Sirius Minerals (SXX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
01/02/2013 27.83p 29.32p 27.83p 29.07p 5661310
31/01/2013 27.58p 28.82p 27.18p 28.82p 5836674
30/01/2013 28.33p 28.84p 27.33p 27.33p 4710460
29/01/2013 27.33p 28.82p 27.33p 28.58p 4425918
28/01/2013 28.82p 29.32p 27.58p 27.58p 3271182
25/01/2013 28.08p 28.82p 27.33p 28.82p 4099759
24/01/2013 28.33p 28.63p 27.83p 28.08p 2771052
23/01/2013 28.82p 29.27p 28.08p 28.08p 5202578
22/01/2013 28.58p 29.66p 28.08p 28.82p 4431036
21/01/2013 26.84p 28.33p 26.74p 28.08p 6775008
18/01/2013 26.59p 27.09p 26.24p 26.59p 3853420
17/01/2013 27.33p 27.58p 26.09p 26.34p 5347351
16/01/2013 27.58p 28.11p 26.59p 27.09p 5514836
15/01/2013 28.58p 28.58p 27.09p 28.08p 7759354
14/01/2013 28.82p 29.07p 28.08p 28.33p 5617638
11/01/2013 28.82p 29.22p 28.08p 28.58p 8712195
10/01/2013 28.33p 29.57p 28.33p 28.58p 7551610
09/01/2013 29.07p 29.72p 28.33p 28.58p 8052182
08/01/2013 27.58p 29.82p 27.33p 29.07p 18550582
07/01/2013 26.84p 27.83p 26.59p 27.58p 8035656
04/01/2013 26.34p 26.84p 26.24p 26.59p 5962996
03/01/2013 26.84p 27.09p 26.34p 26.34p 3223410
02/01/2013 26.09p 27.33p 26.09p 26.34p 4549198
31/12/2012 25.59p 26.81p 25.35p 26.59p 1492573
28/12/2012 26.09p 27.18p 25.35p 25.84p 5032502
27/12/2012 25.84p 26.73p 25.59p 25.59p 2001347
24/12/2012 25.84p 26.27p 25.11p 26.09p 2011207
21/12/2012 26.09p 26.59p 24.35p 25.10p 8930331
20/12/2012 26.84p 27.23p 24.90p 26.09p 5962650
19/12/2012 26.34p 27.09p 26.09p 27.09p 5013066
18/12/2012 26.84p 27.58p 25.84p 26.34p 12501684
17/12/2012 25.35p 27.73p 25.10p 26.34p 12605697
14/12/2012 25.10p 26.09p 24.35p 25.84p 12086618
13/12/2012 24.10p 25.38p 23.91p 24.10p 9825360
12/12/2012 22.61p 25.48p 22.49p 24.10p 8778487
11/12/2012 22.36p 22.86p 22.05p 22.86p 5802188
10/12/2012 22.12p 22.36p 21.37p 22.36p 7748544
07/12/2012 21.87p 22.12p 21.59p 21.87p 4905795
06/12/2012 21.62p 22.22p 21.62p 21.87p 2230657
05/12/2012 21.87p 22.36p 21.62p 21.62p 3239916
04/12/2012 21.62p 22.02p 21.37p 21.87p 7772654
03/12/2012 21.87p 22.58p 21.62p 21.62p 5639341
30/11/2012 21.87p 21.98p 21.12p 21.62p 3584717
29/11/2012 21.87p 22.12p 21.27p 21.37p 3689218
28/11/2012 21.12p 22.23p 21.12p 22.12p 3457562
27/11/2012 21.62p 21.98p 21.37p 21.62p 5387355
26/11/2012 22.36p 22.86p 21.62p 21.62p 5063355
23/11/2012 21.87p 22.12p 21.62p 21.87p 2983500
22/11/2012 22.36p 22.36p 21.62p 21.87p 3792966
