Sirius Petroleum (SRSP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/09/2011 4.25p 4.63p 4.15p 4.38p 162799
23/09/2011 4.75p 4.75p 4.13p 4.25p 1291737
22/09/2011 4.63p 4.95p 4.08p 4.63p 1439081
21/09/2011 4.88p 4.88p 4.50p 4.63p 1559728
20/09/2011 4.50p 4.94p 4.25p 4.88p 1083204
19/09/2011 4.63p 4.75p 4.58p 4.63p 555000
16/09/2011 4.63p 4.73p 4.50p 4.63p 1704466
15/09/2011 4.25p 4.75p 4.25p 4.63p 2734001
14/09/2011 4.38p 4.50p 3.90p 4.25p 3457125
13/09/2011 4.13p 4.39p 3.85p 4.38p 1726080
12/09/2011 4.25p 4.25p 4.06p 4.13p 1416080
09/09/2011 4.13p 4.50p 4.03p 4.25p 1807935
08/09/2011 4.63p 5.20p 4.03p 4.25p 4277566
07/09/2011 4.25p 4.75p 4.03p 4.63p 1607876
06/09/2011 4.00p 4.32p 3.75p 4.25p 1123811
05/09/2011 4.13p 4.13p 3.56p 4.00p 1458568
02/09/2011 4.00p 4.25p 4.00p 4.13p 1104010
01/09/2011 3.50p 4.25p 3.50p 4.00p 3330064
31/08/2011 3.50p 3.75p 3.30p 3.50p 773525
30/08/2011 3.63p 3.72p 3.35p 3.50p 287574
26/08/2011 3.63p 3.75p 3.51p 3.63p 1193148
25/08/2011 3.88p 3.90p 3.56p 3.63p 627120
24/08/2011 3.25p 4.00p 3.10p 3.88p 2555845
23/08/2011 2.75p 3.50p 2.75p 3.25p 4146598
22/08/2011 2.50p 3.00p 2.33p 2.75p 7212134
19/08/2011 2.38p 2.50p 2.31p 2.38p 402362
18/08/2011 2.38p 2.65p 2.30p 2.38p 548444
17/08/2011 2.38p 2.50p 2.30p 2.38p 300000
16/08/2011 2.75p 2.75p 2.14p 2.38p 668979
15/08/2011 2.75p 2.79p 2.55p 2.75p 374848
12/08/2011 2.75p 2.79p 2.51p 2.75p 83585
11/08/2011 2.75p 2.85p 2.47p 2.63p 2475000
10/08/2011 2.88p 3.00p 2.74p 2.75p 1474244
09/08/2011 2.63p 2.95p 2.50p 2.88p 6819037
08/08/2011 3.13p 3.13p 2.25p 2.88p 1088749
05/08/2011 3.13p 3.75p 3.00p 3.13p 1285649
04/08/2011 3.38p 4.00p 3.02p 3.13p 1987354
03/08/2011 3.75p 4.00p 3.28p 3.38p 569678
02/08/2011 3.63p 3.95p 3.63p 3.75p 932071
01/08/2011 3.63p 4.10p 3.55p 3.63p 1147247
29/07/2011 3.63p 3.75p 3.50p 3.63p 5152978
28/07/2011 3.63p 3.75p 3.50p 3.63p 3703890
27/07/2011 3.63p 3.70p 3.53p 3.63p 902117
26/07/2011 3.50p 3.89p 3.50p 3.63p 232192
25/07/2011 3.38p 3.50p 3.36p 3.50p 937500
22/07/2011 3.38p 3.38p 3.25p 3.38p 704187
21/07/2011 3.38p 3.75p 3.25p 3.38p 2685000
20/07/2011 3.50p 3.74p 3.30p 3.50p 409998
19/07/2011 3.63p 3.63p 3.50p 3.50p 100000
18/07/2011 3.63p 3.75p 3.50p 3.63p 1542925
15/07/2011 3.63p 3.68p 3.58p 3.63p 632363
14/07/2011 3.50p 3.55p 3.50p 3.50p 160000
13/07/2011 3.63p 3.63p 3.25p 3.50p 538612
12/07/2011 3.25p 3.50p 3.18p 3.25p 416264
11/07/2011 3.50p 3.62p 3.13p 3.25p 1378928
08/07/2011 3.50p 3.75p 3.50p 3.50p 9821
07/07/2011 3.25p 3.58p 3.18p 3.50p 1768743
06/07/2011 3.63p 3.63p 3.15p 3.25p 798915
05/07/2011 3.63p 3.75p 3.50p 3.63p 906454
04/07/2011 3.75p 3.75p 3.50p 3.63p 355831
01/07/2011 3.63p 3.71p 3.30p 3.63p 2204853
30/06/2011 3.63p 3.73p 3.55p 3.63p 275067
29/06/2011 3.63p 3.90p 3.60p 3.63p 3472108
