Sirius Minerals (SXX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
03/09/2014 12.18p 12.42p 11.43p 11.68p 8382219
02/09/2014 12.42p 12.67p 12.18p 12.42p 7852552
01/09/2014 12.42p 12.42p 11.43p 12.18p 11008315
29/08/2014 13.17p 13.17p 11.93p 11.93p 7490474
28/08/2014 12.67p 13.17p 12.66p 12.67p 8644486
27/08/2014 12.92p 13.92p 12.67p 12.67p 12779493
26/08/2014 12.67p 13.42p 12.42p 13.42p 3556870
22/08/2014 12.42p 12.92p 12.18p 12.18p 2611676
21/08/2014 13.17p 13.17p 12.00p 12.18p 4884390
20/08/2014 12.92p 13.92p 12.77p 12.92p 13533574
19/08/2014 11.68p 13.92p 11.43p 13.17p 13915702
18/08/2014 11.43p 11.93p 10.93p 11.68p 4280090
15/08/2014 10.69p 10.69p 10.44p 10.69p 1300522
14/08/2014 10.19p 10.69p 10.19p 10.69p 568403
13/08/2014 10.44p 10.53p 10.19p 10.19p 1614118
12/08/2014 10.44p 10.80p 10.44p 10.44p 2109322
11/08/2014 10.44p 10.93p 10.19p 10.44p 3023742
08/08/2014 10.44p 10.69p 9.47p 10.19p 7475246
07/08/2014 10.93p 11.18p 10.69p 10.69p 1776359
06/08/2014 10.93p 11.18p 10.69p 10.93p 2467511
05/08/2014 11.18p 11.28p 10.93p 11.18p 1410124
04/08/2014 11.68p 11.68p 10.93p 11.18p 3462773
01/08/2014 11.43p 11.93p 11.16p 11.43p 2780572
31/07/2014 11.43p 11.93p 10.95p 11.93p 1940352
30/07/2014 11.43p 11.68p 11.18p 11.18p 1127942
29/07/2014 11.43p 11.68p 11.18p 11.43p 3224060
28/07/2014 11.68p 11.68p 11.18p 11.43p 1340870
25/07/2014 11.43p 11.56p 11.18p 11.18p 992322
24/07/2014 11.43p 11.52p 11.18p 11.18p 1186904
23/07/2014 11.43p 11.63p 11.18p 11.18p 1082366
22/07/2014 11.43p 11.73p 11.18p 11.43p 2976742
21/07/2014 11.68p 11.75p 11.43p 11.68p 726516
18/07/2014 11.93p 11.93p 11.43p 11.43p 1278579
17/07/2014 11.68p 11.93p 11.43p 11.68p 2428795
16/07/2014 11.43p 11.93p 11.43p 11.43p 749161
15/07/2014 11.93p 11.93p 11.43p 11.43p 623409
14/07/2014 12.18p 12.18p 11.68p 11.68p 1512083
11/07/2014 11.93p 11.93p 11.68p 11.93p 702992
10/07/2014 11.93p 12.04p 11.43p 11.93p 1387339
09/07/2014 11.93p 11.93p 11.43p 11.43p 803608
08/07/2014 11.93p 11.93p 11.18p 11.68p 2552814
07/07/2014 12.42p 12.72p 11.18p 11.68p 5540958
04/07/2014 12.18p 12.67p 11.73p 12.67p 2133262
03/07/2014 11.93p 12.18p 11.43p 12.18p 1965968
02/07/2014 11.43p 12.18p 11.43p 11.68p 2068825
01/07/2014 11.68p 11.93p 11.18p 11.68p 1710044
30/06/2014 11.18p 11.68p 10.93p 11.68p 2661548
27/06/2014 11.43p 11.68p 10.93p 10.93p 5372470
