p 15.54p 60538636
28/05/2019 15.40p 16.20p 15.22p 16.20p 81522416
24/05/2019 15.40p 15.69p 15.09p 15.15p 59147016
23/05/2019 15.00p 16.35p 14.94p 15.30p 84296400
22/05/2019 15.11p 15.33p 14.95p 15.00p 101265992
21/05/2019 15.80p 16.50p 15.00p 15.30p 216195856
20/05/2019 15.85p 16.02p 15.35p 15.90p 53497532
17/05/2019 16.80p 16.80p 15.75p 15.75p 46721896
16/05/2019 17.15p 17.41p 16.20p 16.71p 39422080
15/05/2019 17.75p 17.90p 16.99p 17.10p 20197956
14/05/2019 17.52p 17.98p 16.01p 17.63p 39753876
13/05/2019 19.34p 20.40p 17.01p 17.16p 93706096
10/05/2019 17.82p 19.24p 17.28p 19.24p 117316040
09/05/2019 16.29p 17.78p 16.05p 17.65p 105390400
08/05/2019 15.36p 16.15p 15.00p 16.11p 59268284
07/05/2019 16.00p 16.16p 15.00p 15.21p 55855532
03/05/2019 16.62p 16.72p 15.50p 15.77p 63129096
02/05/2019 17.00p 17.17p 16.31p 16.53p 56718484
01/05/2019 16.04p 17.00p 15.00p 17.00p 187185248
30/04/2019 18.89p 19.88p 16.90p 17.31p 298494176
29/04/2019 22.07p 22.31p 20.87p 21.77p 18139050
26/04/2019 21.77p 22.36p 21.27p 21.67p 22985498
25/04/2019 21.87p 23.66p 21.12p 21.77p 46969484
24/04/2019 21.07p 21.25p 20.40p 20.85p 11492475
23/04/2019 20.48p 21.58p 20.18p 20.81p 28661074
18/04/2019 21.15p 21.52p 19.68p 20.42p 63532932
17/04/2019 21.87p 22.36p 21.09p 21.29p 19828792
16/04/2019 21.67p 22.02p 21.21p 21.73p 17469556
15/04/2019 21.17p 21.95p 20.81p 21.29p 28713430
12/04/2019 21.27p 21.95p 19.85p 21.03p 43062128
11/04/2019 24.15p 24.83p 20.95p 21.27p 78257072
10/04/2019 23.40p 24.75p 23.40p 24.15p 33410122
09/04/2019 22.24p 26.84p 21.87p 23.16p 105176704
08/04/2019 20.57p 22.03p 20.52p 21.95p 54449868
05/04/2019 20.38p 21.13p 20.19p 20.87p 50959960
04/04/2019 20.30p 20.38p 19.98p 20.34p 13376906
03/04/2019 19.96p 20.45p 19.83p 20.10p 20790088
02/04/2019 20.28p 20.34p 19.74p 19.94p 27752442
01/04/2019 19.98p 20.42p 19.69p 20.08p 19528950
29/03/2019 19.88p 20.16p 19.78p 19.92p 15903991
28/03/2019 19.76p 20.16p 19.76p 20.00p 10135270
27/03/2019 20.08p 20.08p 19.84p 19.88p 13361082
26/03/2019 19.55p 20.24p 19.55p 19.92p 13244737
25/03/2019 19.61p 19.84p 19.40p 19.84p 8827201
22/03/2019 19.60p 19.80p 19.31p 19.56p 8625090
21/03/2019 19.78p 19.85p 19.53p 19.60p 6374466
20/03/2019 19.86p 19.86p 19.39p 19.78p 9584279
19/03/2019 19.73p 19.82p 19.38p 19.67p 9458965
18/03/2019 19.78p 19.87p 19.58p 19.58p 11562707
15/03/2019 19.58p 19.76p 19.25p 19.76p 16532072
14/03/2019 19.69p 20.42p 19.03p 19.33p 37463848
13/03/2019 19.18p 19.98p 19.12p 19.69p 20667526
12/03/2019 18.45p 19.63p 18.45p 19.24p 37937160
11/03/2019 19.67p 19.68p 17.15p 17.84p 34630112
08/03/2019 19.58p 19.73p 19.43p 19.65p 7708376
07/03/2019 19.88p 19.92p 19.50p 19.62p 9390970
06/03/2019 19.83p 19.96p 19.48p 19.63p 6996922
05/03/2019 20.38p 20.38p 19.68p 19.82p 8169898
04/03/2019 20.08p 20.28p 19.98p 20.02p 14546378
01/03/2019 19.86p 20.20p 19.81p 19.98p 13799144
28/02/2019 19.82p 19.88p 19.38p 19.86p 9398293
27/02/2019 19.86p 19.92p 19.53p 19.79p 6421072
26/02/2019 20.38p 20.38p 19.63p 19.87p 7231612
25/02/2019 20.18p 20.42p 19.76p 20.08p 8933660
22/02/2019 20.08p 20.42p 20.07p 20.32p 10704416
21/02/2019 20.08p 20.45p 19.83p 20.18p 16730669