21/11/2012 21.87p 22.56p 21.87p 22.12p 5109148
20/11/2012 20.87p 22.46p 20.87p 22.12p 16763446
19/11/2012 22.86p 23.61p 19.38p 20.87p 17635956
16/11/2012 21.62p 21.87p 21.12p 21.12p 1829017
15/11/2012 21.62p 22.09p 21.12p 21.62p 2682160
14/11/2012 21.87p 22.12p 21.37p 21.37p 1723078
13/11/2012 21.37p 22.13p 21.27p 21.87p 3499831
12/11/2012 21.37p 22.12p 21.34p 21.62p 4168784
09/11/2012 21.87p 22.38p 21.13p 21.62p 3941355
08/11/2012 21.87p 22.36p 21.34p 21.87p 2571179
07/11/2012 22.12p 22.50p 21.37p 21.62p 3915413
06/11/2012 21.62p 22.36p 21.37p 22.36p 3150548
05/11/2012 21.87p 22.36p 21.37p 21.62p 3327210
02/11/2012 21.62p 22.28p 21.52p 21.62p 3005112
01/11/2012 21.87p 22.21p 21.37p 21.62p 4047926
31/10/2012 21.62p 22.12p 21.59p 21.62p 4062606
30/10/2012 21.87p 22.36p 21.26p 21.62p 2295584
29/10/2012 21.62p 22.12p 21.62p 22.12p 4136081
26/10/2012 21.62p 22.36p 21.37p 22.12p 3283235
25/10/2012 21.62p 22.12p 21.37p 21.62p 3314257
24/10/2012 21.37p 22.36p 21.29p 21.62p 3328799
23/10/2012 21.37p 22.15p 20.98p 21.62p 7394118
22/10/2012 20.87p 21.37p 20.56p 21.12p 5377044
19/10/2012 22.12p 22.47p 20.38p 20.38p 7047959
18/10/2012 21.12p 22.47p 21.12p 21.87p 5853582
17/10/2012 20.13p 21.62p 20.13p 21.37p 8743873
16/10/2012 19.88p 20.87p 19.88p 20.13p 3585678
15/10/2012 19.63p 20.84p 19.63p 19.88p 3826902
12/10/2012 20.62p 21.83p 19.38p 19.63p 11934043
11/10/2012 19.38p 21.37p 19.38p 21.12p 5795910
10/10/2012 19.38p 20.75p 18.39p 19.38p 19999528
09/10/2012 20.62p 21.07p 19.63p 19.63p 6746720
08/10/2012 22.86p 22.86p 20.38p 21.12p 8183668
05/10/2012 23.36p 23.48p 21.37p 22.12p 10795167
04/10/2012 24.10p 24.85p 22.36p 22.86p 8962191
03/10/2012 23.86p 25.10p 23.52p 23.86p 14775568
02/10/2012 23.36p 23.86p 22.86p 23.61p 7903087
01/10/2012 22.36p 23.61p 22.03p 23.36p 11355761
28/09/2012 21.62p 22.36p 21.62p 22.36p 4994304
27/09/2012 22.36p 22.61p 21.87p 21.87p 7381589
26/09/2012 21.62p 22.61p 21.47p 22.12p 5327757
25/09/2012 21.12p 22.22p 21.12p 21.62p 5738982
24/09/2012 21.87p 22.26p 21.37p 21.87p 6826350
21/09/2012 21.87p 22.36p 20.87p 21.62p 7491466
20/09/2012 21.87p 22.02p 21.37p 21.87p 6936614
19/09/2012 21.87p 22.26p 21.62p 21.87p 32152728
18/09/2012 23.36p 23.36p 19.77p 21.37p 13726954
17/09/2012 21.37p 23.24p 20.87p 23.11p 18295658
14/09/2012 19.38p 21.92p 19.13p 21.12p 20906650
13/09/2012 18.89p 19.97p 18.69p 19.13p 10133075
12/09/2012 18.39p 18.89p 18.14p 18.64p 4451084
