Sirius Minerals (SXX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
04/04/2016 14.91p 15.07p 14.41p 14.66p 5893418
01/04/2016 14.66p 15.41p 14.41p 14.41p 5133860
31/03/2016 14.66p 15.54p 14.66p 14.66p 4155146
30/03/2016 14.66p 15.16p 14.41p 14.66p 5291798
29/03/2016 15.16p 15.65p 14.66p 14.66p 5299390
24/03/2016 15.16p 15.84p 15.16p 15.16p 5190706
23/03/2016 15.16p 16.65p 14.85p 15.41p 14197410
22/03/2016 13.42p 15.27p 13.23p 15.16p 13623044
21/03/2016 15.90p 15.90p 13.57p 13.67p 18865308
18/03/2016 15.90p 16.29p 14.07p 15.41p 31029534
17/03/2016 23.36p 23.61p 15.90p 16.15p 78105064
16/03/2016 21.62p 24.10p 20.86p 22.61p 48858300
15/03/2016 17.64p 21.87p 17.64p 20.62p 36890792
14/03/2016 16.40p 17.89p 16.40p 17.64p 10428127
11/03/2016 16.40p 16.90p 16.19p 16.90p 5209514
10/03/2016 16.15p 16.40p 16.15p 16.15p 2166796
09/03/2016 16.40p 16.64p 15.81p 16.15p 5090667
08/03/2016 16.65p 16.65p 16.15p 16.65p 4993994
07/03/2016 16.15p 16.90p 15.65p 16.40p 6061336
04/03/2016 16.40p 16.40p 15.16p 16.40p 7604344
03/03/2016 13.92p 16.40p 13.77p 15.90p 15754124
02/03/2016 12.92p 13.92p 12.92p 13.92p 6486766
01/03/2016 12.67p 13.17p 12.67p 12.92p 3005445
29/02/2016 12.92p 13.42p 12.67p 12.67p 3723876
26/02/2016 12.42p 12.92p 12.42p 12.92p 2055718
25/02/2016 12.67p 12.92p 12.42p 12.92p 3915212
24/02/2016 13.17p 13.17p 12.42p 12.42p 3309318
23/02/2016 12.92p 13.42p 12.42p 12.67p 6228034
22/02/2016 13.17p 13.67p 12.92p 12.92p 3798696
19/02/2016 12.92p 13.67p 12.67p 13.17p 6502471
18/02/2016 12.42p 12.92p 12.35p 12.67p 3768217
17/02/2016 11.68p 12.73p 11.36p 12.67p 7805838
16/02/2016 11.43p 11.68p 11.06p 11.18p 3904038
15/02/2016 10.69p 11.68p 10.69p 11.18p 5563029
12/02/2016 10.44p 11.18p 10.44p 10.69p 8628810
11/02/2016 11.68p 11.87p 10.93p 10.93p 5570044
10/02/2016 11.93p 12.18p 11.68p 11.68p 3199033
09/02/2016 12.18p 12.28p 11.68p 11.93p 1986040
08/02/2016 12.42p 12.67p 11.93p 11.93p 3648711
05/02/2016 12.42p 12.49p 12.18p 12.18p 3092292
04/02/2016 12.18p 12.42p 11.68p 12.18p 2718352
03/02/2016 12.18p 12.26p 11.68p 11.93p 8692173
02/02/2016 12.42p 12.92p 11.93p 12.18p 4778314
01/02/2016 12.67p 12.92p 11.96p 12.92p 4723280
29/01/2016 12.42p 12.92p 12.18p 12.67p 7309784
28/01/2016 12.42p 12.67p 12.18p 12.42p 6518049
27/01/2016 12.18p 12.67p 10.21p 12.18p 28305546
26/01/2016 13.67p 14.16p 13.57p 13.92p 2851636
25/01/2016 13.92p 14.16p 13.42p 13.42p 3205572
