Sirius Petroleum (SRSP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/06/2016 0.27p 0.27p 0.23p 0.25p 7354953
24/06/2016 0.26p 0.29p 0.24p 0.27p 774492
23/06/2016 0.30p 0.31p 0.30p 0.30p 45262
22/06/2016 0.29p 0.31p 0.28p 0.30p 2454008
21/06/2016 0.29p 0.32p 0.27p 0.29p 1201941
20/06/2016 0.29p 0.29p 0.28p 0.29p 809709
17/06/2016 0.29p 0.32p 0.27p 0.29p 5270443
16/06/2016 0.29p 0.30p 0.29p 0.29p 607029
15/06/2016 0.29p 0.30p 0.29p 0.29p 97885
14/06/2016 0.29p 0.32p 0.25p 0.29p 18023012
13/06/2016 0.29p 0.32p 0.27p 0.29p 3747278
10/06/2016 0.25p 0.32p 0.23p 0.29p 25272974
09/06/2016 0.25p 0.27p 0.22p 0.25p 22951940
08/06/2016 0.25p 0.25p 0.24p 0.25p 695859
07/06/2016 0.23p 0.26p 0.22p 0.25p 10174391
06/06/2016 0.26p 0.26p 0.22p 0.23p 13644272
03/06/2016 0.26p 0.27p 0.26p 0.26p 613663
02/06/2016 0.28p 0.28p 0.25p 0.26p 21532840
01/06/2016 0.29p 0.29p 0.26p 0.28p 4915139
31/05/2016 0.29p 0.29p 0.26p 0.29p 1951886
27/05/2016 0.29p 0.29p 0.27p 0.29p 18073904
26/05/2016 0.29p 0.30p 0.27p 0.29p 2208309
25/05/2016 0.29p 0.29p 0.27p 0.29p 3765498
24/05/2016 0.29p 0.29p 0.27p 0.29p 475746
23/05/2016 0.28p 0.29p 0.28p 0.29p 2826902
20/05/2016 0.28p 0.29p 0.25p 0.28p 21789580
19/05/2016 0.30p 0.31p 0.27p 0.28p 5775866
18/05/2016 0.30p 0.31p 0.29p 0.30p 1072222
17/05/2016 0.30p 0.32p 0.28p 0.30p 3565330
16/05/2016 0.33p 0.34p 0.28p 0.30p 4174200
13/05/2016 0.28p 0.37p 0.27p 0.33p 15946706
12/05/2016 0.26p 0.28p 0.26p 0.28p 3236186
11/05/2016 0.28p 0.28p 0.23p 0.26p 5938285
10/05/2016 0.28p 0.28p 0.25p 0.28p 3857344
09/05/2016 0.28p 0.28p 0.26p 0.28p 4105519
06/05/2016 0.28p 0.30p 0.28p 0.28p 2395188
05/05/2016 0.28p 0.30p 0.25p 0.28p 18149476
04/05/2016 0.30p 0.32p 0.28p 0.28p 4539875
03/05/2016 0.28p 0.35p 0.28p 0.30p 6119485
29/04/2016 0.33p 0.34p 0.25p 0.28p 21774710
28/04/2016 0.35p 0.35p 0.30p 0.33p 4677872
27/04/2016 0.35p 0.38p 0.32p 0.35p 1177942
26/04/2016 0.35p 0.36p 0.31p 0.35p 8386719
25/04/2016 0.34p 0.37p 0.30p 0.35p 13275487
22/04/2016 0.38p 0.39p 0.32p 0.34p 18663540
21/04/2016 0.35p 0.37p 0.32p 0.33p 14012392
20/04/2016 0.35p 0.38p 0.33p 0.35p 5759590
19/04/2016 0.30p 0.43p 0.30p 0.35p 50704248
18/04/2016 0.30p 0.34p 0.25p 0.30p 12023121
