Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Buy Standard Chartered (STAN) by Harvey Jones in The Motley Fool
- Buy Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold Wise Class A (WISE) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Hold St James's Place (STJ) by Deutsche Bank
- Hold Rathbones Group (RAT) by Deutsche Bank
- Hold Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Quilter (QLT) by Deutsche Bank
- Hold Ninety One (N91) by Deutsche Bank
- Add BP (BP.) by Simon Watkins in The Motley Fool
Sirius Petroleum (SRSP) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/02/2014 | 3.00p | 3.10p | 2.81p | 3.00p | 748470 |
| 07/02/2014 | 3.00p | 3.25p | 2.81p | 3.00p | 421550 |
| 06/02/2014 | 2.88p | 3.09p | 2.86p | 3.00p | 3300191 |
| 05/02/2014 | 2.88p | 2.98p | 2.75p | 2.88p | 3509679 |
| 04/02/2014 | 3.13p | 3.25p | 2.83p | 2.88p | 7739436 |
| 03/02/2014 | 3.13p | 3.25p | 3.00p | 3.13p | 4394007 |
| 31/01/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 803385 |
| 30/01/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 3965859 |
| 29/01/2014 | 3.25p | 3.25p | 3.00p | 3.13p | 312233 |
| 28/01/2014 | 3.13p | 3.25p | 3.00p | 3.25p | 501178 |
| 27/01/2014 | 3.25p | 3.34p | 3.01p | 3.13p | 1126832 |
| 24/01/2014 | 3.38p | 3.39p | 3.00p | 3.25p | 4028131 |
| 23/01/2014 | 3.63p | 3.63p | 3.32p | 3.38p | 2187226 |
| 22/01/2014 | 3.75p | 4.00p | 3.50p | 3.63p | 11164209 |
| 21/01/2014 | 3.50p | 4.00p | 3.50p | 3.75p | 4246055 |
| 20/01/2014 | 3.38p | 3.61p | 3.34p | 3.50p | 7850201 |
| 17/01/2014 | 3.13p | 3.50p | 3.05p | 3.38p | 5567670 |
| 16/01/2014 | 2.88p | 3.25p | 2.83p | 3.13p | 3671005 |
| 15/01/2014 | 3.00p | 3.15p | 2.83p | 2.88p | 5624424 |
| 14/01/2014 | 3.00p | 3.15p | 2.75p | 3.00p | 3741949 |
| 13/01/2014 | 3.13p | 3.15p | 2.85p | 3.00p | 2308982 |
| 10/01/2014 | 3.00p | 3.14p | 2.90p | 3.13p | 5823796 |
| 09/01/2014 | 3.25p | 3.38p | 3.00p | 3.00p | 7638314 |
| 08/01/2014 | 3.13p | 3.75p | 3.13p | 3.38p | 11155564 |
| 07/01/2014 | 3.13p | 3.27p | 2.80p | 3.13p | 8769682 |
| 06/01/2014 | 3.38p | 3.40p | 3.00p | 3.13p | 4291623 |
| 03/01/2014 | 3.38p | 3.40p | 2.90p | 3.38p | 4097837 |
| 02/01/2014 | 3.13p | 3.50p | 3.00p | 3.38p | 3275994 |
| 31/12/2013 | 3.38p | 3.38p | 3.00p | 3.13p | 3802558 |
| 30/12/2013 | 3.25p | 3.50p | 2.75p | 3.38p | 13552571 |
| 27/12/2013 | 3.25p | 3.29p | 3.00p | 3.25p | 1196072 |
