Sirius Minerals (SXX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
19/06/2015 17.89p 18.39p 16.40p 17.89p 34449704
18/06/2015 18.89p 19.01p 13.42p 18.14p 78607712
17/06/2015 21.12p 22.02p 20.87p 21.37p 8558753
16/06/2015 20.87p 21.67p 20.38p 20.38p 6599930
15/06/2015 22.12p 22.86p 17.89p 20.87p 12977341
12/06/2015 22.86p 24.23p 21.87p 22.12p 26302914
11/06/2015 19.88p 22.62p 19.88p 22.61p 18401036
10/06/2015 21.12p 22.31p 19.63p 20.13p 13599679
09/06/2015 20.87p 21.67p 20.87p 20.87p 4850094
08/06/2015 20.87p 21.37p 20.62p 21.37p 4704022
05/06/2015 20.62p 21.87p 20.62p 21.12p 6203760
04/06/2015 20.62p 21.22p 20.35p 20.62p 6651772
03/06/2015 20.62p 21.72p 20.38p 20.87p 12983868
02/06/2015 20.13p 20.87p 18.89p 20.62p 26845736
01/06/2015 22.86p 23.61p 18.86p 19.63p 51523608
29/05/2015 24.10p 25.10p 22.12p 22.86p 34873708
28/05/2015 22.36p 24.95p 22.15p 23.86p 68880488
27/05/2015 21.12p 22.86p 21.08p 22.36p 52803560
26/05/2015 19.38p 20.87p 19.38p 20.87p 20057764
22/05/2015 19.13p 19.88p 18.64p 19.88p 15658233
21/05/2015 19.13p 19.38p 18.39p 19.38p 17270342
20/05/2015 19.63p 19.77p 18.89p 19.13p 9705100
19/05/2015 18.39p 19.63p 18.21p 19.13p 18290350
18/05/2015 16.90p 19.63p 16.73p 18.39p 40268572
15/05/2015 15.65p 17.15p 15.44p 16.90p 20583054
14/05/2015 14.16p 15.61p 14.06p 15.41p 15698190
13/05/2015 13.92p 14.41p 13.92p 13.92p 3904496
12/05/2015 13.42p 14.16p 13.42p 14.16p 4499886
11/05/2015 13.42p 14.41p 13.42p 13.67p 4580372
08/05/2015 13.42p 14.30p 13.17p 13.42p 7867690
07/05/2015 13.42p 13.92p 13.42p 13.92p 5040596
06/05/2015 13.67p 14.09p 13.42p 13.42p 4442056
05/05/2015 13.42p 14.16p 13.27p 13.92p 6719748
01/05/2015 12.92p 13.56p 12.59p 13.42p 6637695
30/04/2015 11.93p 13.03p 11.93p 12.67p 3017007
29/04/2015 12.42p 12.52p 11.43p 12.05p 6147546
28/04/2015 12.42p 13.02p 11.95p 12.18p 6005178
27/04/2015 13.92p 13.93p 12.42p 12.42p 5616493
24/04/2015 13.92p 14.16p 13.27p 13.42p 7009448
23/04/2015 15.16p 16.40p 12.92p 13.92p 14610061
22/04/2015 13.42p 13.92p 12.67p 12.92p 4949634
21/04/2015 12.67p 13.82p 12.61p 13.42p 4665513
20/04/2015 13.92p 14.11p 12.42p 12.67p 12562424
17/04/2015 14.16p 14.66p 13.42p 13.42p 7898918
16/04/2015 13.67p 15.16p 13.20p 14.16p 22056712
15/04/2015 13.17p 14.16p 10.93p 13.42p 17227696
14/04/2015 12.42p 14.16p 12.42p 12.67p 17968888
