Sirius Petroleum (SRSP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/11/2014 2.78p 2.90p 2.77p 2.83p 3309630
21/11/2014 2.78p 2.85p 2.75p 2.78p 5189441
20/11/2014 2.83p 2.83p 2.75p 2.78p 1313135
19/11/2014 2.95p 2.95p 2.78p 2.83p 4438975
18/11/2014 3.10p 3.10p 2.90p 2.95p 1791185
17/11/2014 3.00p 3.28p 3.00p 3.10p 3011501
14/11/2014 2.98p 3.15p 2.90p 3.00p 1361247
13/11/2014 2.93p 3.20p 2.86p 2.98p 2137897
12/11/2014 2.93p 3.10p 2.85p 2.98p 3106009
11/11/2014 2.83p 3.15p 2.80p 2.93p 1900341
10/11/2014 2.88p 2.92p 2.75p 2.83p 2254550
07/11/2014 3.05p 3.24p 2.70p 2.88p 7039884
06/11/2014 2.83p 3.29p 2.83p 3.05p 7886995
05/11/2014 2.73p 2.95p 2.65p 2.83p 1788726
04/11/2014 2.68p 2.84p 2.65p 2.73p 706216
03/11/2014 2.55p 2.77p 2.53p 2.68p 1158217
31/10/2014 2.55p 2.59p 2.53p 2.55p 731558
30/10/2014 2.53p 2.60p 2.53p 2.55p 276555
29/10/2014 2.55p 2.61p 2.50p 2.53p 3106125
28/10/2014 2.60p 2.68p 2.50p 2.55p 1647825
27/10/2014 2.75p 2.78p 2.60p 2.60p 1178831
24/10/2014 2.55p 2.85p 2.51p 2.75p 3641078
23/10/2014 2.68p 2.69p 2.50p 2.55p 1220055
22/10/2014 2.68p 2.70p 2.65p 2.68p 767259
21/10/2014 2.68p 2.72p 2.65p 2.68p 684320
20/10/2014 2.88p 2.88p 2.65p 2.68p 3546428
17/10/2014 2.83p 2.92p 2.80p 2.88p 1726985
16/10/2014 3.13p 3.22p 2.80p 2.83p 7867356
15/10/2014 3.15p 3.16p 2.93p 3.00p 3652637
14/10/2014 3.13p 3.40p 3.08p 3.15p 9906869
13/10/2014 2.83p 3.25p 2.78p 3.18p 13391010
10/10/2014 2.85p 2.90p 2.72p 2.85p 2750026
09/10/2014 2.65p 2.95p 2.65p 2.85p 4156845
08/10/2014 2.75p 2.75p 2.63p 2.65p 2550182
07/10/2014 2.80p 2.84p 2.71p 2.75p 1652409
06/10/2014 2.78p 3.00p 2.75p 2.80p 4786793
03/10/2014 2.45p 2.84p 2.45p 2.78p 9773390
02/10/2014 2.33p 2.73p 2.11p 2.45p 10058409
01/10/2014 2.33p 2.35p 2.30p 2.33p 7089829
30/09/2014 2.33p 2.40p 2.25p 2.33p 6381016
29/09/2014 2.45p 2.50p 2.13p 2.33p 6668540
26/09/2014 2.48p 2.50p 2.36p 2.45p 5618277
25/09/2014 2.60p 2.60p 2.45p 2.53p 5548777
24/09/2014 2.73p 2.79p 2.52p 2.60p 5217134
23/09/2014 2.78p 2.78p 2.67p 2.73p 1024126
22/09/2014 2.83p 2.90p 2.75p 2.78p 4811916
19/09/2014 2.83p 2.90p 2.83p 2.83p 3589239
18/09/2014 2.88p 2.92p 2.83p 2.83p 1366942
17/09/2014 2.88p 2.92p 2.81p 2.88p 987859
16/09/2014 2.88p 2.93p 2.81p 2.88p 740707
15/09/2014 2.63p 3.00p 2.63p 2.88p 8098258
12/09/2014 2.93p 2.93p 2.55p 2.60p 5890015
11/09/2014 2.88p 3.00p 2.86p 2.93p 3440069
10/09/2014 2.83p 2.90p 2.81p 2.88p 5200497
09/09/2014 2.85p 2.88p 2.81p 2.83p 2512704
08/09/2014 2.98p 3.03p 2.80p 2.85p 3781523
05/09/2014 2.98p 3.05p 2.97p 2.98p 1052172
04/09/2014 2.98p 3.05p 2.96p 2.98p 2667907
03/09/2014 3.15p 3.19p 2.91p 2.98p 3038590
02/09/2014 3.00p 3.20p 2.99p 3.15p 8562458
01/09/2014 2.85p 3.15p 2.77p 3.00p 15420030
29/08/2014 2.90p 2.93p 2.76p 2.85p 1661900
28/08/2014 2.93p 2.95p 2.85p 2.90p 935021
27/08/2014 3.05p 3.05p 2.85p 2.93p 2762426