| 24/12/2013 | 3.25p | 3.30p | 3.05p | 3.25p | 94810 |
| 23/12/2013 | 3.25p | 3.30p | 3.00p | 3.25p | 982000 |
| 20/12/2013 | 3.38p | 3.42p | 3.13p | 3.25p | 4114072 |
| 19/12/2013 | 3.38p | 3.50p | 3.25p | 3.38p | 875460 |
| 18/12/2013 | 3.38p | 3.50p | 3.26p | 3.38p | 5355477 |
| 17/12/2013 | 3.63p | 3.65p | 3.25p | 3.50p | 3837150 |
| 16/12/2013 | 3.63p | 3.75p | 3.51p | 3.63p | 1350201 |
| 13/12/2013 | 3.63p | 3.75p | 3.53p | 3.63p | 5054683 |
| 12/12/2013 | 3.88p | 3.90p | 3.57p | 3.63p | 2744867 |
| 11/12/2013 | 3.88p | 4.00p | 3.75p | 4.00p | 2364755 |
| 10/12/2013 | 4.00p | 4.20p | 3.80p | 3.88p | 1246716 |
| 09/12/2013 | 4.00p | 4.00p | 3.63p | 3.63p | 1532159 |
| 06/12/2013 | 4.00p | 4.25p | 3.76p | 4.00p | 658561 |
| 05/12/2013 | 4.00p | 4.00p | 3.77p | 4.00p | 803461 |
| 04/12/2013 | 3.75p | 4.11p | 3.63p | 4.00p | 1497496 |
| 03/12/2013 | 3.88p | 4.00p | 3.55p | 3.75p | 591834 |
| 02/12/2013 | 3.88p | 4.25p | 3.75p | 3.88p | 763387 |
| 29/11/2013 | 4.13p | 4.14p | 3.50p | 3.88p | 1966979 |
| 28/11/2013 | 4.13p | 4.64p | 4.00p | 4.13p | 2045033 |
| 27/11/2013 | 4.25p | 4.42p | 4.05p | 4.13p | 1678657 |
| 26/11/2013 | 4.50p | 4.50p | 4.25p | 4.25p | 1040608 |
| 25/11/2013 | 4.50p | 4.58p | 4.31p | 4.50p | 2139926 |
| 22/11/2013 | 4.50p | 4.55p | 4.27p | 4.50p | 1288043 |
| 21/11/2013 | 4.50p | 4.55p | 4.30p | 4.50p | 609133 |
| 20/11/2013 | 4.50p | 4.55p | 4.25p | 4.50p | 468637 |
| 19/11/2013 | 4.63p | 4.63p | 4.30p | 4.50p | 1808450 |
| 18/11/2013 | 4.63p | 4.65p | 4.50p | 4.63p | 430138 |
| 15/11/2013 | 4.50p | 4.72p | 4.38p | 4.63p | 1533656 |
| 14/11/2013 | 4.50p | 4.58p | 4.32p | 4.50p | 1142598 |
| 13/11/2013 | 4.50p | 4.60p | 4.23p | 4.50p | 2234971 |
| 12/11/2013 | 4.50p | 4.75p | 4.25p | 4.50p | 1664737 |
| 11/11/2013 | 4.13p | 4.70p | 4.13p | 4.50p | 4965494 |
| 08/11/2013 | 4.13p | 4.25p | 4.00p | 4.13p | 5822564 |
| 07/11/2013 | 4.13p | 4.25p | 4.00p | 4.13p | 1747156 |
| 06/11/2013 | 4.13p | 4.25p | 4.00p | 4.13p | 1356962 |
| 05/11/2013 | 4.38p | 4.63p | 4.00p | 4.13p | 1631326 |
| 04/11/2013 | 4.75p | 4.79p | 4.35p | 4.63p | 971772 |
| 01/11/2013 | 4.63p | 4.94p | 4.50p | 4.75p | 1768103 |
| 31/10/2013 | 4.50p | 4.75p | 4.40p | 4.63p | 3066556 |
| 30/10/2013 | 4.13p | 4.73p | 4.05p | 4.50p | 3027489 |
| 29/10/2013 | 4.00p | 4.25p | 3.75p | 4.13p | 8053069 |
| 28/10/2013 | 3.88p | 4.25p | 3.50p | 4.13p | 3003661 |