26/06/2014 11.43p 11.65p 11.18p 11.18p 1099805
25/06/2014 11.43p 11.68p 11.18p 11.43p 935584
24/06/2014 11.93p 11.93p 11.18p 11.18p 1659678
23/06/2014 11.93p 11.93p 11.68p 11.93p 846401
20/06/2014 11.68p 12.18p 11.58p 11.68p 1835689
19/06/2014 11.68p 11.98p 11.68p 11.93p 1152465
18/06/2014 11.68p 12.18p 11.68p 11.93p 745854
17/06/2014 12.18p 12.42p 11.68p 11.93p 1603672
16/06/2014 11.93p 12.67p 11.83p 11.93p 3876048
13/06/2014 11.68p 12.42p 11.68p 12.42p 2192614
12/06/2014 11.43p 12.18p 11.43p 11.93p 2029202
11/06/2014 11.68p 11.93p 11.43p 11.93p 1442479
10/06/2014 11.93p 11.93p 11.31p 11.68p 2068707
09/06/2014 11.68p 11.93p 11.43p 11.43p 1666786
06/06/2014 11.93p 11.93p 11.43p 11.93p 1722394
05/06/2014 11.68p 12.18p 11.68p 11.93p 3179520
04/06/2014 11.18p 12.18p 11.18p 11.93p 5814673
03/06/2014 11.18p 11.68p 11.17p 11.18p 2665993
02/06/2014 11.18p 11.80p 11.18p 11.68p 1914702
30/05/2014 11.68p 11.68p 11.23p 11.43p 1602352
29/05/2014 11.18p 11.93p 10.93p 11.55p 1942092
28/05/2014 11.68p 11.68p 10.93p 10.93p 2337232
27/05/2014 11.93p 12.18p 11.19p 11.43p 4432281
23/05/2014 12.42p 12.67p 11.93p 11.93p 3889039
22/05/2014 12.18p 12.62p 11.93p 12.18p 6586996
21/05/2014 11.18p 12.81p 11.18p 12.18p 9383671
20/05/2014 11.43p 11.68p 11.18p 11.43p 3351386
19/05/2014 10.93p 11.43p 10.93p 11.18p 2487350
16/05/2014 11.18p 11.43p 10.93p 11.18p 1959105
15/05/2014 11.18p 11.43p 10.93p 10.93p 2011994
14/05/2014 11.18p 11.43p 11.03p 11.18p 1470778
13/05/2014 10.93p 11.43p 10.69p 11.43p 2717454
12/05/2014 10.44p 11.18p 10.44p 10.69p 3286102
09/05/2014 10.69p 10.69p 9.94p 10.44p 3493521
08/05/2014 11.43p 11.60p 10.19p 10.44p 7940282
07/05/2014 10.69p 12.18p 10.69p 11.18p 23217414
06/05/2014 10.69p 10.93p 10.34p 10.93p 5686520
02/05/2014 9.94p 10.69p 9.69p 10.44p 5747942
01/05/2014 9.94p 10.19p 9.73p 9.94p 3406975
30/04/2014 9.34p 10.03p 9.34p 9.93p 7612356
29/04/2014 9.39p 9.42p 9.19p 9.36p 2366248
28/04/2014 9.19p 9.64p 9.19p 9.24p 2220823
25/04/2014 9.54p 9.64p 9.19p 9.51p 1102380
24/04/2014 9.15p 9.93p 9.00p 9.39p 2875618
23/04/2014 9.44p 9.63p 8.97p 9.27p 3437888
22/04/2014 9.84p 9.94p 9.44p 9.44p 4029159
17/04/2014 9.75p 10.04p 9.54p 9.54p 2549709
16/04/2014 9.84p 10.03p 9.76p 9.90p 1799784
15/04/2014 9.79p 10.14p 9.79p 9.94p 3248522
14/04/2014 10.19p 10.31p 9.72p 9.84p 3848199
11/04/2014 10.19p 10.44p 9.94p 10.19p 3335816
