Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Etc 6 Meridian (SIXS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 48.06 48.06 47.6352 47.6352 0
17th Jul 2025 (Thu) 48.06 48.06 48.06 48.1779 2,586
16th Jul 2025 (Wed) 47.65 47.661 47.65 47.661 0
15th Jul 2025 (Tue) 47.65 47.65 47.65 47.4018 100
14th Jul 2025 (Mon) 47.96 47.96 47.96 48.1831 1,816
11th Jul 2025 (Fri) 47.44 47.9825 47.44 47.9825 5
10th Jul 2025 (Thu) 47.44 48.2099 47.44 48.2099 6
9th Jul 2025 (Wed) 47.44 47.44 47.44 47.7187 100
8th Jul 2025 (Tue) 47.67 47.67 47.67 47.5773 147
7th Jul 2025 (Mon) 47.98 47.98 47.98 47.3741 121
4th Jul 2025 (Fri) 47.38 47.8715 47.38 47.8715 0
3rd Jul 2025 (Thu) 47.38 47.8715 47.38 47.8715 0
2nd Jul 2025 (Wed) 47.38 47.7114 47.38 47.7114 0
1st Jul 2025 (Tue) 47.38 47.38 47.32 47.21 1,251
30th Jun 2025 (Mon) 46.90 46.90 46.7024 46.7024 0
27th Jun 2025 (Fri) 46.90 46.90 46.90 46.8016 964
26th Jun 2025 (Thu) 46.58 46.77 46.58 46.77 0
25th Jun 2025 (Wed) 46.58 46.58 46.58 46.46 400
24th Jun 2025 (Tue) 46.39 46.8239 46.39 46.8239 0
23rd Jun 2025 (Mon) 46.39 46.6626 46.39 46.6626 0
20th Jun 2025 (Fri) 46.39 46.39 46.284 46.284 75
19th Jun 2025 (Thu) 46.39 46.39 46.39 46.466 100
18th Jun 2025 (Wed) 46.39 46.39 46.39 46.466 100
17th Jun 2025 (Tue) 46.55 46.55 46.41 46.32 909
16th Jun 2025 (Mon) 46.82 46.82 46.44 46.44 0
13th Jun 2025 (Fri) 46.82 46.82 46.1531 46.1531 0
12th Jun 2025 (Thu) 46.82 46.82 46.6253 46.6253 39
11th Jun 2025 (Wed) 46.82 46.82 46.82 46.6298 224
10th Jun 2025 (Tue) 46.37 46.8338 46.37 46.8338 0
9th Jun 2025 (Mon) 46.37 46.661 46.37 46.661 7
6th Jun 2025 (Fri) 46.37 46.37 46.37 46.47 200
5th Jun 2025 (Thu) 46.23 46.23 46.1087 46.1087 7
4th Jun 2025 (Wed) 46.23 46.29 46.23 46.12 205
3rd Jun 2025 (Tue) 46.05 46.40 46.05 46.40 55
2nd Jun 2025 (Mon) 46.05 46.05 45.97 46.00 349
30th May 2025 (Fri) 46.05 46.11 46.05 46.08 2,002
29th May 2025 (Thu) 45.98 46.0925 45.98 46.0925 0
28th May 2025 (Wed) 45.98 45.98 45.98 45.98 321
27th May 2025 (Tue) 45.5231 45.5231 45.5231 45.5231 71
26th May 2025 (Mon) 45.5231 45.5231 45.5231 45.5231 0
24th May 2025 (Sat) 45.517 45.5231 45.517 45.5231 0
23rd May 2025 (Fri) 45.517 45.517 45.517 45.517 0
22nd May 2025 (Thu) 45.9092 45.9092 45.9092 45.9092 0
21st May 2025 (Wed) 46.8843 46.8843 46.8843 46.8843 0
20th May 2025 (Tue) 46.943 46.943 46.943 46.943 0
FTSE 100 Latest
Value8,992.12
Change19.48