28/06/2011 3.63p 3.75p 3.56p 3.63p 647449
27/06/2011 3.63p 3.75p 3.50p 3.63p 880777
24/06/2011 3.63p 3.63p 3.50p 3.63p 185732
23/06/2011 3.63p 3.80p 3.50p 3.63p 2740610
22/06/2011 3.63p 3.63p 3.50p 3.63p 113493
21/06/2011 3.63p 3.75p 3.50p 3.63p 2755805
20/06/2011 3.88p 3.88p 3.50p 3.63p 574757
17/06/2011 4.13p 4.13p 3.75p 3.88p 2483477
16/06/2011 4.25p 4.50p 4.00p 4.13p 2337918
15/06/2011 4.25p 4.45p 4.12p 4.25p 1036650
14/06/2011 4.00p 4.35p 3.78p 4.25p 7126691
13/06/2011 3.88p 4.25p 3.88p 4.00p 3064558
10/06/2011 3.88p 4.00p 3.78p 3.88p 606199
09/06/2011 3.88p 4.32p 3.83p 3.88p 2404920
08/06/2011 3.88p 4.50p 3.83p 3.88p 5203273
07/06/2011 3.88p 3.96p 3.83p 3.88p 913000
06/06/2011 4.00p 4.05p 3.75p 3.88p 1727297
03/06/2011 4.00p 4.10p 3.75p 4.00p 324163
02/06/2011 4.38p 4.38p 4.00p 4.00p 208333
01/06/2011 4.38p 4.50p 4.25p 4.38p 698007
31/05/2011 4.75p 5.00p 4.50p 4.63p 3673075
27/05/2011 4.38p 5.37p 4.08p 4.75p 2364625
26/05/2011 4.25p 4.50p 4.00p 4.25p 1311846
25/05/2011 4.13p 4.75p 4.00p 4.25p 4687987
24/05/2011 3.63p 4.13p 3.63p 4.13p 4578526
23/05/2011 3.63p 3.95p 3.55p 3.63p 5699319
20/05/2011 3.63p 3.75p 3.58p 3.63p 439836
19/05/2011 3.63p 3.75p 3.63p 3.63p 912544
18/05/2011 4.00p 4.00p 3.63p 3.63p 1325117
17/05/2011 4.00p 4.00p 3.75p 4.00p 1504848
16/05/2011 4.00p 4.15p 3.75p 4.00p 6105432
13/05/2011 3.63p 4.25p 3.60p 4.00p 3820199
12/05/2011 3.63p 3.73p 3.58p 3.63p 216329
11/05/2011 3.75p 3.75p 3.50p 3.63p 780000
10/05/2011 3.63p 3.88p 3.50p 3.75p 4138783
09/05/2011 3.63p 3.65p 3.55p 3.63p 3330176
06/05/2011 3.63p 3.75p 3.55p 3.63p 1989206
05/05/2011 3.63p 3.63p 3.50p 3.63p 1469732
04/05/2011 3.88p 3.88p 3.50p 3.63p 750438
03/05/2011 3.88p 4.00p 3.80p 3.88p 148966
28/04/2011 3.75p 4.00p 3.63p 3.88p 5132328
27/04/2011 3.63p 3.72p 3.55p 3.63p 260114
26/04/2011 3.88p 4.00p 3.55p 3.63p 2244590
21/04/2011 3.63p 4.00p 3.63p 3.88p 1540584
20/04/2011 3.50p 3.75p 3.50p 3.63p 458491
19/04/2011 3.88p 3.93p 3.38p 3.50p 3667107
18/04/2011 3.88p 3.97p 3.75p 3.88p 1374881
15/04/2011 4.13p 4.13p 3.80p 3.88p 2068989
14/04/2011 4.13p 4.24p 4.03p 4.13p 762640
13/04/2011 4.25p 4.25p 4.10p 4.13p 765237
12/04/2011 4.38p 4.63p 4.01p 4.25p 2309194
11/04/2011 4.88p 4.88p 4.50p 4.63p 768853
08/04/2011 4.88p 5.00p 4.75p 4.88p 246790
07/04/2011 4.88p 4.88p 4.75p 4.88p 227353
06/04/2011 4.88p 5.40p 4.75p 4.88p 5091472
05/04/2011 4.13p 5.25p 4.13p 4.88p 3698550
04/04/2011 4.38p 4.38p 4.10p 4.13p 1638374
01/04/2011 4.38p 4.50p 4.10p 4.38p 2576517
31/03/2011 4.75p 4.90p 4.38p 4.38p 2896178
30/03/2011 4.88p 4.88p 4.25p 4.75p 1933964
29/03/2011 4.88p 5.00p 4.50p 4.88p 10254135
28/03/2011 5.38p 5.50p 5.00p 5.13p 4130227
25/03/2011 5.63p 5.75p 5.25p 5.38p 4536138
24/03/2011 7.75p 8.00p 5.50p 5.63p 5466801

*Close Price adjusted for both dividends and splits