Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Sirius Minerals Historic Prices

 
     
Date Open High Low Close Volume
Sep 20, 2019 4.39 4.61 4.22 4.32 250,168,370
Sep 19, 2019 4.40 4.90 4.20 4.42 89,585,121
Sep 18, 2019 4.55 4.60 3.54 4.42 287,290,782
Sep 17, 2019 2.10 7.00 2.10 4.67 462,577,053
Sep 16, 2019 11.17 11.38 9.67 10.00 63,747,342
Sep 13, 2019 10.98 11.19 10.87 11.17 68,050,835
Sep 12, 2019 10.74 11.20 10.52 11.00 46,842,226
Sep 11, 2019 10.70 10.86 10.45 10.60 57,586,490
Sep 10, 2019 10.56 10.68 10.42 10.62 46,205,906
Sep 9, 2019 10.31 10.53 10.24 10.47 55,713,461
Sep 6, 2019 10.49 10.51 9.93 10.29 26,860,249
Sep 5, 2019 10.38 10.56 10.28 10.28 27,012,595
Sep 4, 2019 10.45 10.53 10.27 10.39 33,431,226
Sep 3, 2019 10.46 10.63 10.25 10.40 21,738,965
Sep 2, 2019 10.40 10.70 10.14 10.29 26,861,829
Aug 30, 2019 10.58 10.79 10.28 10.35 30,979,092
Aug 29, 2019 10.55 10.60 10.20 10.40 27,408,355
Aug 28, 2019 10.42 10.70 9.80 10.40 33,935,211
Aug 27, 2019 10.38 10.94 10.20 10.39 45,269,458
Aug 26, 2019 9.80 0.00 0.00 10.19 0
Aug 22, 2019 9.35 9.85 9.25 9.73 29,958,124
Aug 21, 2019 9.30 9.57 9.15 9.30 32,113,107
Aug 20, 2019 9.36 9.45 9.05 9.19 29,116,635
Aug 19, 2019 9.37 9.49 8.89 9.02 30,326,511
Aug 16, 2019 9.76 9.76 8.85 9.16 33,512,889
Aug 15, 2019 9.00 9.47 8.10 9.16 52,773,304
Aug 14, 2019 10.39 10.99 7.75 8.85 88,528,203
Aug 13, 2019 8.35 8.62 7.75 8.12 47,343,923
Aug 12, 2019 9.90 9.64 7.50 8.12 142,893,351
Aug 9, 2019 9.90 9.90 9.00 9.26 46,275,454
Aug 8, 2019 9.40 9.98 9.25 9.55 71,295,806
Aug 7, 2019 10.34 10.63 8.50 9.25 161,829,808
Aug 6, 2019 10.50 12.00 8.51 10.40 306,517,348
Aug 5, 2019 15.06 0.00 14.52 14.60 31,726,105
Aug 2, 2019 15.06 15.45 14.84 14.97 21,110,249
Aug 1, 2019 15.35 15.35 14.85 14.96 17,432,434
Jul 31, 2019 14.94 15.32 14.63 15.02 23,103,279
Jul 30, 2019 14.84 14.96 14.60 14.88 18,591,476
Jul 29, 2019 14.92 15.03 14.65 14.80 18,106,502
Jul 26, 2019 14.99 15.08 14.65 14.75 17,319,452
Jul 25, 2019 15.32 15.40 14.30 14.85 33,335,293
Jul 24, 2019 16.25 16.25 14.64 15.03 60,035,494
Jul 23, 2019 16.01 16.43 15.83 15.96 12,366,451
Jul 22, 2019 16.07 16.50 15.83 15.86 14,213,292
Jul 19, 2019 15.90 16.60 15.67 16.00 24,638,867
Jul 18, 2019 16.10 16.21 15.50 15.87 20,038,957
Jul 17, 2019 16.30 16.69 16.05 16.09 10,892,257
Jul 16, 2019 16.44 16.67 16.06 16.27 17,312,136
Jul 15, 2019 16.80 16.87 15.60 16.44 47,527,090
Jul 12, 2019 0.00 16.82 15.53 16.77 88,501,840
Showing 1 to 50 of 259