22/01/2016 13.42p 14.16p 13.17p 13.92p 5907678
21/01/2016 12.42p 13.42p 12.14p 13.42p 5567175
20/01/2016 12.67p 12.67p 11.43p 12.18p 11543626
19/01/2016 13.17p 13.42p 12.67p 12.67p 6051955
18/01/2016 13.67p 13.79p 12.92p 12.92p 4802390
15/01/2016 13.92p 14.41p 13.42p 13.67p 5654746
14/01/2016 14.16p 14.16p 13.67p 14.16p 2580210
13/01/2016 14.16p 14.66p 13.67p 13.67p 4302828
12/01/2016 14.16p 14.48p 13.42p 13.92p 7254838
11/01/2016 14.16p 14.50p 13.92p 14.16p 2901507
08/01/2016 14.16p 14.66p 13.92p 13.92p 3904508
07/01/2016 15.41p 15.41p 14.16p 14.41p 3183214
06/01/2016 15.41p 15.41p 14.66p 14.91p 2619452
05/01/2016 15.16p 15.61p 14.66p 14.66p 3229264
04/01/2016 14.66p 15.65p 14.66p 15.16p 4835092
31/12/2015 14.66p 15.47p 14.59p 14.66p 1421228
30/12/2015 14.41p 14.91p 14.27p 14.91p 2067684
29/12/2015 14.91p 15.41p 13.83p 14.91p 15843710
24/12/2015 14.16p 15.65p 13.92p 15.16p 4169246
23/12/2015 14.41p 14.66p 13.67p 13.92p 11297318
22/12/2015 14.66p 14.91p 13.56p 13.92p 14610473
21/12/2015 15.41p 16.17p 14.41p 14.66p 9864653
18/12/2015 15.16p 15.90p 15.16p 15.41p 5926299
17/12/2015 14.91p 15.90p 14.88p 15.41p 5557990
16/12/2015 14.91p 15.16p 14.41p 14.41p 8738930
15/12/2015 14.91p 15.28p 14.41p 14.41p 4090425
14/12/2015 15.41p 15.65p 14.25p 14.91p 12769726
11/12/2015 16.40p 16.40p 15.41p 15.65p 6577346
10/12/2015 16.65p 16.90p 15.90p 16.40p 5022995
09/12/2015 16.90p 17.15p 16.65p 16.65p 3018824
08/12/2015 17.39p 17.39p 16.52p 16.65p 4085228
07/12/2015 17.89p 17.89p 17.15p 17.15p 5007042
04/12/2015 18.39p 18.39p 17.39p 17.64p 8400735
03/12/2015 18.14p 18.39p 17.89p 17.89p 2574201
02/12/2015 19.13p 19.29p 18.14p 18.39p 8299498
01/12/2015 17.89p 19.13p 17.89p 19.13p 5909164
30/11/2015 17.89p 18.64p 17.39p 18.64p 39559976
27/11/2015 17.89p 17.89p 17.39p 17.64p 2352194
26/11/2015 17.39p 17.89p 17.00p 17.64p 4271562
25/11/2015 17.64p 17.80p 16.90p 16.90p 4429784
24/11/2015 17.64p 17.89p 17.39p 17.64p 4064523
23/11/2015 17.39p 17.89p 17.39p 17.64p 1634137
20/11/2015 17.89p 17.97p 17.39p 17.89p 2441655
19/11/2015 17.64p 18.15p 17.64p 17.89p 2403685
18/11/2015 17.89p 18.14p 17.64p 17.89p 2283309
17/11/2015 17.64p 18.39p 17.39p 18.39p 3112960
16/11/2015 18.14p 18.14p 16.90p 17.39p 2842041
13/11/2015 17.89p 18.39p 17.15p 17.15p 4841800
12/11/2015 17.64p 17.89p 17.48p 17.89p 2150016
11/11/2015 17.89p 18.44p 17.64p 17.64p 5258241
10/11/2015 17.89p 18.14p 17.64p 18.14p 2857846
