Sirius Petroleum (SRSP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sirius Petroleum

Date Open High Low Close* Volume
23/08/2019 0.40p 0.40p 0.40p 0.40p 0
22/08/2019 0.40p 0.40p 0.40p 0.40p 0
21/08/2019 0.40p 0.40p 0.40p 0.40p 0
20/08/2019 0.40p 0.40p 0.40p 0.40p 0
19/08/2019 0.40p 0.40p 0.40p 0.40p 0
16/08/2019 0.40p 0.40p 0.40p 0.40p 0
15/08/2019 0.40p 0.40p 0.40p 0.40p 0
14/08/2019 0.40p 0.40p 0.40p 0.40p 0
13/08/2019 0.40p 0.40p 0.40p 0.40p 0
12/08/2019 0.40p 0.40p 0.40p 0.40p 0
09/08/2019 0.40p 0.40p 0.40p 0.40p 0
08/08/2019 0.40p 0.40p 0.40p 0.40p 0
07/08/2019 0.40p 0.40p 0.40p 0.40p 0
06/08/2019 0.40p 0.40p 0.40p 0.40p 0
05/08/2019 0.40p 0.40p 0.40p 0.40p 0
02/08/2019 0.40p 0.40p 0.40p 0.40p 0
01/08/2019 0.40p 0.40p 0.40p 0.40p 0
31/07/2019 0.40p 0.40p 0.40p 0.40p 0
30/07/2019 0.40p 0.40p 0.40p 0.40p 0
29/07/2019 0.40p 0.40p 0.40p 0.40p 0
26/07/2019 0.40p 0.40p 0.40p 0.40p 0
25/07/2019 0.40p 0.40p 0.40p 0.40p 0
24/07/2019 0.40p 0.40p 0.40p 0.40p 0
23/07/2019 0.40p 0.40p 0.40p 0.40p 0
22/07/2019 0.40p 0.40p 0.40p 0.40p 0
19/07/2019 0.40p 0.40p 0.40p 0.40p 0
18/07/2019 0.40p 0.40p 0.40p 0.40p 0
17/07/2019 0.40p 0.40p 0.40p 0.40p 0
16/07/2019 0.40p 0.40p 0.40p 0.40p 0
15/07/2019 0.40p 0.40p 0.40p 0.40p 0
12/07/2019 0.40p 0.40p 0.40p 0.40p 0
11/07/2019 0.40p 0.40p 0.40p 0.40p 0
10/07/2019 0.40p 0.40p 0.40p 0.40p 0
09/07/2019 0.40p 0.40p 0.40p 0.40p 0
08/07/2019 0.40p 0.40p 0.40p 0.40p 0
05/07/2019 0.40p 0.40p 0.40p 0.40p 0
04/07/2019 0.40p 0.40p 0.40p 0.40p 0
03/07/2019 0.40p 0.40p 0.40p 0.40p 0
02/07/2019 0.40p 0.40p 0.40p 0.40p 0
01/07/2019 0.40p 0.40p 0.40p 0.40p 0
28/06/2019 0.40p 0.40p 0.40p 0.40p 0
27/06/2019 0.40p 0.40p 0.40p 0.40p 0
26/06/2019 0.40p 0.40p 0.40p 0.40p 0
25/06/2019 0.40p 0.40p 0.40p 0.40p 0
24/06/2019 0.40p 0.40p 0.40p 0.40p 0
21/06/2019 0.40p 0.40p 0.40p 0.40p 0
20/06/2019 0.40p 0.40p 0.40p 0.40p 0
19/06/2019 0.40p 0.40p 0.40p 0.40p 0
18/06/2019 0.40p 0.40p 0.40p 0.40p 0
17/06/2019 0.40p 0.40p 0.40p 0.40p 0
14/06/2019 0.40p 0.40p 0.40p 0.40p 0
13/06/2019 0.40p 0.40p 0.40p 0.40p 0
12/06/2019 0.40p 0.40p 0.40p 0.40p 0
11/06/2019 0.40p 0.40p 0.40p 0.40p 0
10/06/2019 0.40p 0.40p 0.40p 0.40p 0
07/06/2019 0.40p 0.40p 0.40p 0.40p 0
05/06/2019 0.40p 0.40p 0.40p 0.40p 0
04/06/2019 0.40p 0.40p 0.40p 0.40p 0
03/06/2019 0.40p 0.40p 0.40p 0.40p 0
31/05/2019 0.40p 0.40p 0.40p 0.40p 0
30/05/2019 0.40p 0.40p 0.40p 0.40p 0
29/05/2019 0.40p 0.40p 0.40p 0.40p 0
28/05/2019 0.40p 0.40p 0.40p 0.40p 0
22/05/2019 0.40p 0.40p 0.40p 0.40p 0
21/05/2019 0.40p 0.40p 0.40p 0.40p 0
20/05/2019 0.40p 0.40p 0.40p 0.40p 0
17/05/2019 0.40p 0.40p 0.40p 0.40p 0
16/05/2019 0.40p 0.40p 0.40p 0.40p 0
15/05/2019 0.40p 0.40p 0.40p 0.40p 0
