Sirius Petroleum (SRSP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/04/2017 0.79p 0.84p 0.75p 0.79p 42956044
06/04/2017 0.78p 0.83p 0.75p 0.79p 56286396
05/04/2017 0.83p 0.83p 0.75p 0.78p 28009172
04/04/2017 0.77p 0.85p 0.77p 0.83p 43857416
03/04/2017 0.76p 0.80p 0.74p 0.77p 21523218
31/03/2017 0.76p 0.77p 0.73p 0.76p 12140147
30/03/2017 0.76p 0.77p 0.71p 0.76p 5257193
29/03/2017 0.77p 0.78p 0.74p 0.76p 8294049
28/03/2017 0.80p 0.82p 0.75p 0.77p 10498668
27/03/2017 0.83p 0.90p 0.79p 0.80p 35428776
24/03/2017 0.75p 0.87p 0.73p 0.84p 39339304
23/03/2017 0.74p 0.77p 0.72p 0.75p 7988180
22/03/2017 0.76p 0.76p 0.73p 0.74p 7717530
21/03/2017 0.72p 0.77p 0.70p 0.76p 32859728
20/03/2017 0.77p 0.77p 0.72p 0.72p 12719359
17/03/2017 0.77p 0.77p 0.75p 0.77p 3949931
16/03/2017 0.77p 0.78p 0.75p 0.77p 15124506
15/03/2017 0.80p 0.81p 0.76p 0.77p 25480850
14/03/2017 0.78p 0.81p 0.75p 0.80p 72124600
13/03/2017 0.78p 0.79p 0.75p 0.78p 32337604
10/03/2017 0.78p 0.81p 0.75p 0.78p 26057460
09/03/2017 0.77p 0.80p 0.73p 0.78p 28995708
08/03/2017 0.77p 0.78p 0.75p 0.77p 10819308
07/03/2017 0.79p 0.80p 0.75p 0.77p 16026088
06/03/2017 0.81p 0.85p 0.78p 0.79p 23173068
03/03/2017 0.75p 0.86p 0.74p 0.81p 72166672
02/03/2017 0.78p 0.78p 0.73p 0.75p 20417124
01/03/2017 0.73p 0.81p 0.73p 0.78p 28042264
28/02/2017 0.78p 0.80p 0.70p 0.74p 56764400
27/02/2017 0.76p 0.80p 0.74p 0.78p 39205664
24/02/2017 0.76p 0.80p 0.75p 0.76p 37209592
23/02/2017 0.78p 0.80p 0.75p 0.76p 15540208
22/02/2017 0.80p 0.84p 0.76p 0.78p 18399414
21/02/2017 0.85p 0.85p 0.75p 0.78p 7312784
20/02/2017 0.80p 0.93p 0.80p 0.85p 15422566
17/02/2017 0.75p 0.82p 0.75p 0.80p 18518348
16/02/2017 0.75p 0.80p 0.74p 0.75p 2451012
15/02/2017 0.85p 0.85p 0.70p 0.75p 2972006
14/02/2017 0.85p 0.85p 0.84p 0.85p 150071
13/02/2017 0.85p 0.87p 0.80p 0.85p 3761111
10/02/2017 0.85p 0.90p 0.80p 0.85p 3269308
09/02/2017 0.80p 0.95p 0.71p 0.85p 23882440
08/02/2017 0.80p 0.82p 0.78p 0.80p 2001563
07/02/2017 0.88p 0.88p 0.77p 0.80p 14654357
06/02/2017 0.90p 0.95p 0.81p 0.90p 5505302
03/02/2017 0.90p 0.93p 0.85p 0.90p 15488984
02/02/2017 0.98p 1.00p 0.86p 0.90p 15358099
01/02/2017 1.00p 1.01p 0.92p 0.98p 4922492
31/01/2017 1.00p 1.02p 0.93p 1.00p 3267820
