Sirius Minerals (SXX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
15/11/2013 6.12p 6.51p 6.11p 6.36p 22130582
14/11/2013 6.26p 6.29p 5.98p 6.09p 9378983
13/11/2013 6.29p 6.37p 6.02p 6.02p 4965820
12/11/2013 6.28p 6.84p 6.21p 6.21p 14397131
11/11/2013 6.51p 6.83p 6.13p 6.33p 10096052
08/11/2013 6.82p 7.37p 6.61p 6.80p 9718030
07/11/2013 7.16p 7.36p 6.57p 6.96p 15124922
06/11/2013 7.90p 8.46p 7.13p 7.23p 17244010
05/11/2013 8.15p 8.55p 7.75p 7.87p 7503518
04/11/2013 8.63p 8.95p 8.40p 8.40p 8376574
01/11/2013 8.80p 8.80p 8.54p 8.65p 4304236
31/10/2013 8.70p 8.90p 8.54p 8.65p 6742662
30/10/2013 8.75p 8.94p 8.65p 8.81p 9104233
29/10/2013 8.90p 9.05p 8.62p 8.70p 7152749
28/10/2013 8.70p 8.95p 8.57p 8.63p 5453291
25/10/2013 8.45p 8.99p 8.45p 8.70p 9176352
24/10/2013 9.17p 9.17p 8.75p 8.75p 3544108
23/10/2013 8.47p 9.17p 8.20p 8.95p 6586126
22/10/2013 8.55p 9.24p 8.55p 8.78p 3452116
21/10/2013 9.34p 9.34p 8.75p 8.79p 3568588
18/10/2013 8.45p 9.12p 8.45p 9.03p 2884316
17/10/2013 8.72p 9.01p 8.45p 8.73p 3131119
16/10/2013 8.97p 9.64p 8.76p 8.93p 4684268
15/10/2013 8.98p 9.68p 8.98p 9.23p 6345178
14/10/2013 8.55p 9.43p 8.54p 9.29p 4449010
11/10/2013 8.75p 9.33p 8.73p 8.94p 3992711
10/10/2013 8.75p 9.43p 8.75p 8.82p 3885482
09/10/2013 8.75p 8.94p 8.31p 8.94p 2747867
08/10/2013 8.80p 8.95p 8.24p 8.38p 6973698
07/10/2013 9.40p 9.59p 8.52p 8.76p 4464551
04/10/2013 9.94p 10.19p 9.25p 9.37p 5895519
03/10/2013 9.54p 10.08p 9.46p 9.55p 5327085
02/10/2013 9.54p 10.15p 9.54p 9.81p 2491164
01/10/2013 9.46p 10.12p 9.46p 9.76p 3808490
30/09/2013 10.19p 10.19p 9.74p 9.90p 2527757
27/09/2013 9.44p 10.19p 9.44p 9.74p 3594418
26/09/2013 9.74p 10.19p 9.44p 9.89p 1860334
25/09/2013 9.84p 10.19p 9.70p 9.74p 4333070
24/09/2013 10.19p 10.44p 9.78p 10.19p 4458057
23/09/2013 10.69p 10.88p 9.89p 10.19p 6137745
20/09/2013 10.19p 10.93p 9.83p 10.19p 3437405
19/09/2013 9.94p 10.72p 9.80p 9.94p 8272200
18/09/2013 9.55p 10.44p 9.32p 9.94p 18440690
17/09/2013 9.84p 9.84p 8.95p 9.32p 19105532
16/09/2013 11.43p 11.65p 9.59p 9.76p 34726632
13/09/2013 11.18p 12.30p 11.18p 12.18p 2579218
12/09/2013 11.43p 12.51p 11.43p 11.43p 4943762
11/09/2013 11.43p 12.67p 10.83p 11.93p 10775244
10/09/2013 11.43p 11.88p 9.90p 10.93p 18365110
09/09/2013 12.92p 13.42p 11.43p 11.43p 8680083
06/09/2013 12.42p 13.42p 12.18p 12.42p 4922145
05/09/2013 12.67p 13.05p 12.42p 12.42p 3174066