| 25/10/2013 | 3.75p | 4.00p | 3.70p | 3.88p | 1918263 |
| 24/10/2013 | 3.75p | 3.94p | 3.50p | 3.88p | 6257269 |
| 23/10/2013 | 3.63p | 3.90p | 3.55p | 3.75p | 2622928 |
| 22/10/2013 | 3.50p | 3.70p | 3.50p | 3.63p | 1348610 |
| 21/10/2013 | 3.50p | 3.65p | 3.35p | 3.50p | 382569 |
| 18/10/2013 | 3.38p | 3.65p | 3.30p | 3.50p | 487337 |
| 17/10/2013 | 3.38p | 3.50p | 3.30p | 3.38p | 1496925 |
| 16/10/2013 | 3.50p | 3.55p | 3.25p | 3.38p | 3581639 |
| 15/10/2013 | 3.50p | 3.59p | 3.37p | 3.50p | 1137438 |
| 14/10/2013 | 3.38p | 3.80p | 3.38p | 3.50p | 4156961 |
| 11/10/2013 | 3.38p | 3.50p | 3.28p | 3.38p | 1310515 |
| 10/10/2013 | 3.38p | 3.42p | 3.25p | 3.38p | 1995238 |
| 09/10/2013 | 3.38p | 3.50p | 3.25p | 3.25p | 486693 |
| 08/10/2013 | 3.38p | 3.38p | 3.38p | 3.38p | 413577 |
| 07/10/2013 | 3.38p | 3.75p | 3.25p | 3.38p | 713431 |
| 04/10/2013 | 3.45p | 3.49p | 3.18p | 3.38p | 1512046 |
| 03/10/2013 | 3.43p | 3.50p | 3.40p | 3.45p | 1972577 |
| 02/10/2013 | 3.43p | 3.43p | 3.30p | 3.43p | 996446 |
| 01/10/2013 | 3.40p | 3.43p | 3.30p | 3.43p | 1156054 |
| 30/09/2013 | 3.40p | 3.40p | 3.30p | 3.40p | 1363183 |
| 27/09/2013 | 3.48p | 3.48p | 3.30p | 3.40p | 2138315 |
| 26/09/2013 | 3.45p | 3.50p | 3.35p | 3.48p | 1622934 |
| 25/09/2013 | 3.58p | 3.70p | 3.25p | 3.45p | 4340935 |
| 24/09/2013 | 3.63p | 3.65p | 3.50p | 3.63p | 318625 |
| 23/09/2013 | 3.63p | 3.75p | 3.60p | 3.63p | 605408 |
| 20/09/2013 | 3.75p | 3.76p | 3.53p | 3.63p | 1221073 |
| 19/09/2013 | 3.75p | 3.85p | 3.63p | 3.75p | 898131 |
| 18/09/2013 | 3.75p | 3.79p | 3.62p | 3.75p | 477121 |
| 17/09/2013 | 3.93p | 3.93p | 3.55p | 3.75p | 1672816 |
| 16/09/2013 | 3.93p | 4.25p | 3.80p | 3.93p | 1841878 |
| 13/09/2013 | 3.70p | 4.00p | 3.70p | 3.93p | 1589031 |
| 12/09/2013 | 3.83p | 3.83p | 3.68p | 3.70p | 316057 |
| 11/09/2013 | 3.78p | 3.83p | 3.78p | 3.83p | 348433 |
| 10/09/2013 | 3.78p | 3.80p | 3.65p | 3.78p | 2755099 |
| 09/09/2013 | 3.65p | 4.00p | 3.55p | 3.78p | 2294399 |
| 06/09/2013 | 3.75p | 3.75p | 3.50p | 3.65p | 701262 |
| 05/09/2013 | 3.75p | 3.76p | 3.63p | 3.75p | 1845276 |
| 04/09/2013 | 3.75p | 4.00p | 3.75p | 3.75p | 1906531 |
| 03/09/2013 | 3.75p | 4.00p | 3.61p | 3.75p | 2004470 |
| 02/09/2013 | 3.63p | 3.90p | 3.50p | 3.75p | 1641382 |
| 30/08/2013 | 3.88p | 4.00p | 3.50p | 3.63p | 2599693 |
| 29/08/2013 | 4.13p | 4.14p | 3.75p | 3.88p | 1994520 |
| 28/08/2013 | 4.13p | 4.23p | 4.00p | 4.13p | 1331351 |