20/02/2019 19.83p 19.96p 19.62p 19.88p 11429140
19/02/2019 19.88p 19.93p 19.57p 19.78p 7312940
18/02/2019 19.58p 19.94p 19.49p 19.88p 16275789
15/02/2019 19.32p 19.85p 19.29p 19.68p 8257375
14/02/2019 19.68p 19.87p 19.21p 19.53p 6641492
13/02/2019 19.41p 19.74p 19.41p 19.68p 6034404
12/02/2019 19.32p 19.61p 19.26p 19.60p 7524398
11/02/2019 19.31p 19.68p 19.26p 19.38p 5327826
08/02/2019 19.38p 19.61p 19.20p 19.38p 6344152
07/02/2019 19.73p 19.88p 19.40p 19.40p 5382002
06/02/2019 19.48p 19.98p 19.48p 19.88p 5342356
05/02/2019 19.58p 19.90p 19.48p 19.70p 8274934
04/02/2019 19.58p 19.84p 19.51p 19.57p 6363488
01/02/2019 19.68p 19.88p 19.46p 19.75p 6151613
31/01/2019 19.88p 19.96p 19.48p 19.57p 9127093
30/01/2019 19.98p 20.20p 19.46p 19.79p 10996023
29/01/2019 19.68p 20.09p 19.60p 19.98p 13442786
28/01/2019 20.28p 20.28p 19.41p 19.75p 10215158
25/01/2019 19.88p 20.04p 19.09p 19.75p 15065863
24/01/2019 19.88p 19.88p 18.55p 19.02p 36544956
23/01/2019 21.17p 21.17p 19.51p 19.75p 40190928
22/01/2019 21.87p 22.17p 20.40p 20.67p 35056416
21/01/2019 22.24p 22.53p 21.91p 22.24p 7024714
18/01/2019 22.17p 22.44p 22.07p 22.24p 9663492
17/01/2019 21.83p 22.20p 21.71p 21.99p 12246830
16/01/2019 21.37p 22.01p 21.37p 21.71p 12797986
15/01/2019 22.19p 22.47p 21.47p 21.67p 7834025
14/01/2019 22.66p 22.84p 21.77p 22.19p 8146792
11/01/2019 22.86p 22.86p 22.38p 22.54p 8864908
10/01/2019 22.46p 22.46p 22.07p 22.38p 9034976
09/01/2019 22.86p 22.86p 21.91p 22.17p 8937712
08/01/2019 21.87p 22.38p 21.63p 21.87p 5081967
07/01/2019 21.87p 22.19p 21.49p 21.89p 7052598
04/01/2019 20.87p 21.37p 20.87p 21.27p 4968844
03/01/2019 20.87p 21.87p 20.83p 20.89p 6056998
02/01/2019 20.67p 21.37p 20.57p 21.25p 8054156
31/12/2018 19.92p 21.13p 19.92p 20.67p 2286793
28/12/2018 20.54p 20.83p 20.45p 20.56p 5052038
27/12/2018 19.88p 20.95p 19.88p 20.48p 7403620
24/12/2018 20.22p 20.85p 19.88p 20.40p 2359608
21/12/2018 20.75p 21.15p 20.38p 20.40p 13766316
20/12/2018 20.28p 21.24p 19.88p 20.63p 13330434
19/12/2018 20.18p 20.85p 20.14p 20.50p 5464660
18/12/2018 20.20p 20.69p 20.16p 20.16p 6569924
17/12/2018 20.48p 21.11p 20.48p 20.57p 6707484
14/12/2018 20.87p 21.57p 20.75p 20.75p 4247784
13/12/2018 20.87p 21.65p 20.87p 21.13p 5683592
12/12/2018 21.17p 21.49p 21.01p 21.37p 6847086
11/12/2018 20.18p 21.38p 20.08p 21.01p 9529400
10/12/2018 21.47p 21.63p 20.34p 20.34p 14513807
07/12/2018 21.19p 21.94p 19.19p 21.67p 48129664
06/12/2018 22.11p 22.11p 21.31p 21.71p 9551882
05/12/2018 22.07p 22.42p 21.77p 22.11p 10001249
04/12/2018 22.86p 22.86p 22.09p 22.13p 7441523
03/12/2018 22.64p 23.04p 22.36p 22.36p 9105864
30/11/2018 22.54p 22.80p 22.24p 22.64p 8721760
29/11/2018 22.96p 22.96p 22.23p 22.42p 9779438
28/11/2018 22.96p 22.96p 22.34p 22.36p 10419781
27/11/2018 22.72p 22.98p 22.38p 22.60p 9817783
26/11/2018 22.86p 22.96p 22.39p 22.76p 8856333
23/11/2018 22.36p 22.84p 22.17p 22.78p 7607346
22/11/2018 23.00p 23.06p 22.22p 22.36p 6921626
21/11/2018 22.56p 22.86p 21.87p 22.86p 10070894
20/11/2018 22.66p 22.70p 21.97p 22.24p 10840241
19/11/2018 22.86p 22.86p 21.87p 22.64p 7529938
16/11/2018 22.86p 23.04p 22.28p 22.54p 7899151