04/09/2013 13.42p 13.57p 12.67p 13.17p 3588112
03/09/2013 12.92p 13.67p 12.92p 13.42p 5349400
02/09/2013 12.67p 13.69p 12.67p 13.42p 4229772
30/08/2013 12.67p 13.67p 12.42p 12.67p 5067873
29/08/2013 13.17p 13.32p 12.42p 12.67p 8102460
28/08/2013 13.67p 13.92p 12.82p 13.17p 5036709
27/08/2013 14.41p 14.41p 13.42p 13.42p 3621301
23/08/2013 13.92p 14.91p 13.67p 14.16p 4100129
22/08/2013 14.16p 15.16p 13.79p 13.92p 5911415
21/08/2013 14.41p 15.41p 14.41p 14.66p 4638074
20/08/2013 14.91p 15.41p 14.16p 14.66p 4107582
19/08/2013 14.41p 16.02p 14.41p 15.41p 7232774
16/08/2013 14.66p 15.41p 14.16p 14.91p 5858306
15/08/2013 15.16p 16.35p 14.41p 14.66p 10745865
14/08/2013 14.41p 16.74p 14.41p 15.41p 20751850
13/08/2013 12.92p 15.97p 12.92p 14.66p 26228242
12/08/2013 13.42p 14.41p 12.71p 13.17p 22271430
09/08/2013 13.67p 13.92p 12.18p 12.92p 12666387
08/08/2013 12.67p 14.66p 11.95p 13.92p 19697156
07/08/2013 14.66p 14.91p 12.67p 12.67p 22594786
06/08/2013 16.15p 16.58p 11.18p 14.91p 67307816
05/08/2013 17.15p 17.89p 16.15p 16.40p 10540131
02/08/2013 17.39p 19.01p 17.15p 17.39p 7512140
01/08/2013 16.40p 18.07p 16.40p 17.89p 7566196
31/07/2013 18.14p 18.14p 16.22p 16.90p 23579734
30/07/2013 21.12p 21.87p 17.64p 17.89p 24319430
29/07/2013 20.38p 21.78p 19.23p 20.87p 7562444
26/07/2013 21.37p 22.54p 20.38p 20.38p 13824187
25/07/2013 19.88p 22.36p 19.63p 21.87p 15754485
24/07/2013 17.64p 20.13p 17.52p 19.63p 13080252
23/07/2013 17.39p 17.89p 16.65p 17.89p 8007008
22/07/2013 17.64p 18.89p 16.65p 17.64p 19820158
19/07/2013 20.62p 22.36p 17.64p 18.39p 36096864
18/07/2013 18.89p 22.69p 16.90p 22.36p 30821202
17/07/2013 23.11p 24.35p 20.45p 21.37p 22284664
16/07/2013 27.58p 28.22p 21.37p 23.11p 33125550
15/07/2013 27.58p 29.82p 26.09p 27.33p 19402108
12/07/2013 27.33p 27.83p 26.59p 27.58p 3689836
11/07/2013 27.58p 27.83p 27.33p 27.58p 2447379
10/07/2013 27.58p 28.08p 27.33p 27.83p 3938251
09/07/2013 27.33p 27.83p 26.59p 27.58p 2836828
08/07/2013 27.33p 27.33p 26.59p 27.09p 3128446
05/07/2013 27.33p 27.33p 26.59p 26.84p 2126492
04/07/2013 27.09p 27.40p 26.59p 27.09p 2838232
03/07/2013 26.34p 27.40p 26.34p 26.84p 1726152
02/07/2013 26.84p 27.83p 26.41p 26.59p 2192977
01/07/2013 26.34p 27.83p 26.34p 26.59p 2619361
28/06/2013 26.09p 26.84p 25.59p 26.84p 3229858
27/06/2013 26.84p 27.83p 25.84p 26.09p 8757889
