Sirius Petroleum (SRSP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/07/2012 3.25p 3.40p 3.15p 3.25p 173186
11/07/2012 3.13p 3.25p 3.05p 3.25p 625000
10/07/2012 3.13p 3.25p 3.13p 3.13p 200000
09/07/2012 3.38p 3.43p 3.05p 3.13p 194460
06/07/2012 3.13p 3.45p 3.13p 3.38p 175000
05/07/2012 3.13p 3.25p 3.10p 3.13p 400000
04/07/2012 3.38p 3.38p 3.10p 3.13p 49153
03/07/2012 3.38p 3.38p 3.25p 3.38p 73276
02/07/2012 3.38p 3.38p 3.25p 3.38p 474128
29/06/2012 3.63p 3.63p 3.13p 3.38p 1195622
28/06/2012 3.38p 3.68p 3.25p 3.63p 346360
27/06/2012 3.25p 3.50p 3.15p 3.38p 1149765
26/06/2012 3.25p 4.00p 3.00p 3.25p 1104564
25/06/2012 3.25p 3.40p 3.05p 3.25p 808350
22/06/2012 3.13p 3.25p 3.03p 3.25p 687640
21/06/2012 3.50p 3.70p 3.06p 3.25p 1555329
20/06/2012 3.13p 3.25p 3.00p 3.13p 1554202
19/06/2012 3.50p 3.50p 3.03p 3.13p 863473
18/06/2012 3.25p 3.75p 3.15p 3.25p 1302885
15/06/2012 3.50p 3.50p 3.03p 3.13p 1118418
14/06/2012 3.63p 3.63p 3.30p 3.50p 917615
13/06/2012 3.88p 3.88p 3.50p 3.63p 1345361
12/06/2012 4.00p 4.25p 3.75p 3.88p 1119484
11/06/2012 3.88p 4.44p 3.88p 4.00p 2553213
08/06/2012 3.88p 4.25p 3.75p 3.88p 859136
07/06/2012 4.00p 4.00p 3.88p 3.88p 400000
06/06/2012 4.13p 4.35p 3.79p 3.88p 2978137
01/06/2012 3.88p 4.40p 3.87p 3.88p 5673105
31/05/2012 3.88p 4.25p 3.75p 3.88p 0
30/05/2012 4.25p 4.25p 3.75p 3.88p 4455467
29/05/2012 3.88p 4.50p 3.88p 4.25p 2692839
28/05/2012 3.63p 4.00p 3.61p 3.88p 2046491
25/05/2012 3.63p 3.75p 3.61p 3.63p 582567
24/05/2012 3.63p 3.75p 3.50p 3.63p 0
23/05/2012 3.75p 3.75p 3.50p 3.63p 129391
22/05/2012 3.75p 3.75p 3.42p 3.75p 138134
21/05/2012 3.75p 3.75p 3.50p 3.75p 135970
18/05/2012 3.75p 3.85p 3.56p 3.75p 141121
17/05/2012 3.75p 4.00p 3.56p 3.75p 912344
16/05/2012 3.75p 4.00p 3.50p 3.63p 399065
15/05/2012 3.75p 3.88p 3.70p 3.75p 0
14/05/2012 3.88p 3.88p 3.70p 3.75p 499883
11/05/2012 3.88p 3.92p 3.75p 3.88p 1439805
10/05/2012 3.75p 3.88p 3.56p 3.88p 1169027
09/05/2012 3.75p 4.00p 3.50p 3.75p 4719982
08/05/2012 3.75p 4.00p 3.55p 3.75p 1611371
04/05/2012 3.63p 3.75p 3.50p 3.75p 337723
03/05/2012 3.63p 3.63p 3.58p 3.63p 33000
02/05/2012 3.88p 3.88p 3.58p 3.63p 235737
01/05/2012 3.88p 4.00p 3.75p 3.88p 105362
30/04/2012 4.00p 4.00p 3.73p 3.88p 330635
27/04/2012 4.00p 4.08p 3.75p 4.00p 249751
26/04/2012 4.13p 4.13p 3.90p 4.00p 181994
25/04/2012 4.13p 4.13p 3.90p 4.13p 8000
24/04/2012 4.13p 4.33p 4.13p 4.13p 4464
23/04/2012 4.13p 4.33p 3.90p 4.13p 106703
20/04/2012 4.00p 4.40p 3.90p 4.13p 203131
19/04/2012 4.13p 4.25p 3.60p 4.00p 956335
18/04/2012 4.25p 4.30p 4.00p 4.13p 497052
17/04/2012 4.38p 4.38p 4.08p 4.25p 325000
16/04/2012 4.25p 4.50p 4.00p 4.38p 1294254
13/04/2012 4.38p 4.38p 4.25p 4.25p 16017
12/04/2012 4.38p 4.38p 4.25p 4.38p 495733
11/04/2012 4.00p 4.43p 4.00p 4.38p 2312220
10/04/2012 4.13p 4.35p 3.94p 4.13p 77388
05/04/2012 4.25p 4.38p 4.05p 4.25p 86065