15/04/2016 0.30p 0.32p 0.25p 0.30p 1821987
14/04/2016 0.30p 0.32p 0.25p 0.30p 4551684
13/04/2016 0.30p 0.33p 0.27p 0.30p 4873491
12/04/2016 0.30p 0.31p 0.27p 0.30p 4814727
11/04/2016 0.30p 0.35p 0.28p 0.30p 8824448
08/04/2016 0.30p 0.32p 0.25p 0.30p 5534445
07/04/2016 0.33p 0.33p 0.25p 0.30p 21806596
06/04/2016 0.30p 0.35p 0.25p 0.33p 56895792
05/04/2016 0.30p 0.31p 0.25p 0.30p 14073938
04/04/2016 0.35p 0.35p 0.28p 0.30p 4204038
01/04/2016 0.33p 0.35p 0.30p 0.33p 2561807
31/03/2016 0.33p 0.34p 0.28p 0.33p 17345866
30/03/2016 0.35p 0.36p 0.31p 0.33p 7151371
29/03/2016 0.35p 0.40p 0.32p 0.35p 5128214
24/03/2016 0.35p 0.36p 0.33p 0.35p 5541743
23/03/2016 0.35p 0.37p 0.33p 0.35p 2090301
22/03/2016 0.38p 0.38p 0.31p 0.35p 6638961
21/03/2016 0.38p 0.40p 0.35p 0.38p 14614505
18/03/2016 0.35p 0.43p 0.35p 0.38p 17363078
17/03/2016 0.33p 0.40p 0.30p 0.35p 36152680
16/03/2016 0.40p 0.40p 0.36p 0.38p 7083560
15/03/2016 0.38p 0.43p 0.35p 0.40p 25774460
14/03/2016 0.43p 0.43p 0.37p 0.38p 8309195
11/03/2016 0.48p 0.48p 0.38p 0.43p 25438056
10/03/2016 0.55p 0.56p 0.46p 0.48p 22827406
09/03/2016 0.45p 0.59p 0.36p 0.55p 43760304
08/03/2016 0.45p 0.48p 0.40p 0.45p 7603792
07/03/2016 0.33p 0.50p 0.32p 0.45p 30240012
04/03/2016 0.29p 0.34p 0.29p 0.33p 4206152
03/03/2016 0.34p 0.34p 0.26p 0.29p 7632588
02/03/2016 0.38p 0.40p 0.30p 0.34p 11965043
01/03/2016 0.36p 0.42p 0.33p 0.38p 21111188
29/02/2016 0.33p 0.38p 0.30p 0.36p 10905502
26/02/2016 0.28p 0.34p 0.26p 0.33p 12438098
25/02/2016 0.28p 0.33p 0.23p 0.28p 16901588
24/02/2016 0.28p 0.32p 0.26p 0.28p 10674891
23/02/2016 0.23p 0.29p 0.22p 0.28p 26901148
22/02/2016 0.23p 0.25p 0.22p 0.23p 17556680
19/02/2016 0.28p 0.29p 0.23p 0.23p 13521996
18/02/2016 0.28p 0.30p 0.27p 0.28p 6423733
17/02/2016 0.28p 0.35p 0.26p 0.28p 2646300
16/02/2016 0.28p 0.33p 0.25p 0.28p 26661212
15/02/2016 0.31p 0.32p 0.26p 0.28p 12395921
12/02/2016 0.29p 0.33p 0.29p 0.31p 8901427
11/02/2016 0.32p 0.32p 0.28p 0.29p 11459127
10/02/2016 0.31p 0.35p 0.29p 0.32p 22515980
09/02/2016 0.34p 0.35p 0.30p 0.31p 4050007
08/02/2016 0.31p 0.37p 0.30p 0.34p 24247600
05/02/2016 0.25p 0.35p 0.24p 0.31p 14934463
04/02/2016 0.25p 0.25p 0.24p 0.25p 4580026
03/02/2016 0.24p 0.25p 0.23p 0.25p 6500277