11/09/2012 17.89p 18.45p 17.64p 18.14p 2851029
10/09/2012 18.14p 18.43p 17.39p 18.39p 4636052
07/09/2012 17.15p 17.89p 17.15p 17.64p 4771210
06/09/2012 17.39p 17.39p 16.90p 17.15p 3832411
05/09/2012 17.64p 18.64p 16.90p 17.39p 3869546
04/09/2012 17.89p 18.39p 17.39p 17.39p 6593748
03/09/2012 17.39p 18.59p 16.95p 17.89p 14413374
31/08/2012 16.15p 16.90p 15.85p 16.90p 8950807
30/08/2012 16.15p 16.40p 15.61p 15.90p 2865584
29/08/2012 16.15p 16.26p 15.65p 15.90p 1998586
28/08/2012 16.15p 16.40p 15.65p 16.15p 4305461
24/08/2012 15.90p 16.40p 15.41p 15.41p 4237536
23/08/2012 14.66p 15.45p 14.66p 15.16p 2510882
22/08/2012 15.90p 15.90p 14.66p 14.66p 1893838
21/08/2012 15.41p 15.61p 15.01p 15.41p 3027032
20/08/2012 15.65p 15.85p 15.16p 15.41p 1578959
17/08/2012 14.91p 15.65p 14.91p 15.41p 2187529
16/08/2012 15.65p 16.15p 15.18p 15.41p 2147034
15/08/2012 16.40p 16.65p 15.65p 15.90p 3607416
14/08/2012 15.65p 16.40p 15.41p 16.40p 5106080
13/08/2012 14.91p 15.70p 14.91p 15.41p 2706878
10/08/2012 14.91p 15.41p 14.69p 15.16p 1418966
09/08/2012 14.41p 15.24p 14.41p 14.66p 1823174
08/08/2012 15.41p 15.65p 13.92p 14.66p 4874667
07/08/2012 15.65p 16.29p 15.16p 15.16p 13785556
06/08/2012 14.41p 15.90p 14.29p 15.90p 5416146
03/08/2012 12.92p 14.41p 12.92p 14.41p 3826376
02/08/2012 13.67p 14.11p 13.17p 13.17p 1796582
01/08/2012 13.67p 14.01p 13.42p 13.92p 2038870
31/07/2012 14.41p 14.41p 13.67p 13.67p 1300807
30/07/2012 13.42p 14.57p 13.42p 13.92p 2611042
27/07/2012 13.42p 14.41p 12.98p 13.67p 3692555
26/07/2012 12.92p 13.92p 12.55p 12.92p 8975365
25/07/2012 13.92p 14.21p 12.92p 13.42p 3776627
24/07/2012 13.92p 14.41p 13.92p 14.16p 1171525
23/07/2012 14.91p 14.91p 13.91p 14.16p 2321886
20/07/2012 14.91p 15.25p 14.41p 14.41p 1452829
19/07/2012 14.66p 15.10p 14.47p 14.66p 2190092
18/07/2012 15.16p 15.16p 13.92p 14.41p 8829080
17/07/2012 15.41p 15.41p 14.66p 14.91p 4814266
16/07/2012 15.65p 15.65p 14.91p 15.16p 4954066
13/07/2012 15.41p 15.65p 15.16p 15.41p 2002138
12/07/2012 15.65p 16.15p 15.41p 15.41p 2096958
11/07/2012 15.16p 15.65p 15.16p 15.65p 2435917
10/07/2012 15.65p 15.84p 15.41p 15.65p 1962906
09/07/2012 15.90p 16.40p 15.41p 15.41p 1837378
06/07/2012 16.15p 16.15p 15.51p 15.90p 2286656
05/07/2012 16.15p 16.40p 15.50p 15.90p 2769163
04/07/2012 16.15p 16.15p 15.65p 15.65p 3076031
03/07/2012 15.65p 16.15p 15.41p 15.90p 2685532
02/07/2012 15.90p 15.90p 15.16p 15.65p 3013290