04/04/2012 3.88p 4.40p 3.88p 4.25p 1029871
03/04/2012 3.75p 4.00p 3.50p 3.88p 895917
02/04/2012 3.75p 3.78p 3.50p 3.75p 476612
30/03/2012 3.75p 3.80p 3.50p 3.75p 448832
29/03/2012 3.88p 3.88p 3.75p 3.75p 190914
28/03/2012 3.88p 3.88p 3.75p 3.88p 96387
27/03/2012 3.88p 4.00p 3.75p 3.88p 351207
26/03/2012 4.13p 4.13p 3.75p 3.88p 685890
23/03/2012 4.00p 4.35p 3.75p 4.25p 504542
22/03/2012 4.00p 4.15p 3.88p 4.00p 153078
21/03/2012 4.00p 4.17p 4.00p 4.00p 11717
20/03/2012 4.25p 4.25p 4.00p 4.00p 406503
19/03/2012 4.25p 4.33p 4.05p 4.25p 201903
16/03/2012 3.88p 4.35p 3.88p 4.25p 279318
15/03/2012 3.88p 4.00p 3.75p 3.88p 1358451
14/03/2012 3.88p 4.00p 3.75p 3.88p 1271385
13/03/2012 4.13p 4.13p 4.10p 4.13p 344000
12/03/2012 4.25p 4.25p 4.05p 4.13p 444689
09/03/2012 4.38p 4.44p 4.25p 4.38p 502678
08/03/2012 4.38p 4.38p 4.35p 4.38p 122095
07/03/2012 4.63p 4.63p 4.25p 4.38p 560297
06/03/2012 4.63p 4.75p 4.50p 4.63p 561671
05/03/2012 4.88p 4.90p 4.63p 4.63p 390817
02/03/2012 4.88p 4.93p 4.77p 4.88p 142359
01/03/2012 4.88p 4.97p 4.88p 4.88p 53139
29/02/2012 4.88p 4.98p 4.80p 4.88p 291709
28/02/2012 4.88p 5.00p 4.75p 4.88p 705133
27/02/2012 5.13p 5.13p 4.63p 4.88p 1903125
24/02/2012 5.25p 5.50p 4.75p 5.13p 1628534
23/02/2012 4.88p 5.70p 4.88p 5.25p 1196430
22/02/2012 4.50p 5.00p 4.35p 4.88p 1102649
21/02/2012 4.38p 4.68p 4.35p 4.50p 187105
20/02/2012 4.38p 4.75p 4.30p 4.50p 473860
17/02/2012 4.50p 4.65p 4.30p 4.38p 1698994
16/02/2012 4.63p 4.65p 4.38p 4.38p 841550
15/02/2012 4.88p 4.88p 4.50p 4.63p 748354
14/02/2012 4.88p 4.88p 4.75p 4.88p 45649
13/02/2012 4.88p 5.00p 4.75p 4.88p 2747714
10/02/2012 4.88p 4.95p 4.79p 4.88p 172664
09/02/2012 4.88p 4.94p 4.75p 4.88p 151425
08/02/2012 4.88p 4.88p 4.70p 4.88p 5387837
07/02/2012 4.88p 5.00p 4.75p 4.88p 10920138
06/02/2012 5.00p 5.00p 4.81p 4.88p 168762
03/02/2012 5.13p 5.25p 4.88p 4.88p 691003
02/02/2012 5.00p 5.25p 4.95p 5.13p 381704
01/02/2012 5.88p 5.88p 4.85p 5.00p 2467437
31/01/2012 4.88p 6.25p 4.88p 5.88p 8159664
30/01/2012 5.00p 5.20p 4.83p 4.88p 301335
27/01/2012 5.00p 5.00p 4.88p 5.00p 544673
26/01/2012 5.00p 5.00p 4.95p 5.00p 100000
25/01/2012 5.00p 5.15p 4.88p 5.00p 187580
24/01/2012 5.00p 5.20p 4.86p 5.00p 1174313
23/01/2012 4.88p 5.90p 4.88p 5.00p 488583
20/01/2012 5.13p 5.13p 4.75p 4.88p 1750732
19/01/2012 5.13p 5.13p 5.00p 5.13p 506953
18/01/2012 5.25p 5.25p 5.05p 5.13p 258089
17/01/2012 5.25p 5.50p 5.18p 5.25p 2045272
16/01/2012 5.00p 5.45p 4.90p 5.25p 1000555
13/01/2012 5.13p 5.19p 4.75p 5.00p 1357061
12/01/2012 5.13p 5.25p 4.90p 5.00p 3530329
11/01/2012 4.88p 5.57p 4.75p 5.13p 2623139
10/01/2012 4.75p 5.01p 4.50p 4.88p 1199118
09/01/2012 4.38p 4.90p 4.38p 4.63p 304389
06/01/2012 4.63p 4.75p 4.00p 4.38p 540086
05/01/2012 4.38p 4.63p 4.38p 4.63p 187386
04/01/2012 4.50p 4.50p 4.38p 4.38p 351845
03/01/2012 4.25p 4.75p 4.25p 4.50p 784149
30/12/2011 4.25p 4.75p 4.25p 4.25p 118757