| 27/08/2013 | 3.53p | 4.25p | 3.39p | 4.13p | 2468418 |
| 23/08/2013 | 3.33p | 3.78p | 3.28p | 3.65p | 1222957 |
| 22/08/2013 | 3.33p | 3.40p | 3.15p | 3.33p | 1248540 |
| 21/08/2013 | 3.33p | 3.33p | 3.15p | 3.33p | 816766 |
| 20/08/2013 | 3.50p | 3.50p | 3.20p | 3.33p | 529000 |
| 19/08/2013 | 3.50p | 3.50p | 3.31p | 3.50p | 779774 |
| 16/08/2013 | 3.50p | 3.50p | 3.15p | 3.50p | 3803289 |
| 15/08/2013 | 3.53p | 3.57p | 3.43p | 3.50p | 305275 |
| 14/08/2013 | 3.38p | 4.00p | 3.30p | 3.53p | 1139260 |
| 13/08/2013 | 3.50p | 3.70p | 3.38p | 3.38p | 628591 |
| 12/08/2013 | 3.33p | 3.62p | 3.25p | 3.50p | 784871 |
| 09/08/2013 | 3.33p | 3.50p | 3.25p | 3.33p | 2243879 |
| 08/08/2013 | 3.33p | 3.50p | 3.15p | 3.33p | 1942316 |
| 07/08/2013 | 3.38p | 3.38p | 3.00p | 3.00p | 1624342 |
| 06/08/2013 | 3.25p | 3.48p | 3.00p | 3.38p | 3325774 |
| 05/08/2013 | 3.38p | 3.45p | 3.13p | 3.25p | 660993 |
| 02/08/2013 | 3.38p | 3.42p | 3.30p | 3.38p | 249836 |
| 01/08/2013 | 3.38p | 3.42p | 3.25p | 3.38p | 152586 |
| 31/07/2013 | 3.50p | 3.50p | 3.25p | 3.38p | 665538 |
| 30/07/2013 | 3.50p | 3.69p | 3.50p | 3.50p | 135053 |
| 29/07/2013 | 3.63p | 3.75p | 3.10p | 3.50p | 3560780 |
| 26/07/2013 | 3.75p | 3.80p | 3.50p | 3.63p | 1207500 |
| 25/07/2013 | 3.75p | 3.84p | 3.55p | 3.75p | 775489 |
| 24/07/2013 | 3.88p | 3.88p | 3.53p | 3.75p | 318022 |
| 23/07/2013 | 3.88p | 3.88p | 3.75p | 3.88p | 833799 |
| 22/07/2013 | 3.88p | 3.88p | 3.75p | 3.88p | 35000 |
| 19/07/2013 | 3.88p | 3.89p | 3.75p | 3.88p | 1840000 |
| 18/07/2013 | 3.88p | 3.88p | 3.80p | 3.88p | 228251 |
| 17/07/2013 | 4.00p | 4.00p | 3.88p | 3.88p | 56250 |
| 16/07/2013 | 4.00p | 4.00p | 3.75p | 4.00p | 100000 |
| 15/07/2013 | 3.88p | 4.00p | 3.88p | 4.00p | 1614561 |
| 12/07/2013 | 3.88p | 4.05p | 3.85p | 4.05p | 180000 |
| 11/07/2013 | 3.88p | 4.10p | 3.75p | 3.88p | 877432 |
| 10/07/2013 | 3.88p | 3.90p | 3.75p | 3.88p | 0 |
| 09/07/2013 | 3.88p | 3.90p | 3.75p | 3.88p | 2538185 |
| 08/07/2013 | 4.00p | 4.13p | 3.80p | 3.88p | 862581 |
| 05/07/2013 | 4.13p | 4.21p | 3.91p | 4.00p | 559453 |
| 04/07/2013 | 4.25p | 4.25p | 3.83p | 4.13p | 491889 |
| 03/07/2013 | 4.25p | 4.40p | 4.01p | 4.25p | 610449 |
| 02/07/2013 | 4.13p | 4.32p | 4.00p | 4.25p | 479135 |
| 01/07/2013 | 4.13p | 4.13p | 3.75p | 4.13p | 32789 |
| 28/06/2013 | 4.00p | 4.13p | 3.75p | 4.00p | 655183 |
| 27/06/2013 | 4.13p | 4.13p | 3.82p | 4.00p | 484416 |
