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:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Sirius Petroleum (SRSP) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/01/2018 | 0.90p | 0.93p | 0.86p | 0.88p | 4523744 |
| 23/01/2018 | 0.90p | 0.94p | 0.87p | 0.90p | 2710701 |
| 22/01/2018 | 0.88p | 0.90p | 0.86p | 0.88p | 7527584 |
| 19/01/2018 | 0.95p | 0.95p | 0.85p | 0.88p | 15101887 |
| 18/01/2018 | 0.95p | 0.97p | 0.90p | 0.95p | 4935755 |
| 17/01/2018 | 0.98p | 1.00p | 0.90p | 0.95p | 10687884 |
| 16/01/2018 | 0.95p | 1.00p | 0.91p | 0.98p | 22111186 |
| 15/01/2018 | 0.98p | 0.99p | 0.88p | 0.95p | 13787245 |
| 12/01/2018 | 0.85p | 1.02p | 0.85p | 0.98p | 38246288 |
| 11/01/2018 | 0.88p | 0.88p | 0.83p | 0.85p | 14532537 |
| 10/01/2018 | 0.88p | 0.92p | 0.85p | 0.88p | 21008604 |
| 09/01/2018 | 0.83p | 0.90p | 0.81p | 0.88p | 27760104 |
| 08/01/2018 | 0.85p | 0.85p | 0.82p | 0.83p | 26604554 |
| 05/01/2018 | 0.85p | 0.87p | 0.80p | 0.85p | 13335456 |
| 04/01/2018 | 0.85p | 0.90p | 0.81p | 0.85p | 18669768 |
| 03/01/2018 | 0.83p | 0.89p | 0.81p | 0.85p | 21125504 |
| 02/01/2018 | 0.88p | 1.00p | 0.82p | 0.83p | 24834732 |
| 29/12/2017 | 0.88p | 0.90p | 0.87p | 0.88p | 1817968 |
| 28/12/2017 | 0.88p | 0.90p | 0.87p | 0.88p | 3743342 |
| 27/12/2017 | 0.88p | 0.90p | 0.85p | 0.88p | 6457792 |
| 22/12/2017 | 0.88p | 0.88p | 0.85p | 0.88p | 3216255 |
| 21/12/2017 | 0.90p | 0.93p | 0.85p | 0.88p | 6057206 |
| 20/12/2017 | 0.95p | 0.97p | 0.87p | 0.90p | 3412750 |
| 19/12/2017 | 1.00p | 1.01p | 0.90p | 0.95p | 4821065 |
| 18/12/2017 | 0.90p | 1.04p | 0.88p | 1.00p | 6363634 |
| 15/12/2017 | 0.85p | 0.95p | 0.83p | 0.90p | 8104468 |
| 14/12/2017 | 0.85p | 0.88p | 0.82p | 0.85p | 3346642 |
| 13/12/2017 | 0.90p | 0.92p | 0.85p | 0.85p | 7894940 |
| 12/12/2017 | 0.93p | 0.95p | 0.87p | 0.90p | 25465384 |
| 11/12/2017 | 0.98p | 0.99p | 0.91p | 0.93p | 11823895 |
| 08/12/2017 | 0.98p | 0.99p | 0.95p | 0.98p | 16206428 |
| 07/12/2017 | 0.98p | 0.99p | 0.95p | 0.98p | 6552963 |
| 06/12/2017 | 0.95p | 1.00p | 0.90p | 0.98p | 6259078 |
| 05/12/2017 | 0.93p | 0.98p | 0.93p | 0.95p | 12142208 |
| 04/12/2017 | 0.95p | 0.97p | 0.90p | 0.93p | 15985944 |
| 01/12/2017 | 0.95p | 1.00p | 0.90p | 0.95p | 22946376 |
| 30/11/2017 | 1.10p | 1.18p | 0.90p | 0.98p | 32814504 |
| 29/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 28/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 27/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 24/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 23/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 22/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 21/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 20/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 17/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 16/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 15/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 14/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 13/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 10/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 09/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 08/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 07/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 06/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 03/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 02/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 01/11/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 31/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 30/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 27/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 26/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 25/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 24/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 23/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 