29/12/2011 4.38p 4.38p 4.32p 4.38p 5446
28/12/2011 4.25p 4.50p 4.25p 4.38p 458888
23/12/2011 4.25p 4.50p 4.00p 4.25p 8250521
22/12/2011 4.25p 4.50p 4.15p 4.25p 1360000
21/12/2011 4.25p 4.25p 4.11p 4.25p 104530
20/12/2011 4.13p 4.50p 4.09p 4.25p 643935
19/12/2011 3.75p 4.25p 3.50p 4.13p 721313
16/12/2011 3.75p 3.90p 3.75p 3.75p 15000
15/12/2011 3.75p 3.75p 3.60p 3.75p 545000
14/12/2011 4.00p 4.10p 3.52p 3.75p 404355
13/12/2011 3.88p 4.00p 3.87p 4.00p 250000
12/12/2011 3.75p 3.88p 3.62p 3.88p 861537
09/12/2011 4.00p 4.00p 3.62p 3.75p 2586938
08/12/2011 4.00p 4.06p 3.90p 4.00p 310693
07/12/2011 4.00p 4.00p 3.90p 4.00p 95000
06/12/2011 4.00p 4.01p 3.95p 4.00p 23741
05/12/2011 4.13p 4.19p 3.80p 4.00p 43577736
02/12/2011 3.88p 4.20p 3.88p 4.13p 479152
01/12/2011 3.88p 4.00p 3.75p 3.88p 620000
30/11/2011 3.88p 4.00p 3.85p 3.88p 73756
29/11/2011 3.50p 4.00p 3.38p 3.88p 2325254
28/11/2011 3.63p 3.66p 3.25p 3.50p 1190000
25/11/2011 3.63p 3.67p 3.50p 3.63p 480000
24/11/2011 3.88p 3.88p 3.35p 3.63p 1072500
23/11/2011 3.88p 4.00p 3.77p 3.88p 233723
22/11/2011 4.00p 4.18p 3.85p 3.88p 486559
21/11/2011 4.25p 4.25p 4.00p 4.00p 362679
18/11/2011 4.00p 4.25p 4.00p 4.25p 2385000
17/11/2011 4.00p 4.25p 3.75p 4.00p 2803000
16/11/2011 4.00p 4.01p 3.90p 4.00p 4007600
15/11/2011 4.00p 4.13p 3.88p 4.00p 1095199
14/11/2011 4.25p 4.25p 3.90p 4.00p 719167
11/11/2011 4.25p 4.25p 4.00p 4.25p 120167
10/11/2011 4.25p 4.36p 4.12p 4.25p 1372786
09/11/2011 4.25p 4.50p 4.07p 4.38p 748249
08/11/2011 4.13p 4.35p 4.13p 4.25p 1100000
07/11/2011 4.25p 4.50p 3.85p 4.13p 635331
04/11/2011 4.25p 4.25p 4.16p 4.25p 277399
03/11/2011 4.00p 4.38p 3.91p 4.25p 644000
02/11/2011 4.13p 4.20p 4.00p 4.13p 1408032
01/11/2011 4.25p 4.25p 4.00p 4.13p 587786
31/10/2011 4.25p 4.50p 4.05p 4.25p 4268279
28/10/2011 4.25p 4.40p 4.05p 4.25p 182189
27/10/2011 4.13p 4.25p 3.95p 4.25p 727802
26/10/2011 4.00p 4.18p 3.75p 4.00p 601546
25/10/2011 4.25p 4.25p 3.86p 4.00p 351443
24/10/2011 3.88p 4.50p 3.73p 4.25p 1303481
21/10/2011 3.75p 3.99p 3.60p 3.88p 1353590
20/10/2011 3.75p 3.75p 3.55p 3.75p 502121
19/10/2011 3.88p 3.95p 3.60p 3.63p 1284307
18/10/2011 4.00p 4.00p 3.75p 3.88p 266070
17/10/2011 4.13p 4.20p 3.75p 4.00p 1534167
14/10/2011 4.38p 4.38p 4.00p 4.13p 1433367
13/10/2011 4.63p 4.63p 4.00p 4.38p 2880571
12/10/2011 4.63p 4.75p 4.50p 4.63p 206075
11/10/2011 4.88p 4.88p 4.25p 4.63p 2187177
10/10/2011 5.63p 5.75p 4.78p 4.88p 3831299
07/10/2011 5.50p 5.58p 5.25p 5.50p 4984498
06/10/2011 5.00p 5.75p 4.90p 5.50p 1750647
05/10/2011 4.88p 5.40p 4.78p 5.00p 2078453
04/10/2011 4.88p 5.20p 4.30p 4.88p 7335470
03/10/2011 4.75p 4.99p 4.02p 4.88p 1233906
30/09/2011 4.88p 4.88p 4.51p 4.75p 346009
29/09/2011 4.50p 5.49p 4.30p 4.88p 1446396
28/09/2011 4.50p 4.70p 4.40p 4.50p 726055
27/09/2011 4.38p 4.75p 4.00p 4.50p 913612

*Close Price adjusted for both dividends and splits