09/11/2015 17.64p 18.14p 17.39p 17.89p 5771962
06/11/2015 18.14p 18.14p 17.55p 17.64p 2861934
05/11/2015 17.64p 17.89p 17.63p 17.64p 1863968
04/11/2015 17.89p 18.14p 17.64p 17.64p 1657540
03/11/2015 18.14p 18.14p 17.64p 17.64p 1738099
02/11/2015 17.89p 18.39p 17.64p 17.64p 2945250
30/10/2015 17.89p 18.14p 17.64p 17.64p 3065884
29/10/2015 18.39p 18.39p 17.64p 17.89p 3497775
28/10/2015 18.14p 18.22p 17.64p 17.64p 3297715
27/10/2015 18.14p 18.39p 17.77p 18.14p 6499675
26/10/2015 18.39p 18.39p 17.64p 18.14p 2929510
23/10/2015 18.39p 18.39p 17.64p 17.64p 1296130
22/10/2015 17.89p 18.14p 17.48p 17.64p 3472999
21/10/2015 17.64p 18.14p 17.64p 17.64p 5512737
20/10/2015 18.14p 18.89p 17.39p 17.64p 7692624
19/10/2015 17.39p 17.89p 17.15p 17.89p 4405520
16/10/2015 17.39p 17.64p 16.90p 17.39p 10928717
15/10/2015 17.64p 17.79p 16.65p 17.15p 27413450
14/10/2015 18.14p 18.14p 17.54p 17.64p 7292857
13/10/2015 17.64p 18.14p 17.64p 17.64p 5282016
12/10/2015 18.14p 18.39p 17.64p 17.64p 7593004
09/10/2015 18.14p 18.28p 17.82p 18.14p 6926194
08/10/2015 18.14p 18.39p 18.14p 18.14p 10549433
07/10/2015 17.89p 18.64p 17.89p 18.14p 7476579
06/10/2015 18.14p 18.71p 18.14p 18.14p 8566060
05/10/2015 18.64p 18.89p 18.14p 18.14p 6001974
02/10/2015 18.64p 18.89p 18.39p 18.89p 3198322
01/10/2015 19.13p 19.27p 18.64p 18.64p 4667272
30/09/2015 18.89p 18.89p 18.64p 18.89p 2446136
29/09/2015 18.64p 18.97p 18.36p 18.64p 4847022
28/09/2015 18.64p 19.13p 18.64p 18.89p 2618096
25/09/2015 18.89p 19.21p 18.64p 18.64p 4301806
24/09/2015 18.89p 19.13p 18.39p 18.89p 6266444
23/09/2015 19.13p 19.63p 18.64p 18.89p 6980370
22/09/2015 19.88p 19.88p 19.06p 19.13p 9546753
21/09/2015 18.64p 19.30p 18.51p 19.13p 6210682
18/09/2015 18.14p 18.64p 18.13p 18.64p 2260542
17/09/2015 18.39p 18.39p 17.64p 18.14p 1712262
16/09/2015 17.39p 18.19p 17.39p 17.64p 3248465
15/09/2015 18.14p 18.64p 17.59p 17.64p 8926150
14/09/2015 17.39p 18.02p 17.15p 17.64p 3476268
11/09/2015 17.39p 17.64p 17.08p 17.15p 1605756
10/09/2015 17.89p 18.32p 17.15p 17.15p 5495356
09/09/2015 18.39p 19.70p 17.89p 17.89p 11050353
08/09/2015 16.40p 18.55p 16.40p 18.14p 9979967
07/09/2015 16.65p 16.90p 16.40p 16.65p 1487638
04/09/2015 16.40p 16.90p 16.35p 16.40p 1661203
03/09/2015 16.65p 16.90p 16.40p 16.40p 1712498
02/09/2015 16.65p 16.90p 16.15p 16.40p 1467759
01/09/2015 16.65p 16.79p 16.33p 16.65p 1507259
28/08/2015 16.15p 16.52p 16.15p 16.40p 1974775