14/05/2019 0.40p 0.40p 0.40p 0.40p 0
13/05/2019 0.40p 0.40p 0.40p 0.40p 0
10/05/2019 0.40p 0.40p 0.40p 0.40p 0
09/05/2019 0.40p 0.40p 0.40p 0.40p 0
08/05/2019 0.40p 0.40p 0.40p 0.40p 0
07/05/2019 0.40p 0.40p 0.40p 0.40p 0
03/05/2019 0.40p 0.40p 0.40p 0.40p 0
02/05/2019 0.40p 0.40p 0.40p 0.40p 0
01/05/2019 0.40p 0.40p 0.40p 0.40p 0
30/04/2019 0.40p 0.40p 0.40p 0.40p 0
29/04/2019 0.40p 0.40p 0.40p 0.40p 0
26/04/2019 0.40p 0.40p 0.40p 0.40p 0
25/04/2019 0.40p 0.40p 0.40p 0.40p 0
24/04/2019 0.40p 0.40p 0.40p 0.40p 0
23/04/2019 0.40p 0.40p 0.40p 0.40p 0
18/04/2019 0.40p 0.40p 0.40p 0.40p 0
17/04/2019 0.40p 0.40p 0.40p 0.40p 0
16/04/2019 0.40p 0.40p 0.40p 0.40p 0
15/04/2019 0.40p 0.40p 0.40p 0.40p 0
12/04/2019 0.40p 0.40p 0.40p 0.40p 0
11/04/2019 0.40p 0.40p 0.40p 0.40p 0
10/04/2019 0.40p 0.40p 0.40p 0.40p 0
09/04/2019 0.40p 0.40p 0.40p 0.40p 0
08/04/2019 0.40p 0.40p 0.40p 0.40p 0
05/04/2019 0.40p 0.40p 0.40p 0.40p 0
04/04/2019 0.40p 0.40p 0.40p 0.40p 0
03/04/2019 0.40p 0.40p 0.40p 0.40p 0
02/04/2019 0.40p 0.40p 0.40p 0.40p 0
01/04/2019 0.40p 0.40p 0.40p 0.40p 0
29/03/2019 0.40p 0.40p 0.40p 0.40p 0
28/03/2019 0.40p 0.40p 0.40p 0.40p 0
27/03/2019 0.40p 0.40p 0.40p 0.40p 0
26/03/2019 0.40p 0.40p 0.40p 0.40p 0
25/03/2019 0.40p 0.40p 0.40p 0.40p 0
22/03/2019 0.40p 0.40p 0.40p 0.40p 0
21/03/2019 0.40p 0.40p 0.40p 0.40p 0
20/03/2019 0.40p 0.40p 0.40p 0.40p 0
19/03/2019 0.40p 0.40p 0.40p 0.40p 0
18/03/2019 0.40p 0.40p 0.40p 0.40p 0
15/03/2019 0.40p 0.40p 0.40p 0.40p 0
14/03/2019 0.40p 0.40p 0.40p 0.40p 0
13/03/2019 0.40p 0.40p 0.40p 0.40p 0
12/03/2019 0.40p 0.40p 0.40p 0.40p 0
11/03/2019 0.40p 0.40p 0.40p 0.40p 0
08/03/2019 0.40p 0.40p 0.40p 0.40p 0
07/03/2019 0.40p 0.40p 0.40p 0.40p 0
06/03/2019 0.40p 0.40p 0.40p 0.40p 0
05/03/2019 0.40p 0.40p 0.40p 0.40p 0
04/03/2019 0.40p 0.40p 0.40p 0.40p 0
01/03/2019 0.40p 0.40p 0.40p 0.40p 0
28/02/2019 0.40p 0.40p 0.40p 0.40p 0
27/02/2019 0.40p 0.40p 0.40p 0.40p 0
26/02/2019 0.40p 0.40p 0.40p 0.40p 0
25/02/2019 0.40p 0.40p 0.40p 0.40p 0
22/02/2019 0.40p 0.41p 0.38p 0.40p 8233160
21/02/2019 0.42p 0.42p 0.38p 0.40p 28273240
20/02/2019 0.42p 0.43p 0.40p 0.42p 3379104
19/02/2019 0.42p 0.43p 0.41p 0.41p 2915217
18/02/2019 0.43p 0.43p 0.40p 0.42p 16584537
15/02/2019 0.48p 0.48p 0.42p 0.44p 14833688
14/02/2019 0.49p 0.49p 0.45p 0.48p 6933988
13/02/2019 0.49p 0.50p 0.47p 0.49p 6117315
12/02/2019 0.49p 0.49p 0.48p 0.49p 8975476
11/02/2019 0.49p 0.50p 0.48p 0.49p 16895232
08/02/2019 0.51p 0.51p 0.48p 0.49p 20204548
07/02/2019 0.52p 0.52p 0.50p 0.51p 5532520
06/02/2019 0.52p 0.53p 0.50p 0.51p 4361784
05/02/2019 0.54p 0.54p 0.48p 0.50p 24014376
04/02/2019 0.54p 0.55p 0.53p 0.54p 16951550
01/02/2019 0.53p 0.58p 0.51p 0.54p 13493215
