Sirius Petroleum (SRSP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/09/2015 0.60p 0.60p 0.55p 0.58p 3439517
09/09/2015 0.55p 0.60p 0.53p 0.60p 9084370
08/09/2015 0.55p 0.60p 0.50p 0.55p 4362094
07/09/2015 0.55p 0.60p 0.52p 0.55p 7793788
04/09/2015 0.60p 0.60p 0.52p 0.55p 2683017
03/09/2015 0.63p 0.63p 0.57p 0.60p 6423709
02/09/2015 0.65p 0.65p 0.61p 0.63p 2311353
01/09/2015 0.60p 0.77p 0.57p 0.65p 10969030
28/08/2015 0.55p 0.62p 0.52p 0.60p 12905535
27/08/2015 0.55p 0.55p 0.51p 0.55p 2100000
26/08/2015 0.55p 0.61p 0.51p 0.55p 2956985
25/08/2015 0.53p 0.59p 0.50p 0.55p 4597257
24/08/2015 0.53p 0.58p 0.50p 0.53p 8060241
21/08/2015 0.60p 0.61p 0.53p 0.53p 5094603
20/08/2015 0.60p 0.65p 0.58p 0.60p 3271649
19/08/2015 0.60p 0.73p 0.58p 0.60p 1079146
18/08/2015 0.60p 0.61p 0.58p 0.60p 619135
17/08/2015 0.60p 0.62p 0.58p 0.60p 2403550
14/08/2015 0.65p 0.73p 0.58p 0.60p 3082560
13/08/2015 0.65p 0.67p 0.60p 0.65p 7712302
12/08/2015 0.65p 0.67p 0.63p 0.65p 1989293
11/08/2015 0.65p 0.69p 0.63p 0.65p 9660338
10/08/2015 0.68p 0.69p 0.63p 0.63p 9129875
07/08/2015 0.78p 0.80p 0.63p 0.68p 10109811
06/08/2015 0.78p 0.78p 0.75p 0.78p 4007180
05/08/2015 0.83p 0.83p 0.75p 0.78p 7963135
04/08/2015 0.78p 0.78p 0.75p 0.78p 14716203
03/08/2015 0.78p 0.80p 0.76p 0.78p 4329029
31/07/2015 0.78p 0.80p 0.76p 0.78p 3604323
30/07/2015 0.78p 0.79p 0.76p 0.78p 1106438
29/07/2015 0.83p 1.00p 0.75p 0.78p 10976695
28/07/2015 0.88p 0.88p 0.82p 0.83p 1776520
27/07/2015 0.90p 0.90p 0.86p 0.88p 2828292
24/07/2015 0.98p 1.10p 0.85p 0.90p 6115122
23/07/2015 0.98p 0.98p 0.95p 0.98p 758015
22/07/2015 1.03p 1.03p 0.95p 0.98p 3464899
21/07/2015 0.98p 1.04p 0.98p 1.03p 14634855
20/07/2015 0.93p 1.00p 0.93p 0.98p 6859803
17/07/2015 0.93p 0.95p 0.90p 0.93p 17869628
16/07/2015 0.88p 0.95p 0.88p 0.93p 15336355
15/07/2015 1.05p 1.08p 0.87p 0.88p 16983176
14/07/2015 1.10p 1.15p 0.96p 1.05p 11194482
13/07/2015 0.98p 1.21p 0.97p 1.10p 22010282
10/07/2015 0.85p 1.00p 0.85p 0.98p 10483391
09/07/2015 0.85p 0.88p 0.84p 0.85p 617737
08/07/2015 0.88p 1.00p 0.84p 0.85p 1338685
07/07/2015 0.85p 0.90p 0.82p 0.88p 2775680
06/07/2015 0.83p 1.00p 0.80p 0.85p 5358762
03/07/2015 0.83p 0.89p 0.80p 0.85p 6382602