02/02/2016 0.26p 0.26p 0.22p 0.24p 6176786
01/02/2016 0.25p 0.28p 0.25p 0.26p 11084436
29/01/2016 0.24p 0.27p 0.23p 0.25p 2526629
28/01/2016 0.23p 0.26p 0.23p 0.24p 7853847
27/01/2016 0.26p 0.26p 0.20p 0.24p 31965216
26/01/2016 0.26p 0.26p 0.20p 0.26p 4700865
25/01/2016 0.24p 0.26p 0.20p 0.26p 10928220
22/01/2016 0.26p 0.28p 0.22p 0.23p 35877996
21/01/2016 0.20p 0.35p 0.20p 0.26p 26378846
20/01/2016 0.22p 0.22p 0.18p 0.20p 4573086
19/01/2016 0.23p 0.25p 0.20p 0.22p 5054347
18/01/2016 0.26p 0.30p 0.23p 0.23p 4899859
15/01/2016 0.26p 0.27p 0.24p 0.26p 7970039
14/01/2016 0.25p 0.30p 0.23p 0.24p 21275086
13/01/2016 0.25p 0.26p 0.25p 0.25p 289628
12/01/2016 0.25p 0.28p 0.23p 0.25p 11376913
11/01/2016 0.25p 0.26p 0.24p 0.25p 457918
08/01/2016 0.28p 0.30p 0.23p 0.25p 2492135
07/01/2016 0.28p 0.28p 0.25p 0.28p 2310917
06/01/2016 0.28p 0.28p 0.25p 0.28p 2440547
05/01/2016 0.28p 0.30p 0.27p 0.28p 20061884
04/01/2016 0.28p 0.28p 0.25p 0.28p 3201591
31/12/2015 0.28p 0.28p 0.27p 0.28p 34928
30/12/2015 0.28p 0.28p 0.25p 0.28p 2454914
29/12/2015 0.28p 0.29p 0.26p 0.28p 4729812
24/12/2015 0.28p 0.29p 0.27p 0.28p 1547464
23/12/2015 0.25p 0.33p 0.23p 0.28p 4241780
22/12/2015 0.25p 0.27p 0.25p 0.25p 100000
21/12/2015 0.28p 0.30p 0.25p 0.25p 4945572
18/12/2015 0.28p 0.30p 0.27p 0.28p 1404904
17/12/2015 0.28p 0.35p 0.26p 0.28p 2375123
16/12/2015 0.26p 0.30p 0.26p 0.28p 6594170
15/12/2015 0.26p 0.27p 0.25p 0.26p 11579097
14/12/2015 0.29p 0.30p 0.26p 0.26p 7107044
11/12/2015 0.29p 0.30p 0.27p 0.29p 2341063
10/12/2015 0.33p 0.33p 0.27p 0.29p 18080198
09/12/2015 0.33p 0.34p 0.30p 0.33p 4249615
08/12/2015 0.36p 0.36p 0.30p 0.34p 3320947
07/12/2015 0.37p 0.37p 0.34p 0.36p 2300455
04/12/2015 0.33p 0.39p 0.33p 0.37p 11020327
03/12/2015 0.33p 0.35p 0.32p 0.33p 9500871
02/12/2015 0.38p 0.38p 0.33p 0.33p 8441987
01/12/2015 0.38p 0.42p 0.37p 0.38p 8127789
30/11/2015 0.33p 0.40p 0.33p 0.38p 8876473
27/11/2015 0.33p 0.35p 0.31p 0.33p 5456529
26/11/2015 0.33p 0.35p 0.30p 0.33p 6769658
25/11/2015 0.33p 0.34p 0.33p 0.33p 502000
24/11/2015 0.33p 0.35p 0.33p 0.33p 2101360
23/11/2015 0.33p 0.35p 0.32p 0.33p 9187331
20/11/2015 0.34p 0.35p 0.31p 0.33p 7407632
19/11/2015 0.38p 0.40p 0.33p 0.34p 8783836