13/04/2015 11.43p 12.92p 11.43p 12.92p 12017510
10/04/2015 11.18p 11.69p 10.47p 11.68p 10307348
09/04/2015 10.19p 11.68p 10.19p 11.68p 21647922
08/04/2015 9.94p 11.28p 9.86p 10.44p 30240218
07/04/2015 9.00p 10.44p 9.00p 9.85p 17781356
02/04/2015 8.75p 9.51p 8.75p 9.29p 4703054
01/04/2015 8.20p 9.79p 8.20p 8.95p 15447639
31/03/2015 8.20p 8.93p 8.19p 8.77p 5525420
30/03/2015 7.70p 8.20p 7.70p 8.15p 3196965
27/03/2015 7.99p 8.20p 7.91p 8.09p 3062227
26/03/2015 8.20p 8.20p 7.95p 8.02p 3812109
25/03/2015 7.88p 8.47p 7.70p 8.11p 7429779
24/03/2015 7.94p 7.94p 7.72p 7.77p 2666626
23/03/2015 7.95p 7.95p 7.74p 7.80p 2638834
20/03/2015 8.03p 8.05p 7.73p 7.95p 3281651
19/03/2015 7.70p 8.05p 7.67p 7.93p 2338259
18/03/2015 7.70p 8.10p 7.21p 7.81p 4037572
17/03/2015 7.55p 7.55p 7.11p 7.21p 7153352
16/03/2015 7.70p 7.70p 7.38p 7.43p 7118776
13/03/2015 7.75p 7.85p 7.48p 7.83p 3335154
12/03/2015 7.24p 7.65p 7.24p 7.45p 4222656
11/03/2015 7.45p 7.65p 7.11p 7.42p 12413296
10/03/2015 7.46p 8.12p 7.46p 7.60p 2165978
09/03/2015 7.45p 8.08p 7.45p 7.65p 4841200
06/03/2015 7.45p 8.05p 7.45p 7.85p 3928643
05/03/2015 7.70p 8.05p 7.55p 7.65p 4020408
04/03/2015 7.80p 8.09p 7.72p 7.78p 7111462
03/03/2015 8.09p 8.09p 7.85p 7.88p 3632356
02/03/2015 7.95p 8.39p 7.92p 7.95p 2417802
27/02/2015 8.30p 8.30p 7.85p 7.85p 5620886
26/02/2015 7.95p 8.65p 7.95p 8.02p 4770550
25/02/2015 8.80p 9.12p 7.88p 7.95p 9671618
24/02/2015 8.94p 9.58p 8.70p 8.81p 15061399
23/02/2015 7.73p 9.84p 7.70p 8.77p 18057664
20/02/2015 6.96p 7.83p 6.93p 7.75p 3636283
19/02/2015 6.66p 7.19p 6.56p 6.96p 32124896
18/02/2015 6.81p 7.20p 6.73p 6.91p 25440812
17/02/2015 7.45p 7.45p 6.36p 7.00p 8986900
16/02/2015 7.49p 7.84p 7.26p 7.45p 2982551
13/02/2015 7.55p 7.88p 7.33p 7.44p 5298900
12/02/2015 7.60p 7.95p 7.26p 7.80p 959774
11/02/2015 7.93p 7.93p 7.55p 7.60p 311825
10/02/2015 7.55p 7.95p 7.24p 7.65p 2309492
09/02/2015 7.95p 7.95p 7.55p 7.63p 1443389
06/02/2015 7.95p 7.95p 7.50p 7.50p 1545993
05/02/2015 7.70p 7.70p 7.31p 7.55p 2128890
04/02/2015 7.95p 7.95p 7.27p 7.45p 2875268
03/02/2015 7.75p 7.75p 7.41p 7.65p 2070086
02/02/2015 7.46p 7.94p 7.22p 7.48p 2966814
30/01/2015 7.70p 7.85p 7.50p 7.52p 1611937
29/01/2015 8.00p 8.00p 7.51p 7.75p 8897629
28/01/2015 8.45p 8.45p 7.80p 7.90p 7352273
27/01/2015 8.20p 8.45p 7.98p 8.44p 2549270
26/01/2015 8.35p 8.35p 7.95p 8.15p 2264171
