Sirius Petroleum (SRSP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/11/2018 0.78p 0.79p 0.77p 0.78p 900941
06/11/2018 0.78p 0.80p 0.76p 0.78p 2306308
05/11/2018 0.78p 0.80p 0.76p 0.78p 274685
02/11/2018 0.75p 0.80p 0.74p 0.78p 7767555
01/11/2018 0.78p 0.84p 0.71p 0.75p 22382204
31/10/2018 0.73p 0.81p 0.73p 0.78p 11045774
30/10/2018 0.73p 0.74p 0.73p 0.73p 2608267
29/10/2018 0.75p 0.76p 0.71p 0.73p 4830415
26/10/2018 0.78p 0.78p 0.75p 0.78p 4339385
25/10/2018 0.78p 0.78p 0.75p 0.78p 1826398
24/10/2018 0.78p 0.78p 0.76p 0.78p 6068575
23/10/2018 0.78p 0.79p 0.76p 0.78p 844562
22/10/2018 0.78p 0.80p 0.75p 0.78p 2973420
19/10/2018 0.78p 0.80p 0.76p 0.78p 1502047
18/10/2018 0.78p 0.80p 0.76p 0.78p 5056496
17/10/2018 0.78p 0.84p 0.77p 0.78p 13606115
16/10/2018 0.78p 0.80p 0.77p 0.78p 1149302
15/10/2018 0.78p 0.81p 0.77p 0.78p 4210655
12/10/2018 0.83p 0.83p 0.76p 0.78p 13114047
11/10/2018 0.83p 0.84p 0.80p 0.83p 5062378
10/10/2018 0.83p 0.89p 0.82p 0.86p 18904024
09/10/2018 0.83p 0.90p 0.80p 0.83p 27240528
08/10/2018 0.73p 0.85p 0.69p 0.83p 21222794
05/10/2018 0.63p 0.65p 0.62p 0.63p 9309002
04/10/2018 0.63p 0.64p 0.62p 0.63p 2050324
03/10/2018 0.62p 0.65p 0.61p 0.63p 5807554
02/10/2018 0.62p 0.62p 0.62p 0.62p 4870056
01/10/2018 0.62p 0.63p 0.61p 0.62p 10923042
28/09/2018 0.53p 0.63p 0.50p 0.62p 57879144
27/09/2018 0.63p 0.65p 0.62p 0.62p 3047167
26/09/2018 0.63p 0.65p 0.62p 0.63p 7742568
25/09/2018 0.63p 0.65p 0.61p 0.63p 10992493
24/09/2018 0.63p 0.64p 0.60p 0.63p 4243780
21/09/2018 0.63p 0.64p 0.61p 0.63p 3673309
20/09/2018 0.63p 0.63p 0.61p 0.63p 481125
19/09/2018 0.63p 0.64p 0.63p 0.63p 781145
18/09/2018 0.63p 0.65p 0.61p 0.63p 4773236
17/09/2018 0.68p 0.68p 0.62p 0.63p 8138874
14/09/2018 0.64p 0.69p 0.64p 0.68p 8785209
13/09/2018 0.64p 0.65p 0.63p 0.64p 4557075
12/09/2018 0.66p 0.68p 0.63p 0.64p 5335126
11/09/2018 0.66p 0.68p 0.64p 0.66p 7265190
10/09/2018 0.68p 0.68p 0.65p 0.66p 5583266
07/09/2018 0.68p 0.70p 0.65p 0.68p 6541017
06/09/2018 0.65p 0.70p 0.63p 0.68p 14195836
05/09/2018 0.69p 0.69p 0.62p 0.65p 16672830
04/09/2018 0.71p 0.71p 0.65p 0.69p 18545684
03/09/2018 0.71p 0.74p 0.69p 0.71p 6042798
31/08/2018 0.71p 0.74p 0.68p 0.71p 10315303