20/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 19/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 18/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 17/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 16/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 13/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 12/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 11/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 10/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 09/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 06/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 05/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 04/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 03/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 02/10/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 29/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 28/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 27/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 26/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 25/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 22/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 21/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 20/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 19/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 18/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 15/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 14/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 13/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 12/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 11/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 08/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 07/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 06/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 05/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 04/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 01/09/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 31/08/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 30/08/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 29/08/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 25/08/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 24/08/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 23/08/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 22/08/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 21/08/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 18/08/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 17/08/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 16/08/2017 | 1.18p | 1.13p | 1.13p | 1.13p | 0 |
| 15/08/2017 | 1.23p | 1.25p | 1.18p | 1.18p | 16612022 |
| 14/08/2017 | 1.30p | 1.48p | 1.20p | 1.23p | 53182604 |
| 11/08/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 6616096 |
| 10/08/2017 | 1.25p | 1.25p | 1.15p | 1.20p | 14765450 |
| 09/08/2017 | 1.23p | 1.25p | 1.23p | 1.25p | 4703448 |
| 08/08/2017 | 1.25p | 1.25p | 1.23p | 1.23p | 7423620 |
| 07/08/2017 | 1.23p | 1.28p | 1.23p | 1.25p | 5976661 |
| 04/08/2017 | 1.23p | 1.25p | 1.23p | 1.23p | 5284000 |
| 03/08/2017 | 1.23p | 1.23p | 1.23p | 1.23p | 5254573 |
| 02/08/2017 | 1.28p | 1.28p | 1.23p | 1.23p | 13602732 |
| 01/08/2017 | 1.23p | 1.28p | 1.23p | 1.28p | 9933990 |
| 31/07/2017 | 1.30p | 1.30p | 1.23p | 1.23p | 11860309 |
| 28/07/2017 | 1.23p | 1.33p | 1.18p | 1.30p | 43947972 |
| 27/07/2017 | 1.05p | 1.23p | 1.05p | 1.23p | 44566308 |
| 26/07/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 15069127 |
| 25/07/2017 | 1.08p | 1.08p | 1.03p | 1.05p | 7440205 |
| 24/07/2017 | 1.10p | 1.13p | 1.08p | 1.08p | 19127028 |
| 21/07/2017 | 1.03p | 1.10p | 1.00p | 1.10p | 26713612 |
| 20/07/2017 | 1.08p | 1.08p | 1.03p | 1.03p | 27342996 |
| 19/07/2017 | 1.13p | 1.13p | 1.08p | 1.08p | 30617712 |
| 18/07/2017 | 1.18p | 1.18p | 1.13p | 1.13p | 8105692 |