02/07/2015 0.75p 0.85p 0.74p 0.83p 6294207
01/07/2015 0.75p 0.79p 0.73p 0.75p 827815
30/06/2015 0.75p 0.79p 0.68p 0.75p 4203917
29/06/2015 0.75p 0.80p 0.73p 0.75p 2964334
26/06/2015 0.83p 0.85p 0.75p 0.78p 9176062
25/06/2015 0.88p 0.89p 0.82p 0.83p 7532099
24/06/2015 0.88p 1.00p 0.83p 0.88p 14410787
23/06/2015 0.80p 0.97p 0.80p 0.88p 31178160
22/06/2015 0.75p 0.90p 0.73p 0.80p 22627336
19/06/2015 0.75p 0.77p 0.73p 0.75p 1307308
18/06/2015 0.75p 0.76p 0.72p 0.75p 2199266
17/06/2015 0.78p 0.95p 0.70p 0.75p 3411646
16/06/2015 0.78p 0.79p 0.72p 0.78p 4365934
15/06/2015 0.78p 0.80p 0.75p 0.78p 5737483
12/06/2015 0.78p 0.88p 0.72p 0.78p 8907410
11/06/2015 0.80p 0.95p 0.75p 0.78p 3857134
10/06/2015 0.75p 0.81p 0.75p 0.80p 4084791
09/06/2015 0.80p 0.81p 0.75p 0.78p 6135832
08/06/2015 0.78p 0.82p 0.75p 0.80p 3278583
05/06/2015 0.85p 0.89p 0.75p 0.78p 6914071
04/06/2015 0.78p 0.89p 0.75p 0.85p 6103934
03/06/2015 0.83p 0.83p 0.75p 0.78p 23214996
02/06/2015 0.90p 0.94p 0.83p 0.83p 6431924
01/06/2015 0.83p 1.00p 0.82p 0.90p 9064677
29/05/2015 0.83p 0.85p 0.80p 0.83p 1233072
28/05/2015 0.78p 0.84p 0.77p 0.83p 3993365
27/05/2015 0.78p 0.79p 0.75p 0.78p 4120349
26/05/2015 0.90p 0.90p 0.75p 0.78p 14139304
22/05/2015 0.90p 0.93p 0.85p 0.90p 2293865
21/05/2015 0.90p 0.93p 0.85p 0.90p 5837723
20/05/2015 0.90p 0.93p 0.88p 0.90p 2604193
19/05/2015 0.90p 0.94p 0.88p 0.90p 1145727
18/05/2015 0.90p 0.94p 0.85p 0.90p 5925602
15/05/2015 0.88p 0.94p 0.85p 0.90p 10360399
14/05/2015 0.88p 0.90p 0.84p 0.88p 960165
13/05/2015 0.93p 0.94p 0.86p 0.88p 1468223
12/05/2015 1.03p 1.03p 0.90p 0.93p 7619147
11/05/2015 1.03p 1.04p 1.00p 1.03p 3030037
08/05/2015 1.08p 1.10p 1.00p 1.03p 4916972
07/05/2015 1.05p 1.10p 1.00p 1.03p 4623498
06/05/2015 1.08p 1.09p 1.02p 1.05p 2607056
05/05/2015 1.05p 1.14p 1.03p 1.08p 9663123
01/05/2015 1.08p 1.15p 0.87p 1.05p 10751145
30/04/2015 1.05p 1.14p 1.00p 1.08p 13419549
29/04/2015 1.03p 1.06p 1.00p 1.05p 37686320
28/04/2015 1.05p 1.25p 1.00p 1.03p 5337809
27/04/2015 1.08p 1.11p 1.03p 1.05p 10270703
24/04/2015 1.13p 1.15p 1.04p 1.08p 2785936
23/04/2015 1.05p 1.14p 1.05p 1.13p 4511203
22/04/2015 1.08p 1.15p 1.05p 1.05p 6581550
21/04/2015 1.13p 1.19p 1.08p 1.08p 3411145
