Sirius Minerals (SXX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
17/01/2017 18.64p 18.64p 18.39p 18.39p 11526407
16/01/2017 18.64p 18.98p 18.38p 18.39p 33730236
13/01/2017 18.39p 18.89p 18.39p 18.39p 20562464
12/01/2017 18.64p 18.75p 18.39p 18.39p 13912074
11/01/2017 18.64p 18.89p 18.14p 18.64p 43376292
10/01/2017 18.64p 18.89p 18.23p 18.64p 20327448
09/01/2017 18.89p 19.14p 18.39p 18.64p 28243594
06/01/2017 18.89p 19.23p 18.64p 18.64p 29806278
05/01/2017 19.13p 19.38p 18.64p 18.89p 21592934
04/01/2017 19.13p 19.38p 18.89p 18.89p 19458606
03/01/2017 19.38p 20.13p 18.89p 18.89p 55004304
30/12/2016 18.39p 19.36p 18.39p 19.13p 16077581
29/12/2016 17.64p 18.76p 17.64p 18.39p 16859778
28/12/2016 17.64p 18.14p 17.39p 17.64p 18489558
23/12/2016 17.64p 18.15p 17.39p 17.64p 10552291
22/12/2016 17.89p 18.39p 17.39p 17.64p 29775140
21/12/2016 18.14p 18.39p 17.89p 17.89p 17170488
20/12/2016 18.39p 18.89p 18.14p 18.14p 18756852
19/12/2016 18.89p 18.89p 18.14p 18.39p 22872898
16/12/2016 18.14p 18.64p 17.64p 18.64p 129749432
15/12/2016 18.89p 18.89p 17.89p 17.89p 38479348
14/12/2016 19.38p 19.38p 18.39p 18.89p 30085276
13/12/2016 19.88p 19.88p 19.13p 19.13p 32936664
12/12/2016 19.63p 19.88p 19.38p 19.63p 21144476
09/12/2016 19.88p 19.88p 19.38p 19.63p 21986684
08/12/2016 19.88p 20.13p 19.28p 19.63p 45340456
07/12/2016 19.13p 19.88p 19.01p 19.63p 142928512
06/12/2016 18.89p 19.63p 18.64p 19.13p 64695204
05/12/2016 17.64p 19.13p 17.64p 18.89p 68213728
02/12/2016 17.39p 17.64p 16.97p 17.64p 48414320
01/12/2016 18.14p 18.14p 17.15p 17.39p 50368176
30/11/2016 18.64p 19.88p 17.18p 17.89p 99148616
29/11/2016 20.38p 20.38p 18.39p 18.39p 128618912
28/11/2016 19.63p 20.21p 19.63p 20.13p 80411064
25/11/2016 20.62p 21.12p 19.41p 19.63p 111405584
24/11/2016 21.37p 21.37p 19.88p 20.62p 412050912
23/11/2016 21.62p 22.12p 21.35p 21.62p 47798852
22/11/2016 21.12p 21.87p 20.88p 21.37p 56862700
21/11/2016 21.12p 21.12p 20.46p 21.12p 24785114
18/11/2016 21.12p 21.12p 20.38p 20.87p 30976988
17/11/2016 21.62p 21.62p 20.64p 21.12p 28132856
16/11/2016 21.62p 22.12p 21.26p 21.37p 21160548
15/11/2016 22.36p 22.36p 21.12p 21.62p 34662260
14/11/2016 23.11p 23.61p 22.10p 22.12p 20133924
11/11/2016 23.86p 23.86p 22.86p 23.11p 32549472
10/11/2016 23.61p 23.86p 22.86p 23.86p 34556064
09/11/2016 23.36p 23.67p 22.61p 23.11p 27716086
08/11/2016 24.35p 24.60p 23.19p 23.86p 25780278
07/11/2016 24.85p 25.10p 22.86p 24.10p 40199436