26/06/2013 25.59p 26.59p 25.59p 25.84p 3193104
25/06/2013 24.85p 25.84p 24.85p 25.84p 1952732
24/06/2013 24.60p 25.59p 24.48p 25.10p 3311515
21/06/2013 24.85p 25.59p 24.35p 24.85p 3187069
20/06/2013 25.59p 25.84p 24.97p 25.35p 1942595
19/06/2013 25.59p 26.09p 25.35p 25.35p 1951584
18/06/2013 25.59p 26.34p 25.59p 25.59p 2194809
17/06/2013 25.35p 26.09p 25.35p 26.09p 1240418
14/06/2013 25.59p 26.09p 25.35p 25.35p 2241832
13/06/2013 26.09p 26.09p 25.35p 25.59p 2834956
12/06/2013 25.10p 26.34p 25.10p 26.09p 3550074
11/06/2013 25.35p 26.24p 25.10p 25.35p 3460231
10/06/2013 24.10p 25.54p 24.10p 25.35p 2952874
07/06/2013 24.35p 24.40p 23.86p 24.35p 1687799
06/06/2013 24.60p 24.60p 23.86p 24.10p 1311332
05/06/2013 23.86p 24.45p 23.42p 23.86p 4331411
04/06/2013 24.35p 25.10p 24.10p 24.35p 4132439
03/06/2013 25.59p 25.59p 23.86p 24.10p 8272712
31/05/2013 26.59p 26.59p 25.10p 25.59p 4575949
30/05/2013 26.59p 26.60p 25.35p 26.34p 3517392
29/05/2013 25.35p 26.59p 25.35p 26.34p 5087693
28/05/2013 25.59p 27.35p 24.60p 25.35p 8034328
24/05/2013 25.10p 26.42p 25.10p 25.59p 4225356
23/05/2013 24.60p 25.84p 23.36p 25.35p 13706025
22/05/2013 24.85p 24.85p 24.35p 24.60p 4651785
21/05/2013 24.85p 25.59p 24.35p 25.10p 3390844
20/05/2013 22.86p 25.74p 22.86p 24.85p 6839179
17/05/2013 25.10p 25.59p 24.35p 24.85p 3741521
16/05/2013 25.59p 26.09p 24.85p 25.10p 8279538
15/05/2013 24.35p 26.34p 24.10p 25.35p 3130119
14/05/2013 24.10p 25.59p 23.43p 24.60p 4160814
13/05/2013 24.35p 25.10p 23.36p 23.61p 4800637
10/05/2013 24.85p 25.59p 22.36p 24.60p 13969080
09/05/2013 27.83p 27.83p 24.60p 25.10p 12173000
08/05/2013 27.83p 28.58p 26.90p 27.83p 8301936
07/05/2013 27.83p 28.69p 25.35p 27.83p 12199821
03/05/2013 26.84p 28.33p 26.81p 26.84p 9342583
02/05/2013 25.84p 26.84p 25.59p 26.84p 5543536
01/05/2013 25.35p 26.84p 25.35p 26.34p 6008332
30/04/2013 25.10p 25.84p 24.95p 25.35p 7324979
29/04/2013 24.35p 26.20p 23.61p 25.10p 11489986
26/04/2013 22.86p 25.83p 22.13p 24.60p 10132497
25/04/2013 22.61p 22.86p 22.12p 22.86p 5829166
24/04/2013 22.12p 22.71p 21.87p 22.61p 4305935
23/04/2013 22.36p 22.50p 21.59p 21.62p 4328304
22/04/2013 22.12p 22.54p 21.62p 21.62p 3658154
19/04/2013 21.87p 22.61p 21.62p 21.62p 1523006
18/04/2013 22.36p 22.36p 20.92p 21.62p 1688699
17/04/2013 21.87p 22.86p 20.87p 21.62p 3716044
16/04/2013 21.87p 22.86p 21.37p 21.87p 3185903