30/01/2017 1.05p 1.07p 0.95p 1.00p 7387677
27/01/2017 0.98p 1.05p 0.90p 1.05p 15320995
26/01/2017 1.03p 1.05p 0.97p 0.98p 6001994
25/01/2017 1.08p 1.10p 1.00p 1.03p 16785088
24/01/2017 1.08p 1.13p 1.00p 1.08p 6221799
23/01/2017 1.08p 1.14p 1.07p 1.08p 4392707
20/01/2017 1.08p 1.15p 1.05p 1.08p 1833383
19/01/2017 1.20p 1.20p 1.01p 1.08p 4207764
18/01/2017 1.25p 1.30p 1.10p 1.20p 12512219
17/01/2017 1.15p 1.25p 1.10p 1.25p 7122570
16/01/2017 1.00p 1.18p 1.00p 1.15p 17815578
13/01/2017 1.00p 1.05p 0.92p 1.00p 11115134
12/01/2017 1.10p 1.12p 0.98p 1.00p 29809480
11/01/2017 1.25p 1.28p 1.06p 1.10p 37847280
10/01/2017 1.40p 1.53p 1.15p 1.25p 35525896
09/01/2017 1.33p 1.55p 1.30p 1.40p 61875088
06/01/2017 0.93p 1.37p 0.93p 1.23p 63208568
05/01/2017 0.95p 1.06p 0.87p 0.93p 41406608
04/01/2017 0.73p 0.98p 0.71p 0.92p 81591024
03/01/2017 0.63p 0.73p 0.63p 0.73p 22339228
30/12/2016 0.63p 0.65p 0.60p 0.63p 3864907
29/12/2016 0.60p 0.65p 0.57p 0.63p 7960607
28/12/2016 0.60p 0.61p 0.55p 0.60p 357512
23/12/2016 0.60p 0.61p 0.56p 0.60p 1451134
22/12/2016 0.60p 0.61p 0.56p 0.60p 2085574
21/12/2016 0.60p 0.61p 0.55p 0.60p 7772464
20/12/2016 0.63p 0.64p 0.57p 0.60p 11195139
19/12/2016 0.55p 0.64p 0.50p 0.63p 31692776
16/12/2016 0.55p 0.56p 0.51p 0.55p 7101028
15/12/2016 0.55p 0.56p 0.55p 0.55p 1085599
14/12/2016 0.55p 0.56p 0.53p 0.55p 976685
13/12/2016 0.50p 0.59p 0.49p 0.55p 6470592
12/12/2016 0.50p 0.53p 0.49p 0.50p 3177087
09/12/2016 0.50p 0.55p 0.48p 0.50p 2462093
08/12/2016 0.58p 0.58p 0.46p 0.50p 5513530
07/12/2016 0.58p 0.59p 0.55p 0.58p 4340043
06/12/2016 0.60p 0.60p 0.55p 0.58p 2854382
05/12/2016 0.63p 0.63p 0.57p 0.60p 6782926
02/12/2016 0.60p 0.63p 0.59p 0.63p 4894830
01/12/2016 0.60p 0.65p 0.59p 0.60p 4099866
30/11/2016 0.60p 0.63p 0.56p 0.60p 2326002
29/11/2016 0.60p 0.65p 0.58p 0.60p 4213591
28/11/2016 0.58p 0.65p 0.56p 0.60p 5439020
25/11/2016 0.59p 0.60p 0.55p 0.58p 2218503
24/11/2016 0.59p 0.60p 0.55p 0.59p 4339173
23/11/2016 0.63p 0.64p 0.57p 0.59p 4797817
22/11/2016 0.60p 0.64p 0.57p 0.63p 19587684
21/11/2016 0.53p 0.60p 0.53p 0.58p 9529844
18/11/2016 0.50p 0.58p 0.50p 0.53p 33636596
17/11/2016 0.53p 0.53p 0.48p 0.50p 5586038
16/11/2016 0.48p 0.54p 0.45p 0.53p 23314888