| 26/06/2013 | 4.00p | 4.13p | 3.81p | 4.13p | 1208683 |
| 25/06/2013 | 4.00p | 4.25p | 3.90p | 4.00p | 434520 |
| 24/06/2013 | 4.25p | 4.25p | 3.75p | 4.00p | 1292138 |
| 21/06/2013 | 4.25p | 4.50p | 4.25p | 4.25p | 100000 |
| 20/06/2013 | 4.00p | 4.42p | 4.00p | 4.25p | 68766 |
| 19/06/2013 | 4.13p | 4.45p | 3.85p | 4.13p | 401497 |
| 18/06/2013 | 4.13p | 4.45p | 3.85p | 4.13p | 427422 |
| 17/06/2013 | 4.00p | 4.25p | 4.00p | 4.13p | 400300 |
| 14/06/2013 | 4.00p | 4.15p | 3.84p | 4.00p | 358833 |
| 13/06/2013 | 3.75p | 4.25p | 3.75p | 4.00p | 613255 |
| 12/06/2013 | 4.00p | 4.00p | 3.60p | 3.75p | 925926 |
| 11/06/2013 | 4.25p | 4.25p | 3.80p | 4.00p | 474374 |
| 10/06/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 766404 |
| 07/06/2013 | 4.38p | 4.38p | 4.05p | 4.25p | 294069 |
| 06/06/2013 | 4.25p | 4.50p | 4.10p | 4.38p | 876604 |
| 05/06/2013 | 4.25p | 4.40p | 4.00p | 4.25p | 463494 |
| 04/06/2013 | 4.38p | 4.38p | 4.25p | 4.25p | 609775 |
| 03/06/2013 | 4.50p | 4.75p | 4.25p | 4.38p | 1104696 |
| 31/05/2013 | 4.38p | 4.55p | 4.18p | 4.50p | 457724 |
| 30/05/2013 | 4.25p | 4.50p | 4.13p | 4.38p | 613594 |
| 29/05/2013 | 4.25p | 4.37p | 4.10p | 4.25p | 646176 |
| 28/05/2013 | 4.50p | 4.50p | 4.00p | 4.25p | 3053540 |
| 24/05/2013 | 4.50p | 4.53p | 4.33p | 4.50p | 471470 |
| 23/05/2013 | 4.63p | 4.69p | 4.29p | 4.50p | 824637 |
| 22/05/2013 | 4.63p | 4.71p | 4.50p | 4.63p | 460195 |
| 21/05/2013 | 4.75p | 4.85p | 4.54p | 4.63p | 1287996 |
| 20/05/2013 | 4.75p | 5.00p | 4.50p | 4.75p | 1877734 |
| 17/05/2013 | 4.88p | 4.88p | 4.50p | 4.75p | 1531272 |
| 16/05/2013 | 4.88p | 4.98p | 4.75p | 4.88p | 1353620 |
| 15/05/2013 | 4.88p | 5.00p | 4.78p | 4.88p | 663093 |
| 14/05/2013 | 4.75p | 5.19p | 4.60p | 4.88p | 2282696 |
| 13/05/2013 | 4.63p | 4.80p | 4.50p | 4.75p | 795870 |
| 10/05/2013 | 5.00p | 5.00p | 4.63p | 4.63p | 1185754 |
| 09/05/2013 | 4.63p | 5.10p | 4.55p | 5.00p | 2969800 |
| 08/05/2013 | 4.75p | 4.80p | 4.50p | 4.63p | 3162468 |
| 07/05/2013 | 4.75p | 5.17p | 4.50p | 4.75p | 30867420 |
| 03/05/2013 | 4.88p | 6.20p | 4.62p | 4.63p | 14501882 |
| 02/05/2013 | 4.00p | 4.18p | 4.00p | 4.00p | 2656496 |
| 01/05/2013 | 3.75p | 4.20p | 3.74p | 4.00p | 2718745 |
| 30/04/2013 | 3.50p | 3.75p | 3.40p | 3.75p | 1767413 |
| 29/04/2013 | 3.50p | 3.58p | 3.36p | 3.50p | 539275 |
*Close Price adjusted for both dividends and splits