04/11/2016 25.35p 27.57p 22.86p 23.86p 55884536
03/11/2016 25.84p 33.71p 20.87p 25.35p 152287104
02/11/2016 29.82p 36.28p 28.43p 33.05p 97641920
01/11/2016 37.77p 38.52p 35.93p 36.78p 17976684
31/10/2016 38.76p 39.70p 36.78p 38.27p 17704652
28/10/2016 41.75p 41.75p 37.87p 39.51p 16723880
27/10/2016 38.76p 42.49p 38.76p 40.01p 28146116
26/10/2016 36.28p 41.00p 35.53p 39.26p 36053604
25/10/2016 34.54p 36.94p 33.55p 35.29p 32512966
24/10/2016 34.04p 34.54p 30.32p 34.04p 25736774
21/10/2016 35.53p 36.59p 33.36p 33.55p 21869324
20/10/2016 33.79p 35.66p 32.80p 35.53p 20500788
19/10/2016 33.05p 33.79p 32.55p 33.30p 7160888
18/10/2016 34.04p 34.04p 33.05p 33.30p 6678020
17/10/2016 34.29p 34.29p 32.47p 33.55p 4241656
14/10/2016 34.29p 34.29p 32.55p 33.05p 7022744
13/10/2016 33.79p 34.04p 32.30p 32.80p 8370724
12/10/2016 33.55p 34.79p 33.30p 34.04p 5058146
11/10/2016 34.54p 34.54p 32.92p 33.79p 10574478
10/10/2016 35.29p 35.29p 33.30p 33.79p 9119751
07/10/2016 34.29p 36.53p 33.79p 34.54p 16321359
06/10/2016 34.54p 35.29p 33.30p 34.79p 14835264
05/10/2016 34.29p 34.54p 33.00p 33.79p 10488418
04/10/2016 33.30p 34.55p 32.80p 33.55p 13046102
03/10/2016 32.55p 33.55p 32.30p 32.80p 10653924
30/09/2016 33.55p 33.79p 32.30p 32.30p 13608336
29/09/2016 34.04p 37.10p 33.48p 33.79p 37760612
28/09/2016 29.82p 35.53p 29.32p 34.04p 52534216
27/09/2016 33.05p 33.55p 29.45p 29.82p 35259488
26/09/2016 34.04p 34.04p 32.30p 33.05p 17564390
23/09/2016 32.80p 34.29p 30.81p 33.79p 30245676
22/09/2016 36.53p 36.53p 32.45p 34.04p 25931490
21/09/2016 36.78p 37.34p 33.79p 35.29p 26710882
20/09/2016 37.52p 38.27p 35.29p 37.03p 13517775
19/09/2016 38.52p 38.52p 37.27p 38.02p 6523876
16/09/2016 37.03p 38.27p 36.93p 38.02p 10857437
15/09/2016 38.76p 39.16p 36.53p 37.03p 21173474
14/09/2016 39.26p 40.11p 38.52p 38.52p 13994805
13/09/2016 39.01p 39.76p 38.64p 39.01p 8998209
12/09/2016 38.76p 39.76p 38.12p 39.76p 9317268
09/09/2016 40.50p 40.50p 39.17p 39.76p 13670508
08/09/2016 40.50p 41.00p 39.22p 40.75p 13188263
07/09/2016 40.26p 40.31p 36.22p 40.26p 20700708
06/09/2016 40.26p 40.75p 37.89p 39.26p 16328071
05/09/2016 37.77p 41.50p 35.78p 39.01p 32130738
02/09/2016 37.27p 40.03p 32.30p 38.02p 73932200
01/09/2016 40.01p 43.68p 34.95p 37.27p 56799540
31/08/2016 43.24p 43.25p 37.27p 41.00p 45754088
30/08/2016 45.23p 46.26p 41.75p 42.24p 23802782
26/08/2016 44.98p 45.72p 44.48p 45.23p 17669944