30/08/2018 0.71p 0.72p 0.69p 0.71p 4753680
29/08/2018 0.73p 0.74p 0.68p 0.71p 6557280
28/08/2018 0.75p 0.77p 0.73p 0.73p 8648939
24/08/2018 0.75p 0.76p 0.73p 0.75p 4720073
23/08/2018 0.73p 0.76p 0.73p 0.75p 3644087
22/08/2018 0.69p 0.73p 0.69p 0.73p 11739464
21/08/2018 0.72p 0.72p 0.69p 0.69p 3044763
20/08/2018 0.73p 0.73p 0.70p 0.72p 10398148
17/08/2018 0.73p 0.75p 0.71p 0.73p 2877689
16/08/2018 0.73p 0.75p 0.71p 0.73p 2832306
15/08/2018 0.73p 0.75p 0.72p 0.73p 4001071
14/08/2018 0.73p 0.75p 0.73p 0.73p 9250326
13/08/2018 0.73p 0.75p 0.73p 0.73p 2623184
10/08/2018 0.74p 0.75p 0.72p 0.73p 4097820
09/08/2018 0.73p 0.80p 0.72p 0.74p 14244695
08/08/2018 0.72p 0.75p 0.65p 0.73p 22966638
07/08/2018 0.72p 0.72p 0.70p 0.72p 19588048
06/08/2018 0.78p 0.79p 0.67p 0.72p 49634252
03/08/2018 0.78p 0.80p 0.75p 0.78p 4243551
02/08/2018 0.83p 0.83p 0.76p 0.80p 12643024
01/08/2018 0.83p 0.83p 0.78p 0.83p 9199488
31/07/2018 0.83p 0.83p 0.80p 0.83p 1701979
30/07/2018 0.88p 0.88p 0.80p 0.83p 17082236
27/07/2018 0.88p 0.88p 0.85p 0.88p 2001806
26/07/2018 0.88p 0.88p 0.85p 0.88p 5364142
25/07/2018 0.88p 0.88p 0.85p 0.88p 4645816
24/07/2018 0.88p 0.88p 0.86p 0.88p 752719
23/07/2018 0.88p 0.88p 0.85p 0.88p 2095511
20/07/2018 0.88p 0.88p 0.85p 0.88p 5581146
19/07/2018 0.88p 0.90p 0.85p 0.88p 8974905
18/07/2018 0.88p 0.88p 0.85p 0.88p 9183058
17/07/2018 0.85p 0.88p 0.84p 0.88p 6065747
16/07/2018 0.85p 0.89p 0.84p 0.85p 3856131
13/07/2018 0.83p 0.90p 0.82p 0.85p 4287735
12/07/2018 0.83p 0.85p 0.81p 0.83p 2079936
11/07/2018 0.82p 0.84p 0.80p 0.83p 9761295
10/07/2018 0.83p 0.84p 0.80p 0.82p 10015607
09/07/2018 0.83p 0.84p 0.82p 0.83p 1605390
06/07/2018 0.85p 0.87p 0.82p 0.83p 5147731
05/07/2018 0.83p 0.87p 0.80p 0.85p 3536201
04/07/2018 0.83p 0.83p 0.80p 0.83p 3920410
03/07/2018 0.83p 0.84p 0.81p 0.83p 4999228
02/07/2018 0.85p 0.86p 0.82p 0.83p 6652363
29/06/2018 0.83p 0.86p 0.83p 0.85p 7712761
28/06/2018 0.88p 0.88p 0.82p 0.83p 5782935
27/06/2018 0.83p 0.90p 0.80p 0.88p 14578968
26/06/2018 0.83p 0.85p 0.82p 0.83p 3633556
25/06/2018 0.83p 0.87p 0.83p 0.83p 6553269
22/06/2018 0.83p 0.85p 0.83p 0.83p 4983467
21/06/2018 0.83p 0.85p 0.80p 0.83p 19035396
20/06/2018 0.83p 0.85p 0.80p 0.83p 11584765