15/04/2013 20.87p 21.87p 20.46p 21.87p 5323742
12/04/2013 20.38p 21.32p 20.38p 20.38p 2469735
11/04/2013 21.62p 21.62p 20.38p 20.62p 6185926
10/04/2013 21.37p 21.62p 20.23p 21.37p 3806965
09/04/2013 21.37p 21.37p 20.13p 21.12p 3089306
08/04/2013 20.38p 21.25p 20.13p 20.62p 2325894
05/04/2013 20.13p 21.62p 19.88p 20.38p 4131840
04/04/2013 21.37p 21.62p 20.19p 20.38p 3241946
03/04/2013 20.87p 22.23p 20.87p 20.87p 6968222
02/04/2013 19.88p 21.12p 19.88p 21.12p 6483324
28/03/2013 20.62p 20.79p 19.13p 19.88p 5365602
27/03/2013 19.38p 21.37p 17.89p 20.62p 11287657
26/03/2013 20.87p 21.37p 18.74p 19.38p 15799361
25/03/2013 22.36p 22.86p 20.37p 20.62p 10434175
22/03/2013 22.36p 23.35p 22.05p 22.61p 4433482
21/03/2013 23.61p 23.86p 22.34p 22.86p 5532964
20/03/2013 23.36p 23.61p 22.12p 23.61p 4127609
19/03/2013 21.87p 23.11p 21.87p 22.12p 4845552
18/03/2013 23.36p 23.98p 22.12p 22.36p 5819654
15/03/2013 21.87p 23.86p 20.38p 23.86p 13029923
14/03/2013 24.60p 25.10p 22.22p 22.86p 16660403
13/03/2013 24.85p 25.35p 24.60p 24.85p 2914808
12/03/2013 24.85p 25.35p 24.60p 24.85p 2733082
11/03/2013 25.10p 25.59p 24.60p 24.60p 3461304
08/03/2013 24.85p 25.52p 24.60p 25.10p 2833140
07/03/2013 25.10p 25.51p 24.35p 25.10p 2957188
06/03/2013 25.10p 26.09p 24.85p 25.10p 3582732
05/03/2013 24.85p 26.09p 24.85p 24.85p 6358044
04/03/2013 25.35p 25.35p 24.50p 24.60p 6035411
01/03/2013 24.35p 25.35p 24.35p 24.60p 3044366
28/02/2013 24.85p 25.35p 24.60p 24.60p 2597019
27/02/2013 24.10p 25.35p 23.86p 25.10p 4622459
26/02/2013 23.61p 24.35p 23.11p 23.86p 3970797
25/02/2013 24.35p 24.82p 23.56p 24.10p 4736580
22/02/2013 24.35p 24.85p 23.36p 24.10p 6368710
21/02/2013 25.10p 25.59p 23.36p 24.35p 4992108
20/02/2013 24.85p 25.84p 24.60p 25.59p 4241882
19/02/2013 24.35p 25.35p 23.61p 24.85p 10794850
18/02/2013 23.86p 25.59p 22.61p 23.61p 19205830
15/02/2013 24.85p 24.85p 22.36p 22.61p 21985810
14/02/2013 25.35p 25.59p 24.35p 24.60p 12852960
13/02/2013 26.84p 28.58p 24.38p 24.85p 64930952
12/02/2013 28.82p 28.82p 28.08p 28.58p 2996306
11/02/2013 28.33p 29.57p 28.33p 28.58p 5659738
08/02/2013 28.08p 29.12p 28.08p 28.58p 5234862
07/02/2013 28.33p 28.33p 27.83p 28.08p 2162638
06/02/2013 28.33p 28.33p 27.83p 28.33p 2492375
05/02/2013 28.82p 28.82p 27.88p 28.33p 3978337
04/02/2013 29.32p 29.82p 28.23p 28.33p 5374002

*Close Price adjusted for both dividends and splits