10/04/2014 10.44p 10.44p 10.19p 10.19p 1390091
09/04/2014 10.19p 10.69p 10.19p 10.19p 4636678
08/04/2014 10.69p 10.69p 10.19p 10.19p 3832577
07/04/2014 10.19p 10.93p 10.19p 10.44p 5580618
04/04/2014 10.69p 10.93p 10.19p 10.19p 8918275
03/04/2014 10.69p 10.93p 10.43p 10.93p 3992888
02/04/2014 10.69p 10.93p 10.44p 10.69p 4527495
01/04/2014 10.69p 10.93p 10.69p 10.69p 2163380
31/03/2014 10.93p 10.93p 10.69p 10.69p 1961444
28/03/2014 10.69p 10.94p 10.44p 10.93p 4832459
27/03/2014 10.93p 11.11p 10.69p 10.93p 2668307
26/03/2014 10.44p 11.43p 10.32p 10.44p 7083284
25/03/2014 10.44p 10.44p 9.94p 10.44p 3058840
24/03/2014 10.44p 10.69p 10.19p 10.44p 4447214
21/03/2014 10.69p 10.69p 9.94p 10.44p 4224268
20/03/2014 10.69p 11.18p 10.44p 10.44p 7626216
19/03/2014 10.69p 10.93p 10.69p 10.93p 2413562
18/03/2014 10.93p 10.94p 10.62p 10.93p 4749076
17/03/2014 10.93p 11.17p 10.59p 10.93p 3276659
14/03/2014 10.93p 10.93p 10.59p 10.93p 5132638
13/03/2014 10.69p 10.93p 10.44p 10.69p 8890554
12/03/2014 10.93p 11.68p 10.44p 10.44p 11743365
11/03/2014 11.93p 11.93p 11.43p 11.68p 6987916
10/03/2014 11.93p 11.93p 11.45p 11.68p 11080365
07/03/2014 11.68p 11.94p 11.43p 11.68p 55527744
06/03/2014 12.42p 12.92p 11.71p 11.93p 21620544
05/03/2014 12.92p 13.42p 12.77p 12.92p 3029390
04/03/2014 12.92p 13.92p 12.42p 12.92p 3168254
03/03/2014 13.17p 13.92p 12.67p 12.67p 3437036
28/02/2014 13.17p 13.67p 12.67p 13.67p 2867262
27/02/2014 12.42p 13.62p 12.42p 12.92p 5153751
26/02/2014 12.92p 13.68p 12.21p 12.42p 6200606
25/02/2014 12.67p 13.17p 12.42p 12.92p 1887355
24/02/2014 11.93p 13.02p 11.68p 12.92p 3590860
21/02/2014 11.43p 12.33p 11.43p 12.18p 1618522
20/02/2014 11.93p 12.52p 11.56p 11.93p 3000236
19/02/2014 12.42p 12.67p 11.68p 11.68p 5781092
18/02/2014 12.92p 13.09p 11.60p 12.67p 4781678
17/02/2014 13.92p 13.92p 12.52p 12.92p 4165974
14/02/2014 13.42p 13.92p 13.17p 13.42p 4064294
13/02/2014 13.17p 13.44p 13.17p 13.17p 1670843
12/02/2014 13.42p 13.92p 12.92p 13.17p 2027599
11/02/2014 13.67p 13.67p 13.17p 13.17p 1094667
10/02/2014 13.42p 13.92p 13.17p 13.17p 1807569
07/02/2014 13.42p 13.76p 13.17p 13.67p 903432
06/02/2014 13.17p 13.80p 12.77p 13.17p 2615194
05/02/2014 13.17p 13.67p 12.87p 13.17p 1952839
04/02/2014 13.17p 13.92p 12.67p 13.17p 4007807
03/02/2014 13.92p 14.16p 13.17p 13.42p 4911658
31/01/2014 13.67p 14.16p 13.42p 13.42p 4508492