31/01/2019 0.53p 0.55p 0.51p 0.53p 4044605
30/01/2019 0.56p 0.56p 0.52p 0.53p 12833654
29/01/2019 0.58p 0.58p 0.52p 0.56p 10854711
28/01/2019 0.61p 0.64p 0.56p 0.58p 16473031
25/01/2019 0.58p 0.60p 0.57p 0.60p 4143444
24/01/2019 0.60p 0.62p 0.57p 0.58p 2530445
23/01/2019 0.62p 0.62p 0.60p 0.60p 3940226
22/01/2019 0.62p 0.63p 0.60p 0.62p 4103277
21/01/2019 0.58p 0.65p 0.58p 0.62p 6889832
18/01/2019 0.58p 0.60p 0.56p 0.59p 5524045
17/01/2019 0.58p 0.60p 0.53p 0.58p 7354044
16/01/2019 0.58p 0.59p 0.55p 0.58p 2359768
15/01/2019 0.58p 0.60p 0.52p 0.58p 14810914
14/01/2019 0.60p 0.65p 0.60p 0.63p 5183403
11/01/2019 0.60p 0.65p 0.58p 0.60p 2202426
10/01/2019 0.58p 0.60p 0.58p 0.60p 5762986
09/01/2019 0.63p 0.63p 0.58p 0.58p 9643453
08/01/2019 0.63p 0.65p 0.60p 0.63p 8354469
07/01/2019 0.63p 0.65p 0.61p 0.63p 8890697
04/01/2019 0.63p 0.65p 0.61p 0.63p 2061455
03/01/2019 0.63p 0.64p 0.60p 0.63p 4517025
02/01/2019 0.63p 0.65p 0.60p 0.63p 1449692
01/01/2019 0.63p 0.69p 0.62p 0.63p 5092892
31/12/2018 0.63p 0.69p 0.62p 0.63p 5092892
28/12/2018 0.63p 0.65p 0.62p 0.63p 2219713
27/12/2018 0.63p 0.65p 0.63p 0.63p 901279
26/12/2018 0.63p 0.65p 0.61p 0.63p 6842013
25/12/2018 0.63p 0.65p 0.61p 0.63p 6842013
24/12/2018 0.63p 0.65p 0.61p 0.63p 6842013
21/12/2018 0.63p 0.65p 0.60p 0.63p 5662627
20/12/2018 0.58p 0.65p 0.58p 0.63p 7129780
19/12/2018 0.58p 0.60p 0.58p 0.58p 3202173
18/12/2018 0.62p 0.62p 0.57p 0.58p 12011123
17/12/2018 0.65p 0.65p 0.61p 0.62p 1280029
14/12/2018 0.65p 0.67p 0.63p 0.65p 490063
13/12/2018 0.65p 0.68p 0.60p 0.65p 5671795
12/12/2018 0.65p 0.70p 0.60p 0.65p 5260799
11/12/2018 0.68p 0.70p 0.63p 0.65p 4546808
10/12/2018 0.68p 0.69p 0.66p 0.68p 3266481
07/12/2018 0.68p 0.69p 0.67p 0.68p 1285831
06/12/2018 0.68p 0.69p 0.66p 0.68p 2207050
05/12/2018 0.70p 0.72p 0.65p 0.68p 5076033
04/12/2018 0.68p 0.74p 0.68p 0.70p 22033332
03/12/2018 0.68p 0.69p 0.66p 0.68p 20029124
30/11/2018 0.68p 0.69p 0.65p 0.68p 5277174
29/11/2018 0.65p 0.74p 0.65p 0.66p 18824940
28/11/2018 0.65p 0.68p 0.64p 0.65p 5967324
27/11/2018 0.65p 0.70p 0.64p 0.65p 1359621
26/11/2018 0.65p 0.70p 0.64p 0.65p 2575123
23/11/2018 0.68p 0.68p 0.64p 0.65p 8078925
22/11/2018 0.68p 0.70p 0.65p 0.68p 8561436
21/11/2018 0.70p 0.70p 0.66p 0.68p 5964851
20/11/2018 0.70p 0.70p 0.68p 0.70p 932074
19/11/2018 0.72p 0.72p 0.67p 0.70p 6676576
16/11/2018 0.71p 0.72p 0.70p 0.72p 2109605
15/11/2018 0.73p 0.75p 0.70p 0.71p 6692246
14/11/2018 0.78p 0.79p 0.71p 0.73p 4270319
13/11/2018 0.78p 0.79p 0.77p 0.78p 1810842
12/11/2018 0.78p 0.79p 0.78p 0.78p 116773
09/11/2018 0.80p 0.83p 0.77p 0.78p 7017381
08/11/2018 0.78p 0.82p 0.77p 0.80p 1591334

*Close Price adjusted for both dividends and splits