25/08/2016 45.47p 45.72p 42.99p 44.98p 24540698
24/08/2016 43.98p 46.72p 42.24p 44.23p 49407196
23/08/2016 44.73p 52.18p 39.49p 41.99p 103789040
22/08/2016 39.76p 45.72p 39.20p 45.23p 56001084
19/08/2016 38.52p 40.22p 38.02p 39.76p 37824128
18/08/2016 36.28p 38.52p 35.78p 38.52p 28483292
17/08/2016 36.03p 36.59p 35.78p 36.28p 13246633
16/08/2016 36.28p 36.53p 35.53p 35.78p 21073222
15/08/2016 35.29p 36.53p 35.29p 36.28p 13995056
12/08/2016 36.53p 37.15p 34.04p 35.53p 31941700
11/08/2016 36.03p 36.78p 34.97p 36.28p 20733420
10/08/2016 35.04p 37.59p 34.50p 35.04p 39136096
09/08/2016 32.06p 38.27p 31.56p 34.54p 72147032
08/08/2016 29.82p 32.30p 29.22p 31.81p 46473524
05/08/2016 29.32p 29.82p 28.58p 29.32p 21357954
04/08/2016 28.58p 29.57p 28.09p 29.07p 23575102
03/08/2016 26.84p 28.58p 26.41p 28.33p 20108260
02/08/2016 26.09p 27.38p 25.48p 26.84p 13012743
01/08/2016 26.34p 26.96p 25.84p 26.34p 9486014
29/07/2016 27.09p 27.09p 25.78p 26.59p 8714406
28/07/2016 26.84p 27.21p 25.66p 26.84p 17113962
27/07/2016 28.33p 29.01p 25.10p 27.33p 37407112
26/07/2016 26.84p 30.32p 25.97p 27.83p 47466340
25/07/2016 23.86p 26.53p 23.11p 26.09p 36512588
22/07/2016 23.36p 23.61p 22.86p 23.61p 9598552
21/07/2016 22.86p 23.36p 22.19p 23.11p 12314691
20/07/2016 22.61p 23.61p 21.87p 22.86p 15015342
19/07/2016 23.36p 23.46p 21.30p 22.12p 13188818
18/07/2016 21.87p 23.36p 21.49p 22.86p 12196949
15/07/2016 21.87p 22.36p 21.37p 21.87p 4069944
14/07/2016 21.37p 22.36p 21.37p 21.62p 4691217
13/07/2016 22.86p 22.86p 20.77p 21.62p 11193167
12/07/2016 21.87p 22.61p 21.12p 22.12p 20647742
11/07/2016 20.13p 21.62p 19.88p 21.37p 14009345
08/07/2016 19.38p 20.13p 19.38p 19.88p 8919815
07/07/2016 18.89p 19.72p 18.89p 19.38p 3814690
06/07/2016 19.38p 19.72p 18.47p 18.89p 8850322
05/07/2016 19.38p 19.68p 19.13p 19.38p 5563571
04/07/2016 19.38p 19.63p 18.89p 19.63p 6201232
01/07/2016 19.38p 19.38p 18.50p 19.38p 7225659
30/06/2016 19.63p 19.63p 18.89p 19.13p 6892268
29/06/2016 19.13p 19.38p 16.90p 19.13p 8327648
28/06/2016 18.64p 19.13p 16.79p 18.64p 10050610
27/06/2016 18.89p 19.01p 17.89p 18.39p 8741892
24/06/2016 16.15p 18.89p 14.14p 18.89p 21916458
23/06/2016 18.39p 18.39p 17.15p 17.89p 5029415
22/06/2016 17.39p 17.72p 17.15p 17.64p 3030524
21/06/2016 17.15p 17.89p 16.80p 17.64p 10065720
20/06/2016 17.89p 18.14p 16.90p 16.90p 14951276
17/06/2016 17.89p 18.14p 16.90p 17.39p 4757340
16/06/2016 18.39p 18.39p 17.15p 17.39p 6152412