19/06/2018 0.83p 0.90p 0.83p 0.83p 14103392
18/06/2018 0.88p 0.88p 0.83p 0.83p 11896833
15/06/2018 0.88p 0.88p 0.85p 0.88p 10889659
14/06/2018 0.93p 0.95p 0.88p 0.88p 12503976
13/06/2018 0.95p 1.00p 0.90p 0.93p 13694259
12/06/2018 0.95p 0.97p 0.93p 0.95p 1154593
11/06/2018 0.93p 0.99p 0.90p 0.98p 8286705
08/06/2018 0.88p 0.94p 0.87p 0.93p 3336575
07/06/2018 0.88p 0.90p 0.85p 0.88p 10919014
06/06/2018 0.93p 0.93p 0.85p 0.90p 10839961
05/06/2018 0.88p 0.93p 0.88p 0.93p 7317083
04/06/2018 0.88p 0.90p 0.86p 0.88p 6801018
01/06/2018 0.86p 0.90p 0.85p 0.90p 5260487
31/05/2018 0.88p 0.88p 0.83p 0.86p 5829774
30/05/2018 0.88p 0.89p 0.85p 0.88p 1588303
29/05/2018 0.90p 0.90p 0.85p 0.88p 7342903
25/05/2018 0.93p 0.93p 0.87p 0.90p 4214100
24/05/2018 0.93p 0.94p 0.90p 0.93p 5402517
23/05/2018 0.95p 0.99p 0.91p 0.93p 13896828
22/05/2018 0.92p 0.98p 0.90p 0.95p 29968712
21/05/2018 0.83p 0.93p 0.83p 0.92p 12497148
18/05/2018 0.83p 0.85p 0.81p 0.83p 11970670
17/05/2018 0.83p 0.85p 0.80p 0.83p 11773604
16/05/2018 0.83p 0.84p 0.80p 0.83p 17489068
15/05/2018 0.83p 0.85p 0.78p 0.83p 16726731
14/05/2018 0.85p 0.88p 0.82p 0.83p 14666130
11/05/2018 0.88p 0.90p 0.85p 0.88p 3341686
10/05/2018 0.90p 0.91p 0.88p 0.88p 5111626
09/05/2018 0.90p 0.93p 0.85p 0.90p 11352572
08/05/2018 0.88p 0.93p 0.87p 0.90p 7257099
04/05/2018 0.88p 0.90p 0.87p 0.88p 4676957
03/05/2018 0.85p 0.90p 0.83p 0.88p 12418322
02/05/2018 0.88p 0.88p 0.82p 0.85p 9001195
01/05/2018 0.88p 0.90p 0.80p 0.88p 22523924
30/04/2018 0.88p 0.90p 0.86p 0.88p 5608706
27/04/2018 0.88p 0.90p 0.88p 0.88p 5481441
26/04/2018 0.88p 0.91p 0.85p 0.88p 15206817
25/04/2018 0.93p 0.95p 0.87p 0.88p 8170439
24/04/2018 0.93p 0.93p 0.90p 0.93p 3491104
23/04/2018 0.93p 0.94p 0.90p 0.93p 12277562
20/04/2018 0.93p 0.95p 0.90p 0.93p 5518873
19/04/2018 0.93p 0.95p 0.92p 0.93p 11480236
18/04/2018 0.95p 1.00p 0.93p 0.95p 7926340
17/04/2018 0.95p 0.97p 0.94p 0.95p 4065621
16/04/2018 0.98p 0.98p 0.90p 0.95p 15877610
13/04/2018 0.90p 1.03p 0.90p 0.98p 32981872
12/04/2018 0.90p 0.92p 0.85p 0.90p 10284646
11/04/2018 0.93p 0.93p 0.85p 0.90p 9764901
10/04/2018 0.93p 0.94p 0.90p 0.93p 10420910
09/04/2018 0.93p 0.95p 0.90p 0.93p 14921414
06/04/2018 0.93p 0.98p 0.86p 0.93p 38180820