20/04/2015 1.20p 1.25p 1.08p 1.13p 2052865
17/04/2015 1.28p 1.29p 1.15p 1.20p 4152691
16/04/2015 1.33p 1.33p 1.20p 1.28p 1559675
15/04/2015 1.35p 1.35p 1.28p 1.33p 1924352
14/04/2015 1.35p 1.35p 1.27p 1.35p 1711668
13/04/2015 1.35p 1.38p 1.25p 1.35p 2124880
10/04/2015 1.33p 1.40p 1.25p 1.35p 8812797
09/04/2015 1.30p 1.38p 1.10p 1.33p 5956082
08/04/2015 1.13p 1.33p 1.05p 1.30p 25753956
07/04/2015 1.00p 1.28p 0.98p 1.13p 35024096
02/04/2015 1.08p 1.14p 0.98p 1.00p 4311290
01/04/2015 0.98p 1.10p 0.98p 1.08p 600864
31/03/2015 0.98p 1.00p 0.98p 0.98p 2241214
30/03/2015 1.03p 1.05p 0.87p 0.98p 10452091
27/03/2015 1.05p 1.09p 1.00p 1.03p 5897488
26/03/2015 1.15p 1.18p 1.00p 1.05p 3161832
25/03/2015 1.20p 1.25p 1.10p 1.15p 4015340
24/03/2015 1.30p 1.32p 1.11p 1.20p 8166249
23/03/2015 1.20p 1.38p 1.20p 1.30p 12275513
20/03/2015 1.15p 1.23p 1.10p 1.20p 4891647
19/03/2015 1.10p 1.20p 1.05p 1.15p 3321977
18/03/2015 1.10p 1.25p 1.02p 1.10p 5564745
17/03/2015 1.23p 1.23p 1.00p 1.10p 9044375
16/03/2015 1.38p 1.38p 1.18p 1.23p 10107030
13/03/2015 1.53p 1.55p 1.50p 1.53p 1514859
12/03/2015 1.53p 1.53p 1.50p 1.53p 1060338
11/03/2015 1.58p 1.58p 1.50p 1.53p 1144694
10/03/2015 1.58p 1.58p 1.55p 1.58p 1764754
09/03/2015 1.60p 1.60p 1.55p 1.58p 7004488
06/03/2015 1.78p 1.79p 1.57p 1.60p 5608323
05/03/2015 1.78p 1.79p 1.76p 1.78p 565672
04/03/2015 1.78p 1.80p 1.75p 1.78p 3822934
03/03/2015 1.78p 1.95p 1.75p 1.78p 2843794
02/03/2015 1.78p 1.80p 1.70p 1.75p 1458310
27/02/2015 1.78p 1.80p 1.70p 1.78p 1572117
26/02/2015 1.85p 1.85p 1.72p 1.78p 428022
25/02/2015 1.58p 1.90p 1.55p 1.85p 2403406
24/02/2015 1.88p 1.88p 1.51p 1.58p 3314236
23/02/2015 1.88p 1.95p 1.75p 1.88p 1639764
20/02/2015 1.75p 1.89p 1.73p 1.88p 2421135
19/02/2015 1.68p 1.80p 1.61p 1.75p 4286397
18/02/2015 1.55p 1.75p 1.46p 1.68p 3378087
17/02/2015 1.48p 1.55p 1.40p 1.55p 7534744
16/02/2015 1.55p 1.55p 1.40p 1.48p 3045343
13/02/2015 1.65p 1.65p 1.51p 1.55p 2068929
12/02/2015 1.63p 1.86p 1.56p 1.65p 2245180
11/02/2015 1.65p 1.65p 1.45p 1.63p 4190062
10/02/2015 1.70p 1.71p 1.60p 1.65p 2101542
09/02/2015 1.70p 1.71p 1.67p 1.70p 4839109
06/02/2015 1.73p 1.73p 1.66p 1.70p 1593322