15/06/2016 16.40p 18.39p 16.40p 17.64p 8232160
14/06/2016 18.39p 18.51p 16.15p 16.15p 20941760
13/06/2016 18.89p 19.13p 18.39p 18.39p 7804054
10/06/2016 19.88p 19.88p 18.89p 19.13p 5165171
09/06/2016 19.63p 19.88p 19.38p 19.38p 5051184
08/06/2016 19.38p 19.88p 19.13p 19.88p 5886508
07/06/2016 19.38p 19.76p 19.38p 19.38p 3412562
06/06/2016 19.38p 19.78p 19.26p 19.63p 5401591
03/06/2016 19.63p 19.63p 19.13p 19.13p 5529150
02/06/2016 19.88p 20.38p 18.89p 19.38p 9455239
01/06/2016 19.88p 19.88p 19.13p 19.63p 8303996
31/05/2016 18.89p 19.63p 18.64p 19.63p 12517982
27/05/2016 18.89p 18.89p 18.39p 18.89p 2471418
26/05/2016 19.13p 19.13p 18.39p 18.64p 3407176
25/05/2016 18.14p 18.89p 18.14p 18.89p 2324994
24/05/2016 18.89p 19.22p 18.39p 18.39p 6018278
23/05/2016 18.64p 18.89p 18.39p 18.64p 3959232
20/05/2016 18.39p 18.89p 18.25p 18.64p 4439818
19/05/2016 18.89p 18.89p 17.89p 18.14p 5487185
18/05/2016 18.89p 18.89p 17.89p 18.14p 3479138
17/05/2016 18.89p 19.13p 17.75p 18.39p 5270015
16/05/2016 17.64p 18.43p 17.64p 17.64p 3508785
13/05/2016 18.14p 18.39p 17.64p 17.89p 4717644
12/05/2016 18.14p 18.39p 17.89p 17.89p 3751452
11/05/2016 18.39p 18.64p 17.89p 18.14p 2625042
10/05/2016 18.14p 18.65p 17.89p 18.39p 6123544
09/05/2016 19.13p 19.13p 17.89p 18.64p 6236000
06/05/2016 17.89p 18.89p 17.15p 18.39p 18198370
05/05/2016 19.13p 19.38p 17.64p 17.89p 16023074
04/05/2016 20.13p 20.25p 18.97p 19.13p 14606294
03/05/2016 18.89p 20.38p 18.89p 20.13p 16274663
29/04/2016 18.89p 19.75p 18.64p 19.38p 18494748
28/04/2016 17.89p 18.64p 17.79p 18.64p 9953698
27/04/2016 17.89p 18.14p 17.64p 17.89p 5518388
26/04/2016 18.39p 18.64p 17.39p 18.14p 8811609
25/04/2016 17.15p 18.28p 16.70p 18.14p 9960918
22/04/2016 16.90p 17.39p 16.65p 17.15p 9162757
21/04/2016 16.90p 17.15p 16.40p 16.90p 3201455
20/04/2016 16.90p 17.19p 16.15p 16.90p 3074631
19/04/2016 16.90p 16.90p 16.03p 16.65p 4520318
18/04/2016 16.15p 16.65p 15.90p 16.40p 4039810
15/04/2016 16.90p 16.90p 16.15p 16.15p 4704977
14/04/2016 17.39p 17.39p 16.15p 16.40p 7447684
13/04/2016 16.90p 17.12p 16.40p 16.65p 4182176
12/04/2016 17.15p 17.15p 16.40p 16.65p 3910441
11/04/2016 16.65p 17.26p 16.05p 16.90p 6981770
08/04/2016 15.65p 17.29p 15.65p 16.90p 15371005
07/04/2016 15.41p 15.90p 15.06p 15.65p 5587414
06/04/2016 14.41p 15.65p 14.41p 14.91p 8478069
05/04/2016 15.16p 15.16p 14.38p 14.91p 5163184

*Close Price adjusted for both dividends and splits