15/11/2016 0.45p 0.47p 0.43p 0.45p 3520973
14/11/2016 0.43p 0.47p 0.43p 0.45p 4979779
11/11/2016 0.48p 0.48p 0.42p 0.43p 4973140
10/11/2016 0.48p 0.48p 0.45p 0.48p 5406111
09/11/2016 0.48p 0.48p 0.45p 0.48p 2987139
08/11/2016 0.49p 0.49p 0.45p 0.48p 1946607
07/11/2016 0.53p 0.53p 0.46p 0.49p 12001112
04/11/2016 0.55p 0.56p 0.50p 0.53p 9451955
03/11/2016 0.50p 0.57p 0.49p 0.55p 6958574
02/11/2016 0.50p 0.53p 0.49p 0.50p 4709823
01/11/2016 0.50p 0.55p 0.47p 0.50p 15620555
31/10/2016 0.45p 0.54p 0.44p 0.50p 17830008
28/10/2016 0.45p 0.50p 0.43p 0.45p 6051266
27/10/2016 0.51p 0.51p 0.45p 0.48p 13381595
26/10/2016 0.45p 0.54p 0.45p 0.51p 8671390
25/10/2016 0.50p 0.50p 0.40p 0.45p 37605312
24/10/2016 0.50p 0.53p 0.47p 0.50p 8364541
21/10/2016 0.50p 0.53p 0.48p 0.50p 13276245
20/10/2016 0.43p 0.54p 0.43p 0.50p 20953188
19/10/2016 0.43p 0.48p 0.40p 0.43p 8177254
18/10/2016 0.45p 0.46p 0.40p 0.43p 6450860
17/10/2016 0.45p 0.46p 0.41p 0.45p 1604479
14/10/2016 0.45p 0.46p 0.41p 0.45p 5473458
13/10/2016 0.45p 0.47p 0.44p 0.45p 3687563
12/10/2016 0.45p 0.49p 0.44p 0.45p 3023763
11/10/2016 0.45p 0.49p 0.44p 0.45p 4887111
10/10/2016 0.45p 0.47p 0.44p 0.45p 3999343
07/10/2016 0.44p 0.47p 0.41p 0.45p 8354556
06/10/2016 0.50p 0.50p 0.43p 0.44p 6790987
05/10/2016 0.50p 0.52p 0.47p 0.50p 7851063
04/10/2016 0.48p 0.52p 0.47p 0.50p 8936937
03/10/2016 0.43p 0.53p 0.42p 0.48p 32191310
30/09/2016 0.40p 0.45p 0.40p 0.43p 20181060
29/09/2016 0.38p 0.43p 0.37p 0.40p 12905822
28/09/2016 0.40p 0.40p 0.36p 0.38p 2774376
27/09/2016 0.40p 0.44p 0.37p 0.40p 13512712
26/09/2016 0.38p 0.42p 0.38p 0.40p 2358641
23/09/2016 0.38p 0.40p 0.36p 0.38p 2870418
22/09/2016 0.40p 0.45p 0.38p 0.38p 6098160
21/09/2016 0.40p 0.44p 0.38p 0.40p 1261544
20/09/2016 0.40p 0.40p 0.35p 0.40p 9289622
19/09/2016 0.40p 0.42p 0.37p 0.40p 2523003
16/09/2016 0.40p 0.45p 0.35p 0.40p 15312631
15/09/2016 0.40p 0.43p 0.37p 0.40p 3963471
14/09/2016 0.38p 0.43p 0.38p 0.40p 4168706
13/09/2016 0.38p 0.43p 0.38p 0.38p 7098489
12/09/2016 0.38p 0.40p 0.38p 0.38p 5777369
09/09/2016 0.38p 0.40p 0.38p 0.38p 3610989
08/09/2016 0.44p 0.45p 0.37p 0.38p 16516009
07/09/2016 0.46p 0.46p 0.42p 0.44p 13632406