05/04/2018 0.98p 0.98p 0.90p 0.93p 13369948
04/04/2018 0.98p 0.99p 0.95p 0.98p 6795410
03/04/2018 0.98p 1.05p 0.95p 0.98p 21835420
29/03/2018 0.95p 1.00p 0.90p 0.98p 75219624
28/03/2018 0.95p 0.97p 0.93p 0.95p 9044095
27/03/2018 1.00p 1.01p 0.92p 0.95p 20119312
26/03/2018 1.00p 1.04p 0.95p 1.00p 22202472
23/03/2018 1.03p 1.05p 0.96p 1.00p 7853146
22/03/2018 1.00p 1.10p 1.00p 1.03p 34260448
21/03/2018 0.90p 1.03p 0.90p 1.00p 57301944
20/03/2018 0.88p 0.94p 0.85p 0.90p 27499818
19/03/2018 0.88p 0.90p 0.85p 0.88p 12975504
16/03/2018 0.85p 0.88p 0.85p 0.88p 11329647
15/03/2018 0.88p 0.91p 0.85p 0.85p 33588192
14/03/2018 0.85p 0.93p 0.85p 0.88p 16116942
13/03/2018 0.93p 0.93p 0.83p 0.85p 47993460
12/03/2018 0.88p 0.97p 0.85p 0.93p 72433304
09/03/2018 0.83p 0.90p 0.82p 0.85p 4597520
08/03/2018 0.83p 0.89p 0.82p 0.83p 14553418
07/03/2018 0.83p 0.85p 0.81p 0.83p 9412300
06/03/2018 0.83p 0.85p 0.80p 0.83p 9093612
05/03/2018 0.88p 0.88p 0.80p 0.83p 8739315
02/03/2018 0.88p 0.88p 0.83p 0.88p 5528736
01/03/2018 0.93p 0.93p 0.85p 0.88p 12931918
28/02/2018 0.95p 0.95p 0.90p 0.93p 4272334
27/02/2018 0.98p 1.00p 0.91p 0.95p 10019633
26/02/2018 0.93p 1.05p 0.91p 0.98p 26751300
23/02/2018 0.90p 0.93p 0.85p 0.93p 10434786
22/02/2018 0.90p 0.95p 0.90p 0.90p 10371356
21/02/2018 0.90p 0.95p 0.88p 0.90p 2250805
20/02/2018 0.88p 0.95p 0.88p 0.90p 8898839
19/02/2018 0.88p 0.90p 0.86p 0.88p 10258459
16/02/2018 0.85p 0.90p 0.80p 0.88p 12987811
15/02/2018 0.85p 0.90p 0.81p 0.85p 14776046
14/02/2018 0.83p 0.90p 0.82p 0.85p 9343623
13/02/2018 0.88p 0.88p 0.81p 0.83p 9950177
12/02/2018 0.90p 0.92p 0.85p 0.88p 4069537
09/02/2018 0.93p 0.94p 0.86p 0.88p 11133585
08/02/2018 0.85p 0.95p 0.84p 0.93p 10406712
07/02/2018 0.85p 0.89p 0.80p 0.85p 19312248
06/02/2018 0.85p 0.85p 0.80p 0.85p 3919035
05/02/2018 0.85p 0.90p 0.80p 0.85p 5225858
02/02/2018 0.88p 0.89p 0.81p 0.85p 14659970
01/02/2018 0.88p 0.90p 0.86p 0.88p 8246642
31/01/2018 0.88p 0.95p 0.85p 0.88p 18549966
30/01/2018 0.85p 0.90p 0.84p 0.88p 13841445
29/01/2018 0.88p 0.88p 0.83p 0.85p 7471433
26/01/2018 0.88p 0.90p 0.83p 0.88p 15022106
25/01/2018 0.88p 0.89p 0.83p 0.88p 9137321

*Close Price adjusted for both dividends and splits