29/06/2012 15.16p 15.90p 14.92p 15.41p 3053317
28/06/2012 15.16p 15.41p 14.83p 15.16p 3357442
27/06/2012 15.16p 15.16p 14.66p 15.16p 3579726
26/06/2012 15.16p 15.84p 15.16p 15.16p 2888565
25/06/2012 15.90p 16.15p 15.41p 15.41p 1651594
22/06/2012 15.65p 16.40p 15.25p 16.15p 4935748
21/06/2012 15.90p 16.50p 15.65p 15.65p 2682396
20/06/2012 15.90p 16.65p 15.65p 16.40p 11086122
19/06/2012 15.65p 16.40p 15.41p 15.65p 3109274
18/06/2012 15.16p 16.40p 15.16p 15.41p 4194084
15/06/2012 15.41p 16.15p 14.91p 15.16p 5141997
14/06/2012 15.41p 16.20p 15.41p 15.90p 3060930
13/06/2012 15.65p 16.39p 15.19p 15.65p 5490356
12/06/2012 16.15p 16.62p 15.65p 15.65p 3603812
11/06/2012 17.39p 18.64p 16.15p 16.15p 10234038
08/06/2012 17.89p 17.89p 16.90p 16.90p 2919211
07/06/2012 17.89p 17.89p 16.90p 17.39p 4882302
06/06/2012 17.15p 18.04p 16.89p 17.15p 5938553
01/06/2012 17.89p 18.67p 17.15p 17.15p 7021706
31/05/2012 16.65p 18.36p 16.15p 17.89p 34786808
30/05/2012 17.39p 17.64p 15.88p 16.40p 5815078
29/05/2012 16.40p 17.89p 16.15p 17.15p 5702654
28/05/2012 15.65p 16.65p 15.44p 16.40p 3455048
25/05/2012 15.41p 15.70p 14.81p 15.65p 3583235
24/05/2012 16.40p 16.40p 14.91p 15.16p 7438488
23/05/2012 14.66p 16.15p 14.41p 16.15p 5127692
22/05/2012 15.65p 15.69p 14.51p 14.66p 5968385
21/05/2012 15.90p 16.15p 15.16p 15.41p 3304364
18/05/2012 14.91p 15.90p 14.16p 15.65p 9591067
17/05/2012 15.90p 16.15p 14.91p 15.41p 5029935
16/05/2012 15.65p 16.15p 14.66p 16.15p 12116928
15/05/2012 16.40p 16.65p 15.65p 16.15p 3600298
14/05/2012 16.90p 17.89p 15.65p 16.65p 10153578
11/05/2012 16.15p 17.15p 15.90p 16.90p 9129552
10/05/2012 14.91p 16.40p 14.66p 16.15p 16605920
09/05/2012 15.65p 16.15p 13.67p 14.66p 27111148
08/05/2012 17.89p 17.89p 15.41p 15.41p 24756924
04/05/2012 17.89p 18.64p 17.39p 17.39p 11278280
03/05/2012 18.89p 19.13p 17.39p 17.64p 14921929
02/05/2012 18.89p 19.38p 18.64p 18.89p 6240916
01/05/2012 19.38p 19.98p 18.14p 18.89p 18077068
30/04/2012 22.12p 22.98p 19.13p 19.38p 33323946
27/04/2012 19.63p 21.92p 19.38p 21.87p 15861555
26/04/2012 19.38p 19.63p 19.13p 19.63p 2942562
25/04/2012 19.13p 19.63p 18.89p 19.13p 3357476
24/04/2012 19.13p 19.44p 18.64p 19.26p 4698800
23/04/2012 19.63p 19.87p 18.64p 18.89p 6862136
20/04/2012 19.88p 19.88p 19.13p 19.63p 4884340
19/04/2012 20.62p 20.62p 19.38p 19.38p 3572304

*Close Price adjusted for both dividends and splits