06/09/2016 0.46p 0.46p 0.42p 0.46p 7415742
05/09/2016 0.39p 0.49p 0.39p 0.46p 36845128
02/09/2016 0.38p 0.41p 0.38p 0.39p 15683751
01/09/2016 0.38p 0.40p 0.37p 0.38p 6100085
31/08/2016 0.43p 0.43p 0.36p 0.38p 4318005
30/08/2016 0.45p 0.46p 0.40p 0.43p 4949775
26/08/2016 0.46p 0.47p 0.40p 0.45p 10299217
25/08/2016 0.41p 0.48p 0.40p 0.46p 17353300
24/08/2016 0.41p 0.42p 0.39p 0.41p 9661133
23/08/2016 0.39p 0.42p 0.37p 0.41p 8926300
22/08/2016 0.41p 0.42p 0.38p 0.39p 6074670
19/08/2016 0.41p 0.42p 0.38p 0.41p 4164936
18/08/2016 0.38p 0.43p 0.38p 0.41p 27214372
17/08/2016 0.38p 0.39p 0.36p 0.38p 4007380
16/08/2016 0.35p 0.39p 0.34p 0.38p 6599094
15/08/2016 0.35p 0.36p 0.33p 0.35p 11614404
12/08/2016 0.35p 0.35p 0.33p 0.35p 3268481
11/08/2016 0.35p 0.35p 0.31p 0.35p 4394221
10/08/2016 0.36p 0.36p 0.33p 0.35p 4661384
09/08/2016 0.39p 0.41p 0.35p 0.36p 6106666
08/08/2016 0.39p 0.43p 0.38p 0.39p 6499116
05/08/2016 0.34p 0.44p 0.34p 0.39p 29064652
04/08/2016 0.33p 0.35p 0.32p 0.34p 16272605
03/08/2016 0.34p 0.35p 0.32p 0.33p 10179807
02/08/2016 0.34p 0.35p 0.31p 0.34p 9653618
01/08/2016 0.34p 0.34p 0.32p 0.34p 1853244
29/07/2016 0.33p 0.34p 0.32p 0.34p 3311801
28/07/2016 0.35p 0.37p 0.32p 0.33p 20122308
27/07/2016 0.38p 0.39p 0.33p 0.35p 9136527
26/07/2016 0.39p 0.43p 0.36p 0.38p 14274900
25/07/2016 0.38p 0.43p 0.35p 0.39p 19834840
22/07/2016 0.38p 0.40p 0.36p 0.38p 19172836
21/07/2016 0.30p 0.40p 0.29p 0.38p 44009208
20/07/2016 0.32p 0.32p 0.29p 0.30p 15417119
19/07/2016 0.33p 0.33p 0.30p 0.32p 13189422
18/07/2016 0.35p 0.37p 0.30p 0.33p 12217855
15/07/2016 0.29p 0.31p 0.28p 0.30p 6489419
14/07/2016 0.29p 0.30p 0.28p 0.29p 2654866
13/07/2016 0.33p 0.33p 0.27p 0.29p 11089163
12/07/2016 0.28p 0.35p 0.20p 0.33p 43162716
11/07/2016 0.28p 0.29p 0.25p 0.28p 816566
08/07/2016 0.28p 0.29p 0.25p 0.28p 6818938
07/07/2016 0.28p 0.28p 0.24p 0.28p 5785461
06/07/2016 0.28p 0.29p 0.26p 0.28p 4809335
05/07/2016 0.28p 0.29p 0.27p 0.28p 835270
04/07/2016 0.28p 0.28p 0.27p 0.28p 41260
01/07/2016 0.28p 0.29p 0.27p 0.28p 1748216
30/06/2016 0.28p 0.29p 0.26p 0.28p 3510481
29/06/2016 0.25p 0.29p 0.25p 0.28p 8007079
28/06/2016 0.25p 0.26p 0.23p 0.25p 3020194

*Close Price adjusted for both dividends and splits