Sirius Minerals Historic Prices

 
     
Date Open High Low Close Volume
May 20, 2019 15.85 16.02 15.35 15.90 55,447,793
May 17, 2019 16.80 16.80 15.75 15.75 51,014,086
May 16, 2019 17.15 17.41 16.20 16.71 41,159,959
May 15, 2019 17.75 17.90 16.99 17.10 22,996,617
May 14, 2019 17.52 17.98 16.01 17.63 40,712,738
May 13, 2019 19.34 20.40 17.01 17.16 95,669,760
May 10, 2019 17.82 19.24 17.28 19.24 125,225,492
May 9, 2019 16.29 17.78 16.02 17.65 107,624,832
May 8, 2019 15.36 16.15 15.00 16.11 65,130,139
May 7, 2019 16.00 16.16 15.00 15.21 59,173,728
May 6, 2019 16.62 0.00 0.00 15.77 17,016,304
May 3, 2019 16.62 16.72 15.50 15.77 77,186,598
May 2, 2019 17.00 17.17 16.31 16.53 86,834,344
May 1, 2019 15.00 17.00 15.00 17.00 210,383,449
Apr 30, 2019 18.95 20.00 17.00 17.42 312,530,076
Apr 29, 2019 22.20 22.45 21.00 21.90 18,776,938
Apr 26, 2019 21.90 22.50 21.40 21.80 23,806,174
Apr 25, 2019 22.00 23.80 21.24 21.90 47,083,355
Apr 24, 2019 21.20 21.37 20.52 20.98 12,641,048
Apr 23, 2019 20.60 21.72 20.30 20.94 29,094,276
Apr 22, 2019 21.28 0.00 0.00 20.54 0
Apr 19, 2019 21.28 21.65 19.80 20.54 65,678,296
Apr 18, 2019 21.28 21.65 19.80 20.54 65,678,296
Apr 17, 2019 22.00 22.50 21.22 21.42 20,744,451
Apr 16, 2019 21.80 22.15 21.34 21.86 18,078,739
Apr 15, 2019 21.30 22.08 20.94 21.42 29,634,103
Apr 12, 2019 21.40 22.08 19.97 21.16 43,836,393
Apr 11, 2019 24.30 24.98 21.08 21.40 81,266,143
Apr 10, 2019 23.54 24.90 23.54 24.30 35,110,637
Apr 9, 2019 22.38 27.00 22.00 23.30 109,371,797
Apr 8, 2019 20.70 22.16 20.64 22.08 58,658,282
Apr 5, 2019 20.50 21.26 20.00 21.00 61,784,332
Apr 4, 2019 20.42 20.50 20.10 20.46 13,959,200
Apr 3, 2019 20.08 20.58 19.96 20.22 22,793,485
Apr 2, 2019 20.40 20.46 19.86 20.06 27,178,765
Apr 1, 2019 20.10 20.54 19.81 20.20 19,967,109
Mar 29, 2019 20.00 20.28 19.90 20.04 17,041,278
Mar 28, 2019 19.88 20.28 19.88 20.12 10,697,184
Mar 27, 2019 20.20 20.20 19.96 20.00 13,627,823
Mar 26, 2019 19.67 20.36 19.67 20.04 14,330,178
Mar 25, 2019 19.73 19.96 19.52 19.96 9,815,173
Mar 22, 2019 19.72 19.92 19.43 19.68 9,272,840
Mar 21, 2019 19.90 19.97 19.65 19.72 7,130,119
Mar 20, 2019 19.98 19.98 19.51 19.90 10,509,913
Mar 19, 2019 19.85 19.94 19.50 19.79 10,145,457
Mar 18, 2019 19.90 19.99 19.70 19.70 12,553,729
Mar 15, 2019 19.70 19.88 19.37 19.88 19,624,539
Mar 14, 2019 19.81 20.55 19.15 19.45 41,297,643
Mar 13, 2019 19.30 20.10 19.24 19.81 23,835,676
Mar 12, 2019 18.56 19.75 18.56 19.36 41,690,133
Showing 1 to 50 of 261