Share Name Share Symbol Market Type Share ISIN Share Description
Sirius Minerals LSE:SXX London Ordinary Share GB00B0DG3H29 ORD 0.25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.24p +0.82% 29.42p 29.16p 29.20p 29.74p 28.48p 29.74p 21,123,924 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -79.2 -1.8 - 1,383.28

Sirius Minerals (SXX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 201829.42+0.24+0.82%28.4829.7421,123,924
20 Sep 201829.18-0.84-2.80%28.630.2414,315,910
19 Sep 201830.02-0.76-2.47%29.343119,818,192
18 Sep 201830.78+1.50+5.12%29.1431.0656,261,787
17 Sep 201829.28+1.74+6.32%2829.8247,954,535
14 Sep 201827.54+0.46+1.70%27.228.6418,304,022
13 Sep 201827.08-0.14-0.51%26.6827.9814,572,425
12 Sep 201827.22+0.38+1.42%26.6628.222,961,545
11 Sep 201826.84+1.24+4.84%25.127.7629,159,186
10 Sep 201825.6-0.72-2.74%23.7426.574,561,542
07 Sep 201826.32-0.98-3.59%2527.4448,186,051
06 Sep 201827.3-5.36-16.41%22.530.38135,040,645
05 Sep 201832.659999-1.92-5.55%31.7834.5840,845,921
04 Sep 201834.58-1.08-3.03%33.835.9633,747,089
03 Sep 201835.66-0.34-0.94%35.5836.767,170,416
31 Aug 201836-0.62-1.69%35.9636.8213,350,384
30 Aug 201836.62-0.02-0.05%36.3437.165,431,608
29 Aug 201836.64-0.34-0.92%36.3237.587,473,450
28 Aug 201836.98-0.26-0.70%36.638.3411,411,047
24 Aug 201837.24+0.60+1.64%36.537.48,097,447
23 Aug 201836.64+0.08+0.22%36.337.025,081,536
22 Aug 201836.56+0.54+1.50%3636.583,677,020
Download more Sirius Minerals Historical Data

Sirius Minerals (SXX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week28.3631.0627.229.699914M56M31M1.063.74%
1 Month36.538.3422.529.16575M135M32M-7.08-19.40%
3 Months33.3639.7822.532.05484M135M19M-3.94-11.81%
6 Months29.1639.7822.531.87944M135M17M0.260.89%
1 Year25.4539.782129.18044M138M15M3.9715.60%
3 Years1951.7510.526.16451M431M20M10.4254.84%
5 Years9.551.756.0623.78165k431M15M19.92209.68%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20180922 10:44:05