18/11/2015 0.39p 0.39p 0.35p 0.38p 755531
17/11/2015 0.39p 0.40p 0.38p 0.39p 2009516
16/11/2015 0.38p 0.40p 0.36p 0.39p 5340530
13/11/2015 0.37p 0.40p 0.36p 0.38p 5806039
12/11/2015 0.35p 0.38p 0.34p 0.37p 11015395
11/11/2015 0.37p 0.37p 0.33p 0.35p 8810074
10/11/2015 0.42p 0.42p 0.35p 0.37p 15234941
09/11/2015 0.42p 0.42p 0.39p 0.42p 6311578
06/11/2015 0.41p 0.42p 0.39p 0.42p 7107387
05/11/2015 0.39p 0.45p 0.38p 0.41p 6631755
04/11/2015 0.40p 0.41p 0.35p 0.39p 11550320
03/11/2015 0.45p 0.46p 0.36p 0.40p 18345162
02/11/2015 0.39p 0.42p 0.38p 0.42p 24046486
30/10/2015 0.39p 0.45p 0.38p 0.39p 14236434
29/10/2015 0.38p 0.45p 0.37p 0.39p 4110654
28/10/2015 0.37p 0.42p 0.37p 0.38p 7484824
27/10/2015 0.40p 0.41p 0.37p 0.37p 12874720
26/10/2015 0.42p 0.43p 0.38p 0.39p 10346236
23/10/2015 0.43p 0.43p 0.41p 0.42p 6303300
22/10/2015 0.43p 0.44p 0.42p 0.43p 3213711
21/10/2015 0.43p 0.44p 0.42p 0.43p 5160377
20/10/2015 0.43p 0.46p 0.42p 0.43p 10949412
19/10/2015 0.44p 0.48p 0.43p 0.43p 27611272
16/10/2015 0.39p 0.49p 0.36p 0.44p 36529076
15/10/2015 0.43p 0.44p 0.41p 0.42p 6758662
14/10/2015 0.43p 0.45p 0.42p 0.43p 7048341
13/10/2015 0.43p 0.47p 0.43p 0.43p 14851635
12/10/2015 0.48p 0.48p 0.43p 0.43p 18484974
09/10/2015 0.46p 0.49p 0.46p 0.48p 15971373
08/10/2015 0.43p 0.49p 0.42p 0.46p 48747664
07/10/2015 0.48p 0.50p 0.42p 0.43p 54411864
06/10/2015 0.40p 0.47p 0.39p 0.46p 86677440
05/10/2015 0.40p 0.42p 0.39p 0.40p 14245679
02/10/2015 0.41p 0.41p 0.38p 0.40p 12594206
01/10/2015 0.43p 0.43p 0.40p 0.41p 46136648
30/09/2015 0.42p 0.45p 0.35p 0.43p 60272660
29/09/2015 0.47p 0.49p 0.35p 0.42p 14569585
28/09/2015 0.49p 0.52p 0.44p 0.47p 30234212
25/09/2015 0.49p 0.65p 0.46p 0.49p 10341769
24/09/2015 0.53p 0.55p 0.47p 0.48p 18727280
23/09/2015 0.48p 0.55p 0.47p 0.53p 31009044
22/09/2015 0.48p 0.55p 0.41p 0.48p 53787932
21/09/2015 0.53p 0.57p 0.51p 0.55p 14447802
18/09/2015 0.55p 0.59p 0.52p 0.53p 5402588
17/09/2015 0.55p 0.60p 0.53p 0.55p 6211132
16/09/2015 0.55p 0.56p 0.53p 0.55p 2408269
15/09/2015 0.55p 0.57p 0.53p 0.55p 2917656
14/09/2015 0.55p 0.60p 0.52p 0.55p 5270219
11/09/2015 0.58p 0.58p 0.55p 0.55p 3829675

*Close Price adjusted for both dividends and splits