30/01/2014 13.92p 14.16p 13.42p 13.42p 2903166
29/01/2014 13.92p 14.42p 13.67p 13.92p 4236462
28/01/2014 13.92p 14.91p 13.72p 13.92p 5795171
27/01/2014 13.92p 14.66p 13.67p 13.92p 4960572
24/01/2014 14.41p 14.66p 13.42p 13.67p 8672556
23/01/2014 15.41p 15.65p 14.41p 14.41p 8889152
22/01/2014 14.16p 15.90p 14.16p 15.41p 12285751
21/01/2014 14.16p 14.81p 13.61p 14.16p 8528704
20/01/2014 13.42p 13.92p 13.17p 13.42p 2852340
17/01/2014 13.17p 13.92p 12.83p 13.92p 3597543
16/01/2014 13.17p 13.92p 13.17p 13.67p 1136305
15/01/2014 13.17p 13.92p 12.92p 13.67p 1467298
14/01/2014 13.67p 14.16p 12.92p 13.42p 3995976
13/01/2014 13.42p 14.16p 13.20p 13.42p 2316369
10/01/2014 13.17p 14.41p 12.51p 13.67p 7321094
09/01/2014 12.42p 13.92p 12.42p 13.42p 5073410
08/01/2014 11.68p 12.92p 11.68p 12.92p 5041502
07/01/2014 11.43p 12.30p 10.88p 11.68p 5532728
06/01/2014 12.92p 12.92p 10.44p 11.68p 13202238
03/01/2014 13.92p 13.92p 11.93p 12.42p 8703158
02/01/2014 13.67p 14.66p 12.73p 13.42p 7948283
31/12/2013 15.16p 15.90p 13.18p 13.92p 8242851
30/12/2013 13.92p 17.22p 12.70p 14.91p 44613996
27/12/2013 12.18p 15.05p 11.93p 14.41p 32569822
24/12/2013 12.18p 12.95p 11.65p 11.93p 15315622
23/12/2013 9.94p 12.18p 9.94p 12.18p 14542574
20/12/2013 10.44p 10.86p 9.69p 9.94p 10519219
19/12/2013 9.74p 10.93p 9.19p 10.69p 20642828
18/12/2013 8.95p 9.89p 8.71p 9.34p 6471651
17/12/2013 9.05p 9.69p 8.50p 8.75p 5744068
16/12/2013 9.05p 9.94p 8.56p 9.30p 4693930
13/12/2013 8.50p 9.13p 8.45p 9.10p 3020835
12/12/2013 9.67p 9.67p 8.45p 8.45p 4017484
11/12/2013 9.19p 9.68p 8.95p 9.19p 8493959
10/12/2013 8.95p 9.81p 8.61p 9.01p 23013580
09/12/2013 7.55p 8.85p 7.43p 8.61p 10740206
06/12/2013 7.06p 7.85p 7.06p 7.75p 7737374
05/12/2013 7.59p 7.65p 7.18p 7.18p 2405603
04/12/2013 7.16p 7.65p 6.93p 7.65p 3035909
03/12/2013 7.45p 7.45p 6.97p 7.11p 2292863
02/12/2013 7.22p 7.35p 6.96p 6.98p 2423697
29/11/2013 6.66p 7.20p 6.66p 7.04p 4780745
28/11/2013 6.71p 7.43p 6.69p 6.80p 4729656
27/11/2013 6.96p 7.21p 6.68p 6.96p 3093072
26/11/2013 7.70p 7.70p 6.67p 6.81p 24178392
25/11/2013 7.21p 7.46p 7.04p 7.10p 9816032
22/11/2013 6.66p 7.45p 6.66p 7.11p 5095054
21/11/2013 6.96p 7.15p 6.71p 6.92p 6166010
20/11/2013 7.04p 7.36p 6.57p 6.96p 13167385
19/11/2013 7.06p 8.45p 6.88p 6.96p 36176176
18/11/2013 6.50p 8.02p 6.30p 7.60p 41511576

*Close Price adjusted for both dividends and splits