| 17/07/2017 | 1.18p | 1.23p | 1.18p | 1.18p | 35294860 |
| 14/07/2017 | 1.15p | 1.18p | 1.15p | 1.18p | 15364436 |
| 13/07/2017 | 1.10p | 1.15p | 1.10p | 1.15p | 13097661 |
| 12/07/2017 | 1.15p | 1.15p | 1.08p | 1.10p | 9055560 |
| 11/07/2017 | 1.10p | 1.23p | 1.10p | 1.15p | 18742688 |
| 10/07/2017 | 1.15p | 1.15p | 1.10p | 1.10p | 18730200 |
| 07/07/2017 | 1.08p | 1.20p | 1.08p | 1.15p | 33025012 |
| 06/07/2017 | 1.13p | 1.13p | 1.08p | 1.08p | 14015916 |
| 05/07/2017 | 1.15p | 1.18p | 1.10p | 1.13p | 19185798 |
| 04/07/2017 | 1.20p | 1.20p | 1.08p | 1.15p | 26808330 |
| 03/07/2017 | 1.18p | 1.23p | 1.13p | 1.20p | 24538608 |
| 30/06/2017 | 1.08p | 1.23p | 1.08p | 1.18p | 59235012 |
| 29/06/2017 | 1.00p | 1.08p | 0.95p | 1.08p | 27765060 |
| 28/06/2017 | 0.95p | 1.03p | 0.95p | 1.00p | 16790232 |
| 27/06/2017 | 1.05p | 1.05p | 0.93p | 0.95p | 17691642 |
| 26/06/2017 | 0.90p | 1.08p | 0.90p | 1.05p | 28493212 |
| 23/06/2017 | 0.93p | 0.93p | 0.88p | 0.90p | 29490020 |
| 22/06/2017 | 1.00p | 1.00p | 0.93p | 0.93p | 0 |
| 21/06/2017 | 1.00p | 1.00p | 0.98p | 1.00p | 0 |
| 20/06/2017 | 1.00p | 1.00p | 0.98p | 1.00p | 0 |
| 19/06/2017 | 1.10p | 1.13p | 0.98p | 1.00p | 0 |
| 16/06/2017 | 1.03p | 1.10p | 0.95p | 1.08p | 22117432 |
| 15/06/2017 | 1.10p | 1.10p | 1.01p | 1.03p | 16817688 |
| 14/06/2017 | 1.13p | 1.14p | 1.02p | 1.10p | 21427452 |
| 13/06/2017 | 1.25p | 1.35p | 1.07p | 1.13p | 92588888 |
| 12/06/2017 | 0.85p | 1.39p | 0.85p | 1.18p | 122232104 |
| 09/06/2017 | 0.85p | 0.90p | 0.79p | 0.80p | 20398206 |
| 08/06/2017 | 0.78p | 0.89p | 0.78p | 0.85p | 14774507 |
| 07/06/2017 | 0.83p | 0.85p | 0.73p | 0.78p | 26994388 |
| 06/06/2017 | 0.93p | 0.93p | 0.80p | 0.83p | 31032204 |
| 05/06/2017 | 0.95p | 1.04p | 0.90p | 0.93p | 27297688 |
| 02/06/2017 | 0.93p | 0.95p | 0.86p | 0.90p | 27623068 |
| 01/06/2017 | 1.00p | 1.02p | 0.90p | 0.93p | 34664296 |
| 31/05/2017 | 1.00p | 1.02p | 0.98p | 1.00p | 4131512 |
| 30/05/2017 | 1.03p | 1.05p | 0.98p | 1.00p | 34928612 |
| 26/05/2017 | 1.08p | 1.09p | 1.03p | 1.03p | 15550880 |
| 25/05/2017 | 1.10p | 1.12p | 1.05p | 1.08p | 13196989 |
| 24/05/2017 | 1.05p | 1.14p | 1.05p | 1.10p | 31271364 |
| 23/05/2017 | 1.03p | 1.10p | 0.95p | 1.05p | 40234644 |
| 22/05/2017 | 1.10p | 1.12p | 1.00p | 1.03p | 32527120 |
| 19/05/2017 | 1.15p | 1.17p | 1.07p | 1.10p | 19116434 |
| 18/05/2017 | 1.13p | 1.22p | 1.06p | 1.15p | 30418054 |
| 17/05/2017 | 1.13p | 1.16p | 1.11p | 1.13p | 11098870 |
| 16/05/2017 | 1.23p | 1.23p | 1.07p | 1.13p | 34836792 |
| 15/05/2017 | 1.25p | 1.40p | 1.20p | 1.23p | 53607944 |
| 12/05/2017 | 1.18p | 1.28p | 1.10p | 1.25p | 50046024 |
| 11/05/2017 | 1.15p | 1.30p | 1.14p | 1.18p | 51807680 |
| 10/05/2017 | 1.10p | 1.23p | 1.08p | 1.15p | 50315312 |
| 09/05/2017 | 1.08p | 1.14p | 1.04p | 1.10p | 47321204 |
| 08/05/2017 | 1.03p | 1.10p | 0.99p | 1.08p | 34168968 |
| 05/05/2017 | 1.03p | 1.07p | 0.95p | 1.03p | 33304234 |
| 04/05/2017 | 1.05p | 1.07p | 1.00p | 1.03p | 33812736 |
| 03/05/2017 | 1.05p | 1.09p | 0.96p | 1.05p | 32145736 |
| 02/05/2017 | 1.03p | 1.12p | 1.01p | 1.05p | 47167648 |
| 28/04/2017 | 1.00p | 1.11p | 0.97p | 1.03p | 19626388 |
| 27/04/2017 | 1.03p | 1.04p | 0.96p | 1.00p | 27739878 |
| 26/04/2017 | 1.03p | 1.08p | 1.00p | 1.03p | 21007854 |
| 25/04/2017 | 1.03p | 1.05p | 0.96p | 1.03p | 25609356 |
| 24/04/2017 | 1.03p | 1.10p | 0.95p | 1.03p | 43208120 |
| 21/04/2017 | 0.98p | 1.15p | 0.87p | 1.03p | 79939416 |
| 20/04/2017 | 0.86p | 1.00p | 0.83p | 0.98p | 24197240 |
| 19/04/2017 | 0.87p | 0.87p | 0.84p | 0.86p | 6718337 |
| 18/04/2017 | 0.87p | 0.87p | 0.84p | 0.87p | 12358059 |
| 13/04/2017 | 0.93p | 0.94p | 0.82p | 0.87p | 37150356 |
| 12/04/2017 | 0.87p | 0.92p | 0.85p | 0.88p | 52822488 |
| 11/04/2017 | 0.88p | 0.89p | 0.85p | 0.87p | 38133140 |
| 10/04/2017 | 0.79p | 0.90p | 0.78p | 0.88p | 50474104 |
*Close Price adjusted for both dividends and splits