SXX.L - Sirius Minerals Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20193.40003.44103.25003.42403.424026,899,607
Nov 14, 20193.45003.45003.17703.25603.256044,023,299
Nov 13, 20193.33603.42703.15003.19003.190016,666,007
Nov 12, 20193.60003.75003.00003.23603.236050,543,239
Nov 11, 20194.10004.40003.26403.46603.4660157,718,150
Nov 08, 20192.97803.39502.97503.19603.196070,942,002
Nov 07, 20193.01803.06802.90002.97802.978055,073,075
Nov 06, 20193.05003.05002.81402.94602.946042,452,543
Nov 05, 20193.08803.08802.89802.93202.932023,959,201
Nov 04, 20193.08803.14402.90003.02003.020022,638,141
Nov 01, 20192.87403.06602.80003.01003.010041,659,894
Oct 31, 20193.00003.08002.66002.87402.874049,271,489
Oct 30, 20193.10003.10002.90402.97802.978061,963,232
Oct 29, 20193.15003.17202.93203.02803.028016,515,735
Oct 28, 20193.15004.00002.90003.07003.070026,014,615
Oct 25, 20193.03404.00002.90002.98202.982035,374,407
Oct 24, 20193.00003.20003.00003.08203.082028,398,506
Oct 23, 20193.14003.21602.80003.13403.134078,015,082
Oct 22, 20193.49003.49003.11603.12803.1280174,985,079
Oct 21, 20193.36003.48203.00003.36603.366055,038,219
Oct 18, 20193.57603.58803.42003.51803.518021,639,669
Oct 17, 20193.52003.56003.42203.51203.512024,733,692
Oct 16, 20193.68203.85003.43803.52003.520028,378,694
Oct 15, 20193.70003.86603.48803.55003.550033,615,069
Oct 14, 20193.68604.00003.33703.67803.678070,866,918
Oct 11, 20193.50603.87403.30003.63203.632084,747,449
Oct 10, 20193.78403.89403.25203.43203.432044,275,490
Oct 09, 20194.00004.20003.65203.70003.700025,004,151
Oct 08, 20193.91204.30003.70003.80403.804088,766,866
Oct 07, 20193.45403.93003.45403.81603.816025,630,960
Oct 04, 20193.67203.74203.41403.64803.648019,808,736
Oct 03, 20193.68603.73103.30003.67203.672039,259,838
Oct 02, 20193.88604.00003.37403.59203.592047,971,448
Oct 01, 20194.02004.40003.55003.75003.750095,650,445
Sep 30, 20193.10005.56002.91003.98403.9840218,480,511
Sep 27, 20193.70003.92702.60002.90802.9080245,993,006
Sep 26, 20194.20004.20003.65003.71403.714098,736,782
Sep 25, 20194.12004.34603.98204.08004.080064,360,741
Sep 24, 20194.31604.44803.67504.24204.242059,034,822
Sep 23, 20194.35004.90003.65004.34804.348080,871,588
Sep 20, 20194.38604.61004.22404.31604.3160250,168,370
Sep 19, 20194.40004.90004.20004.42404.424089,585,121
Sep 18, 20194.55004.59803.53904.41604.4160287,290,782
Sep 17, 20193.57007.00002.10004.66604.6660462,577,053
Sep 16, 201911.170011.38009.665010.000010.000063,747,342
Sep 13, 201910.980011.190010.870011.170011.170068,050,835
Sep 12, 201910.740011.200010.519011.000011.000046,842,226
Sep 11, 201910.700010.860010.450010.600010.600057,586,490
Sep 10, 201910.560010.681010.420010.620010.620046,205,906
Sep 09, 201910.310010.529010.238010.470010.470055,713,461
Sep 06, 201910.490010.50909.930010.290010.290026,860,249
Sep 05, 201910.380010.560010.280010.280010.280027,012,595
Sep 04, 201910.450010.527010.270010.390010.390033,431,226
Sep 03, 201910.460010.633010.248010.400010.400021,738,965
Sep 02, 201910.400010.700010.144010.290010.290026,861,829
Aug 30, 201910.580010.790010.276010.350010.350030,979,092
Aug 29, 201910.550010.600010.200010.400010.400027,408,355
Aug 28, 201910.420010.70509.800010.400010.400033,935,211
Aug 27, 201910.380010.935010.200010.390010.390045,269,458
Aug 23, 20199.800010.44009.800010.190010.190054,133,951
Aug 22, 20199.35009.84509.25009.73009.730029,958,124
Aug 21, 20199.30009.56509.14709.30009.300032,113,107
Aug 20, 20199.36009.45009.05009.18509.185029,116,635
Aug 19, 20199.36509.48508.88509.02009.020030,326,511
Aug 16, 20199.75509.75508.85009.16009.160033,512,889
Aug 15, 20198.99509.47208.10009.15509.155052,773,304
Aug 14, 201910.390010.99008.64008.84508.845088,528,203
Aug 13, 20198.350012.00007.75009.50009.500089,622,240
Aug 12, 20199.35508,389.00007.50008.12008.1200142,893,351
Aug 09, 20199.90009.90009.00009.26009.260046,275,454
Aug 08, 20199.40009.98009.24509.54509.545071,295,806
Aug 07, 201910.340010.63008.50009.24509.2450161,829,808
Aug 06, 201911.000012.00008.505010.400010.4000306,517,348
Aug 05, 201915.000015.300014.520014.600014.600031,726,105
Aug 02, 201915.060015.450014.840014.970014.970021,110,249
Aug 01, 201915.350015.350014.850014.960014.960017,432,434
Jul 31, 201914.940015.320014.630015.020015.020023,103,279
Jul 30, 201914.840014.960014.600014.880014.880018,591,476
Jul 29, 201914.920015.030014.650014.800014.800018,106,502
Jul 26, 201914.990015.040014.670014.750014.750017,319,452
Jul 25, 201915.320015.390014.300014.850014.850033,335,293
Jul 24, 201916.250016.250014.640015.030015.030060,035,494
Jul 23, 201916.010016.350015.840015.960015.960012,366,451
Jul 22, 201916.070016.500015.830015.860015.860014,213,292
Jul 19, 201915.900016.600015.740016.000016.000024,638,867
Jul 18, 201916.100016.170015.500015.870015.870020,038,957
Jul 17, 201916.300016.690016.050016.090016.090010,892,257
Jul 16, 201916.440016.590016.060016.270016.270017,312,136
Jul 15, 201916.800016.800015.610016.440016.440047,527,090
Jul 12, 201915.820016.820015.710016.770016.770088,501,840
Jul 11, 201915.390015.890014.820015.890015.890041,288,216
Jul 10, 201915.000015.330014.800015.240015.240015,159,741
Jul 09, 201914.930015.000014.630015.000015.000017,323,280
Jul 08, 201914.900015.000014.650014.870014.870020,526,275
Jul 05, 201914.920015.040014.840014.840014.840012,767,511
Jul 04, 201915.140015.300014.850014.920014.920025,534,995
Jul 03, 201914.890015.210014.830015.020015.020019,650,426
Jul 02, 201915.200015.200014.550014.840014.840020,812,153
Jul 01, 201915.250015.250014.820014.990014.990018,496,929
Jun 28, 201914.750015.490014.650014.720014.720050,348,880
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...