SXX.L - Sirius Minerals Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20205.415.585.415.545.54399,492,470
Jan 17, 20205.435.455.365.405.4025,606,679
Jan 16, 20205.415.485.385.455.4539,471,013
Jan 15, 20205.455.485.365.485.4864,783,864
Jan 14, 20205.375.445.325.435.4359,987,007
Jan 13, 20205.355.485.045.425.42105,296,865
Jan 10, 20205.435.455.005.355.35154,814,051
Jan 09, 20205.515.555.105.455.45342,854,603
Jan 08, 20205.705.994.475.555.55594,966,121
Jan 07, 20203.744.123.624.104.1035,474,327
Jan 06, 20203.843.843.593.663.6616,491,725
Jan 03, 20203.663.753.553.683.6812,914,924
Jan 02, 20203.623.703.503.663.6615,786,515
Dec 31, 20193.553.693.493.533.5316,462,809
Dec 30, 20193.523.693.503.523.5215,919,419
Dec 27, 20193.723.723.453.533.5323,934,373
Dec 24, 20193.513.693.483.653.659,882,506
Dec 23, 20193.593.653.453.593.5915,247,053
Dec 20, 20193.403.583.303.503.5010,833,537
Dec 19, 20193.583.583.443.553.558,044,592
Dec 18, 20193.503.593.423.503.5010,182,342
Dec 17, 20193.603.603.443.483.4810,585,630
Dec 16, 20193.563.643.453.553.5519,800,973
Dec 13, 20193.543.623.403.553.5514,745,853
Dec 12, 20193.503.603.403.403.407,220,384
Dec 11, 20193.595.003.423.553.559,715,233
Dec 10, 20193.603.643.353.533.539,998,270
Dec 09, 20193.575.003.323.553.5532,249,299
Dec 06, 20193.503.633.403.563.568,504,770
Dec 05, 20193.703.703.433.523.5224,341,369
Dec 04, 20193.553.703.433.593.5910,829,597
Dec 03, 20193.643.653.403.433.4311,647,689
Dec 02, 20193.804.003.183.473.4747,332,821
Nov 29, 20193.613.833.453.693.6929,107,491
Nov 28, 20193.503.613.423.553.5514,385,697
Nov 27, 20193.463.583.283.553.5520,905,978
Nov 26, 20193.333.463.243.393.3919,090,804
Nov 25, 20193.243.463.203.213.2120,721,518
Nov 22, 20193.403.483.003.263.2616,733,555
Nov 21, 20193.593.593.353.413.4126,408,815
Nov 20, 20193.583.603.453.543.5415,236,806
Nov 19, 20193.503.603.423.423.4217,194,227
Nov 18, 20193.493.653.323.483.4864,556,508
Nov 15, 20193.403.443.253.423.4226,899,607
Nov 14, 20193.453.453.183.263.2644,023,299
Nov 13, 20193.343.433.153.193.1916,666,007
Nov 12, 20193.603.753.003.243.2450,543,239
Nov 11, 20194.104.403.263.473.47157,718,150
Nov 08, 20192.983.392.973.203.2070,942,002
Nov 07, 20193.023.072.902.982.9855,073,075
Nov 06, 20193.053.052.812.952.9542,452,543
Nov 05, 20193.093.092.902.932.9323,959,201
Nov 04, 20193.093.142.903.023.0222,638,141
Nov 01, 20192.873.072.803.013.0141,659,894
Oct 31, 20193.003.082.662.872.8749,271,489
Oct 30, 20193.103.102.902.982.9861,963,232
Oct 29, 20193.153.172.933.033.0316,515,735
Oct 28, 20193.154.002.903.073.0726,014,615
Oct 25, 20193.034.002.902.982.9835,374,407
Oct 24, 20193.003.203.003.083.0828,398,506
Oct 23, 20193.143.222.803.133.1378,015,082
Oct 22, 20193.493.493.123.133.13174,985,079
Oct 21, 20193.363.483.003.373.3755,038,219
Oct 18, 20193.583.593.423.523.5221,639,669
Oct 17, 20193.523.563.423.513.5124,733,692
Oct 16, 20193.683.853.443.523.5228,378,694
Oct 15, 20193.703.873.493.553.5533,615,069
Oct 14, 20193.694.003.343.683.6870,866,918
Oct 11, 20193.513.873.303.633.6384,747,449
Oct 10, 20193.783.893.253.433.4344,275,490
Oct 09, 20194.004.203.653.703.7025,004,151
Oct 08, 20193.914.303.703.803.8088,766,866
Oct 07, 20193.453.933.453.823.8225,630,960
Oct 04, 20193.673.743.413.653.6519,808,736
Oct 03, 20193.693.733.303.673.6739,259,838
Oct 02, 20193.894.003.373.593.5947,971,448
Oct 01, 20194.024.403.553.753.7595,650,445
Sep 30, 20193.105.562.913.983.98218,480,511
Sep 27, 20193.703.932.602.912.91245,993,006
Sep 26, 20194.204.203.653.713.7198,736,782
Sep 25, 20194.124.353.984.084.0864,360,741
Sep 24, 20194.324.453.674.244.2459,034,822
Sep 23, 20194.354.903.654.354.3580,871,588
Sep 20, 20194.394.614.224.324.32250,168,370
Sep 19, 20194.404.904.204.424.4289,585,121
Sep 18, 20194.554.603.544.424.42287,290,782
Sep 17, 20193.577.002.104.674.67462,577,053
Sep 16, 201911.1711.389.6610.0010.0063,747,342
Sep 13, 201910.9811.1910.8711.1711.1768,050,835
Sep 12, 201910.7411.2010.5211.0011.0046,842,226
Sep 11, 201910.7010.8610.4510.6010.6057,586,490
Sep 10, 201910.5610.6810.4210.6210.6246,205,906
Sep 09, 201910.3110.5310.2410.4710.4755,713,461
Sep 06, 201910.4910.519.9310.2910.2926,860,249
Sep 05, 201910.3810.5610.2810.2810.2827,012,595
Sep 04, 201910.4510.5310.2710.3910.3933,431,226
Sep 03, 201910.4610.6310.2510.4010.4021,738,965
Sep 02, 201910.4010.7010.1410.2910.2926,861,829
Aug 30, 201910.5810.7910.2810.3510.3530,979,092
Aug 29, 201910.5510.6010.2010.4010.4027,408,355
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...