23/01/2015 8.84p 8.84p 7.85p 7.95p 8242278
22/01/2015 8.65p 8.85p 8.38p 8.63p 4598014
21/01/2015 8.65p 8.65p 8.27p 8.45p 3921258
20/01/2015 8.57p 8.90p 8.50p 8.61p 3817912
19/01/2015 8.82p 9.14p 8.46p 8.57p 1796419
16/01/2015 8.25p 9.19p 8.04p 9.19p 4405427
15/01/2015 8.20p 8.69p 7.65p 8.45p 18141836
14/01/2015 9.24p 9.64p 8.70p 8.95p 10112329
13/01/2015 9.94p 9.94p 9.28p 9.62p 2426538
12/01/2015 9.79p 10.19p 9.43p 9.59p 7222287
09/01/2015 9.70p 9.94p 9.49p 9.52p 6431168
08/01/2015 10.69p 10.69p 9.49p 9.83p 10284707
07/01/2015 10.93p 11.43p 10.69p 10.93p 2336773
06/01/2015 10.44p 11.43p 10.44p 11.18p 5867651
05/01/2015 10.93p 11.18p 10.69p 10.93p 4930982
02/01/2015 10.44p 10.93p 10.01p 10.93p 2071508
31/12/2014 9.54p 10.44p 9.54p 10.44p 2050154
30/12/2014 10.44p 10.86p 9.46p 9.94p 7671676
29/12/2014 10.93p 10.93p 10.18p 10.69p 4434970
24/12/2014 10.44p 10.69p 10.19p 10.19p 715098
23/12/2014 10.44p 10.69p 9.94p 10.44p 3244546
22/12/2014 10.44p 10.80p 9.69p 10.19p 4033866
19/12/2014 9.91p 10.19p 9.50p 9.74p 3279175
18/12/2014 10.44p 10.44p 9.69p 9.70p 3571534
17/12/2014 9.70p 10.19p 9.70p 9.94p 3373722
16/12/2014 10.44p 10.61p 9.94p 10.19p 4050311
15/12/2014 9.94p 10.86p 9.62p 10.44p 3701718
12/12/2014 10.44p 10.65p 9.69p 9.84p 3593454
11/12/2014 10.44p 10.44p 8.45p 10.44p 10293074
10/12/2014 11.43p 11.43p 10.19p 10.44p 5322954
09/12/2014 11.43p 11.93p 11.19p 11.43p 3357856
08/12/2014 11.68p 11.93p 11.43p 11.43p 1800599
05/12/2014 11.93p 11.93p 11.43p 11.68p 1070662
04/12/2014 11.68p 11.93p 11.55p 11.93p 1821449
03/12/2014 11.93p 12.18p 11.43p 11.43p 3548592
02/12/2014 11.68p 12.13p 11.43p 11.68p 3347059
01/12/2014 12.18p 12.18p 11.68p 11.93p 3456877
28/11/2014 12.42p 12.42p 11.93p 12.18p 2120156
27/11/2014 12.18p 12.26p 11.93p 12.18p 3436538
26/11/2014 12.42p 12.43p 11.93p 12.18p 2208516
25/11/2014 12.18p 12.42p 11.93p 12.42p 904977
24/11/2014 12.42p 12.42p 11.93p 11.93p 1219948
21/11/2014 12.18p 12.42p 11.93p 11.93p 344970
20/11/2014 12.18p 12.42p 12.18p 12.42p 1094398
19/11/2014 12.42p 12.42p 11.93p 12.42p 2773051
18/11/2014 12.18p 12.42p 11.93p 12.18p 2110865
17/11/2014 11.93p 12.42p 11.93p 11.93p 3246729
14/11/2014 11.93p 12.18p 11.93p 12.18p 597012
13/11/2014 12.18p 12.42p 11.68p 11.93p 2314430
12/11/2014 11.93p 12.42p 11.91p 11.93p 2821557
11/11/2014 12.18p 12.60p 11.93p 11.93p 1450503