05/02/2015 1.70p 1.73p 1.70p 1.73p 2004863
04/02/2015 1.70p 1.72p 1.67p 1.70p 498352
03/02/2015 1.73p 1.73p 1.66p 1.70p 1750628
02/02/2015 1.75p 1.77p 1.65p 1.73p 3012922
30/01/2015 1.75p 1.79p 1.67p 1.75p 3472848
29/01/2015 1.68p 1.80p 1.57p 1.75p 3171313
28/01/2015 1.83p 1.85p 1.63p 1.68p 5264887
27/01/2015 1.83p 1.83p 1.75p 1.83p 4921980
26/01/2015 2.03p 2.04p 1.81p 1.83p 7919219
23/01/2015 2.13p 2.25p 2.00p 2.03p 2379980
22/01/2015 2.08p 2.25p 2.08p 2.13p 2258110
21/01/2015 2.03p 2.14p 1.95p 2.08p 6647848
20/01/2015 2.08p 2.12p 1.87p 2.03p 10259907
19/01/2015 2.08p 2.18p 2.00p 2.08p 5348046
16/01/2015 2.15p 2.20p 2.00p 2.08p 4290085
15/01/2015 2.13p 2.20p 2.00p 2.15p 3728655
14/01/2015 2.15p 2.19p 1.92p 2.13p 1496864
13/01/2015 2.13p 2.20p 2.11p 2.15p 2412938
12/01/2015 2.28p 2.28p 2.06p 2.13p 1953793
09/01/2015 2.13p 2.19p 2.11p 2.13p 1353734
08/01/2015 2.03p 2.20p 2.00p 2.13p 2519565
07/01/2015 2.05p 2.05p 2.00p 2.03p 1442562
06/01/2015 2.20p 2.20p 2.02p 2.05p 4019307
05/01/2015 2.25p 2.28p 2.20p 2.20p 862181
02/01/2015 2.28p 2.32p 2.21p 2.25p 1916467
31/12/2014 2.25p 2.32p 2.25p 2.28p 268624
30/12/2014 2.33p 2.46p 2.19p 2.25p 2201274
29/12/2014 2.18p 2.40p 2.18p 2.33p 637064
24/12/2014 2.10p 2.25p 2.10p 2.18p 3169500
23/12/2014 2.10p 2.25p 2.06p 2.10p 1272458
22/12/2014 2.10p 2.17p 2.06p 2.10p 1807313
19/12/2014 2.10p 2.25p 2.00p 2.10p 2743176
18/12/2014 2.45p 2.45p 2.05p 2.10p 12632744
17/12/2014 2.38p 2.46p 2.30p 2.40p 3559101
16/12/2014 2.45p 2.45p 2.28p 2.38p 2252356
15/12/2014 2.55p 2.57p 2.40p 2.45p 2250247
12/12/2014 2.55p 2.57p 2.43p 2.55p 1515759
11/12/2014 2.48p 2.55p 2.42p 2.55p 1884831
10/12/2014 2.33p 2.59p 2.33p 2.48p 4745215
09/12/2014 2.45p 2.48p 2.25p 2.28p 3278265
08/12/2014 2.50p 2.65p 2.43p 2.45p 3228082
05/12/2014 2.50p 2.53p 2.40p 2.50p 3130935
04/12/2014 2.50p 2.55p 2.40p 2.50p 2100444
03/12/2014 2.53p 2.54p 2.40p 2.50p 4022244
02/12/2014 2.48p 2.60p 2.48p 2.53p 1049079
01/12/2014 2.53p 2.78p 2.45p 2.48p 7021234
28/11/2014 2.63p 2.63p 2.45p 2.53p 2683913
27/11/2014 2.70p 2.70p 2.63p 2.63p 2177152
26/11/2014 2.73p 2.75p 2.65p 2.70p 2048631
25/11/2014 2.83p 2.90p 2.65p 2.73p 7803528

*Close Price adjusted for both dividends and splits