15/11/2018 23.06p 23.06p 22.19p 22.76p 8719465
14/11/2018 22.46p 23.02p 22.46p 22.66p 7250266
13/11/2018 23.06p 23.20p 22.38p 22.60p 12274359
12/11/2018 23.78p 24.65p 22.98p 23.06p 10676731
09/11/2018 23.74p 23.92p 23.34p 23.74p 10039299
08/11/2018 23.84p 24.29p 23.42p 23.74p 8492824
07/11/2018 24.25p 24.25p 23.46p 23.84p 7423698
06/11/2018 23.52p 23.99p 23.46p 23.74p 9665948
05/11/2018 24.31p 24.59p 23.64p 23.93p 12436950
02/11/2018 23.32p 24.03p 23.32p 23.64p 16999952
01/11/2018 22.76p 23.42p 22.76p 23.22p 13236906
31/10/2018 22.90p 23.12p 22.57p 22.90p 9921120
30/10/2018 22.70p 23.11p 22.38p 22.64p 9396445
29/10/2018 22.56p 23.02p 21.89p 22.56p 19104922
26/10/2018 22.15p 22.34p 21.59p 22.13p 18136524
25/10/2018 22.07p 22.54p 21.09p 22.36p 47055972
24/10/2018 24.57p 24.57p 22.36p 22.54p 29282680
23/10/2018 24.35p 24.65p 23.48p 23.58p 24892206
22/10/2018 24.31p 25.74p 24.28p 24.67p 20001390
19/10/2018 24.85p 25.67p 23.87p 24.39p 14696087
18/10/2018 25.17p 25.17p 24.39p 24.55p 8540284
17/10/2018 25.35p 25.84p 24.79p 24.99p 11833101
16/10/2018 24.99p 25.58p 24.75p 25.47p 9909893
15/10/2018 24.75p 25.86p 24.73p 24.95p 17342464
12/10/2018 23.46p 25.12p 23.46p 24.89p 23825332
11/10/2018 23.62p 24.09p 22.56p 23.56p 34532592
10/10/2018 25.39p 25.80p 23.87p 23.97p 32210670
09/10/2018 26.44p 26.44p 24.63p 25.29p 25415570
08/10/2018 26.52p 26.82p 26.10p 26.28p 13759459
05/10/2018 26.66p 27.15p 26.34p 26.68p 16221217
04/10/2018 27.23p 27.73p 26.49p 26.74p 15035682
03/10/2018 27.08p 27.83p 26.88p 27.25p 9489408
02/10/2018 27.33p 27.87p 26.70p 26.72p 14455113
01/10/2018 27.93p 28.13p 27.33p 27.41p 11887952
28/09/2018 28.82p 29.24p 26.88p 27.77p 32330034
27/09/2018 28.94p 30.09p 28.79p 29.20p 10093656
26/09/2018 29.82p 30.47p 29.04p 29.08p 11264635
25/09/2018 29.82p 30.51p 29.36p 29.76p 9817788
24/09/2018 29.82p 30.10p 28.39p 29.70p 10199953
21/09/2018 29.56p 29.56p 28.31p 29.24p 21138948
20/09/2018 29.96p 30.15p 28.43p 29.00p 14020371
19/09/2018 30.81p 30.81p 29.16p 29.84p 19908440
18/09/2018 28.96p 30.87p 28.48p 30.59p 45160604
17/09/2018 28.21p 29.69p 27.83p 29.10p 47306464
14/09/2018 28.19p 28.82p 27.04p 27.37p 18233310
13/09/2018 26.68p 27.82p 26.52p 26.92p 14575951
12/09/2018 26.50p 28.08p 26.50p 27.06p 22712542
11/09/2018 25.54p 27.59p 24.95p 26.68p 28872152
10/09/2018 26.14p 26.93p 23.60p 25.45p 72869496
07/09/2018 27.08p 27.27p 24.85p 26.16p 48229776
06/09/2018 26.34p 30.20p 21.87p 27.14p 126408616
05/09/2018 34.37p 34.37p 31.59p 32.46p 41073580
04/09/2018 35.52p 35.74p 33.60p 34.37p 33563928
03/09/2018 36.32p 36.56p 35.37p 35.44p 7163772
31/08/2018 36.58p 36.74p 35.72p 35.78p 13258672
30/08/2018 36.28p 36.94p 36.12p 36.40p 5411557
29/08/2018 37.35p 37.41p 36.10p 36.42p 7508431
28/08/2018 37.27p 38.11p 36.38p 36.76p 10845241
24/08/2018 36.28p 37.17p 36.28p 37.02p 8130938
23/08/2018 36.08p 36.81p 36.08p 36.42p 4989552
22/08/2018 35.80p 36.36p 35.69p 36.34p 3524916
21/08/2018 36.28p 36.60p 35.60p 35.80p 6612494
20/08/2018 36.10p 36.62p 35.58p 35.82p 5131464
17/08/2018 35.66p 36.62p 35.53p 35.78p 5785138

*Close Price adjusted for both dividends and splits