10/11/2014 12.67p 12.67p 12.18p 12.42p 721855
07/11/2014 12.92p 12.98p 12.18p 12.42p 6249946
06/11/2014 12.67p 13.42p 12.67p 13.17p 5846936
05/11/2014 12.67p 12.92p 12.57p 12.92p 2568052
04/11/2014 12.67p 12.92p 12.42p 12.92p 1720725
03/11/2014 12.42p 12.92p 12.18p 12.92p 3186150
31/10/2014 12.42p 12.67p 11.93p 12.42p 5878279
30/10/2014 12.18p 12.42p 11.93p 12.18p 689249
29/10/2014 11.93p 12.18p 11.75p 12.18p 1370892
28/10/2014 11.68p 12.42p 11.68p 11.93p 2964300
27/10/2014 11.68p 12.18p 11.68p 11.93p 628260
24/10/2014 11.93p 12.18p 11.60p 11.68p 4250222
23/10/2014 11.68p 12.05p 11.43p 11.68p 1684750
22/10/2014 11.68p 12.18p 11.43p 11.93p 3258458
21/10/2014 11.93p 12.18p 11.68p 11.68p 1366019
20/10/2014 11.68p 12.18p 11.52p 11.93p 1026851
17/10/2014 11.43p 11.93p 11.43p 11.93p 1347863
16/10/2014 11.68p 11.93p 11.25p 11.93p 1572282
15/10/2014 11.43p 11.93p 11.43p 11.68p 2388897
14/10/2014 11.93p 12.00p 11.43p 11.43p 2361623
13/10/2014 11.93p 12.18p 11.68p 11.93p 3869284
10/10/2014 12.18p 12.40p 11.66p 11.93p 4284231
09/10/2014 12.67p 12.92p 12.17p 12.42p 4791646
08/10/2014 13.17p 13.17p 12.58p 12.92p 1790589
07/10/2014 12.92p 13.17p 12.42p 12.92p 3932668
06/10/2014 12.67p 12.92p 12.42p 12.92p 1232270
03/10/2014 11.93p 12.68p 11.93p 12.67p 2185759
02/10/2014 12.67p 12.67p 11.93p 11.93p 4423166
01/10/2014 13.42p 13.67p 12.42p 12.42p 9884180
30/09/2014 13.92p 14.41p 13.54p 13.67p 7705253
29/09/2014 13.42p 13.92p 13.42p 13.92p 4634420
26/09/2014 13.67p 13.72p 13.42p 13.67p 2370789
25/09/2014 12.92p 13.81p 12.92p 13.67p 8539679
24/09/2014 12.67p 13.07p 12.42p 12.67p 4556921
23/09/2014 12.18p 12.70p 12.18p 12.67p 3434413
22/09/2014 12.18p 12.67p 12.18p 12.18p 4299208
19/09/2014 12.18p 12.42p 11.93p 12.42p 2132819
18/09/2014 12.18p 12.43p 11.93p 12.42p 1065814
17/09/2014 12.42p 12.42p 12.03p 12.18p 1842474
16/09/2014 12.18p 12.67p 12.18p 12.18p 2172665
15/09/2014 12.42p 12.67p 12.18p 12.67p 4473868
12/09/2014 11.93p 12.42p 11.68p 12.42p 2380290
11/09/2014 12.18p 12.18p 11.93p 12.18p 1752434
10/09/2014 11.93p 12.18p 11.68p 12.18p 2584045
09/09/2014 12.18p 12.42p 11.68p 11.93p 3690750
08/09/2014 12.18p 12.42p 12.18p 12.42p 4009687
05/09/2014 11.93p 12.67p 11.68p 12.42p 7365740
04/09/2014 11.68p 12.18p 11.64p 11.93p 3614501

*Close Price adjusted for both dividends and splits