27/08/2015 16.90p 16.90p 16.15p 16.15p 1255344
26/08/2015 16.90p 17.02p 16.25p 16.40p 2596420
25/08/2015 16.15p 17.15p 16.03p 16.40p 4847768
24/08/2015 17.64p 17.89p 15.75p 16.15p 9736265
21/08/2015 17.39p 17.54p 16.90p 17.15p 5168084
20/08/2015 17.64p 17.64p 16.90p 17.15p 4242258
19/08/2015 17.89p 18.33p 16.90p 16.90p 10906995
18/08/2015 17.15p 17.64p 16.65p 16.65p 5931563
17/08/2015 17.15p 17.36p 16.90p 16.90p 2125252
14/08/2015 17.39p 17.39p 16.90p 17.15p 2574248
13/08/2015 17.64p 17.67p 17.15p 17.15p 1791110
12/08/2015 17.39p 17.79p 17.15p 17.39p 3007684
11/08/2015 17.15p 17.64p 17.15p 17.64p 3253246
10/08/2015 17.15p 17.39p 17.07p 17.39p 2490184
07/08/2015 17.15p 17.39p 16.89p 17.15p 4232508
06/08/2015 17.15p 17.39p 16.90p 16.90p 3730727
05/08/2015 17.15p 17.64p 16.90p 17.15p 4328781
04/08/2015 17.89p 17.89p 16.72p 17.39p 5908200
03/08/2015 17.39p 17.55p 16.90p 17.39p 4508907
31/07/2015 17.64p 17.64p 17.15p 17.15p 2481476
30/07/2015 17.64p 17.64p 16.65p 17.15p 5393170
29/07/2015 16.65p 16.97p 16.40p 16.65p 4504600
28/07/2015 16.40p 17.00p 16.15p 16.40p 11564033
27/07/2015 17.64p 17.89p 16.15p 16.52p 8026610
24/07/2015 18.14p 18.26p 17.15p 17.15p 8875288
23/07/2015 18.64p 18.64p 17.89p 18.14p 3092122
22/07/2015 18.64p 19.23p 18.14p 18.39p 6684982
21/07/2015 18.39p 18.64p 18.14p 18.39p 4806903
20/07/2015 18.39p 18.64p 17.89p 18.14p 4399179
17/07/2015 18.39p 18.47p 17.69p 18.39p 5513812
16/07/2015 18.89p 19.13p 18.14p 18.39p 6673798
15/07/2015 19.38p 20.38p 18.15p 18.64p 19009260
14/07/2015 17.64p 19.63p 15.90p 19.63p 39917076
13/07/2015 19.13p 19.13p 16.85p 17.39p 26009970
10/07/2015 21.87p 22.12p 18.14p 18.89p 36150728
09/07/2015 21.37p 21.72p 20.38p 21.12p 11884886
08/07/2015 21.87p 23.28p 21.12p 21.12p 12892031
07/07/2015 22.61p 23.36p 21.62p 21.87p 17190340
06/07/2015 22.61p 23.36p 21.29p 22.86p 19090300
03/07/2015 21.37p 23.36p 21.31p 22.36p 22975734
02/07/2015 21.87p 23.76p 21.37p 21.37p 35130284
01/07/2015 26.84p 29.32p 21.37p 21.37p 152746192
30/06/2015 17.64p 14.91p 14.91p 14.91p 0
29/06/2015 17.64p 18.41p 12.92p 14.91p 47322004
26/06/2015 16.90p 18.89p 16.40p 16.65p 26574410
25/06/2015 14.41p 17.39p 14.41p 17.15p 26514276
24/06/2015 13.92p 14.66p 12.03p 14.16p 27098956
23/06/2015 16.65p 16.65p 13.28p 14.16p 40471744
22/06/2015 17.64p 17.89p 16.23p 16.65p 22024258

*Close Price adjusted for both dividends and splits