26/08/2014 3.05p 3.10p 2.95p 3.05p 1848994
22/08/2014 3.05p 3.25p 3.01p 3.05p 2752568
21/08/2014 2.85p 3.11p 2.85p 3.05p 2531659
20/08/2014 2.85p 2.95p 2.75p 2.85p 2907398
19/08/2014 2.90p 2.90p 2.75p 2.85p 2268015
18/08/2014 2.90p 2.92p 2.85p 2.90p 3744824
15/08/2014 2.95p 2.97p 2.85p 2.90p 2453668
14/08/2014 2.98p 2.98p 2.91p 2.95p 883495
13/08/2014 3.00p 3.04p 2.91p 2.98p 3408769
12/08/2014 3.00p 3.05p 3.00p 3.00p 1312908
11/08/2014 2.95p 3.04p 2.91p 3.00p 5799740
08/08/2014 3.00p 3.05p 2.85p 2.95p 3715599
07/08/2014 3.03p 3.03p 2.95p 3.00p 3966471
06/08/2014 3.00p 3.05p 2.95p 3.03p 2201798
05/08/2014 2.98p 3.00p 2.95p 3.00p 3437967
04/08/2014 3.05p 3.05p 2.95p 2.98p 1219808
01/08/2014 2.98p 3.10p 2.98p 3.05p 616229
31/07/2014 3.13p 3.13p 2.95p 2.98p 3687018
30/07/2014 3.13p 3.14p 3.05p 3.13p 1776656
29/07/2014 3.15p 3.20p 3.02p 3.13p 3615589
28/07/2014 3.10p 3.25p 3.10p 3.15p 8074295
25/07/2014 2.95p 3.15p 2.95p 3.10p 3463136
24/07/2014 3.13p 3.13p 2.90p 2.95p 5829134
23/07/2014 3.13p 3.23p 3.00p 3.13p 9372237
22/07/2014 3.13p 3.44p 3.13p 3.23p 2555005
21/07/2014 3.25p 3.45p 3.13p 3.13p 2662838
18/07/2014 3.25p 3.50p 3.10p 3.25p 806100
17/07/2014 3.63p 3.64p 3.00p 3.25p 2295730
16/07/2014 3.38p 3.75p 3.25p 3.63p 2257255
15/07/2014 3.63p 3.67p 3.35p 3.38p 2384907
14/07/2014 3.63p 3.75p 3.52p 3.63p 562430
11/07/2014 3.53p 3.74p 3.25p 3.63p 3123268
10/07/2014 3.58p 3.63p 3.50p 3.53p 2422450
09/07/2014 3.43p 3.74p 3.39p 3.58p 3115965
08/07/2014 3.33p 3.72p 3.33p 3.50p 5236342
07/07/2014 3.63p 3.63p 3.30p 3.33p 2065714
04/07/2014 3.88p 3.90p 3.55p 3.63p 1839917
03/07/2014 3.88p 3.95p 3.75p 3.88p 2701625
02/07/2014 3.88p 3.88p 3.50p 3.88p 1223231
01/07/2014 3.55p 3.89p 3.50p 3.88p 4728967
30/06/2014 3.88p 3.90p 3.30p 3.55p 5624209
27/06/2014 3.40p 4.17p 3.40p 3.88p 9851470
26/06/2014 3.13p 3.50p 3.11p 3.40p 2050253
25/06/2014 3.43p 3.43p 3.00p 3.13p 3034962
24/06/2014 3.13p 3.70p 3.13p 3.43p 12780625
23/06/2014 2.98p 3.25p 2.95p 3.13p 3786138
20/06/2014 2.95p 3.00p 2.90p 2.98p 827904
19/06/2014 2.95p 2.98p 2.90p 2.95p 1217513
18/06/2014 2.93p 3.00p 2.87p 2.95p 1063223
17/06/2014 2.85p 2.95p 2.81p 2.93p 1079207
16/06/2014 2.93p 2.93p 2.77p 2.85p 2168295
13/06/2014 2.93p 2.99p 2.80p 2.93p 1893476
12/06/2014 2.90p 3.25p 2.85p 2.93p 1088889
11/06/2014 2.85p 2.92p 2.80p 2.90p 2580372
10/06/2014 2.95p 3.00p 2.85p 2.85p 1358000
09/06/2014 3.08p 3.09p 2.90p 2.95p 2827822
06/06/2014 2.90p 3.25p 2.90p 3.08p 1434223
05/06/2014 2.90p 3.25p 2.88p 2.90p 2250972
04/06/2014 2.88p 2.95p 2.78p 2.90p 4775148
03/06/2014 2.95p 3.25p 2.85p 2.88p 1888034
02/06/2014 2.95p 3.00p 2.86p 2.95p 951715
30/05/2014 2.95p 3.00p 2.91p 2.95p 206172
29/05/2014 2.95p 3.09p 2.91p 2.95p 548142
28/05/2014 2.90p 3.25p 2.80p 2.95p 1411840
27/05/2014 2.85p 3.00p 2.80p 2.90p 6145349
23/05/2014 2.85p 2.98p 2.85p 2.85p 3008058
22/05/2014 2.90p 2.93p 2.85p 2.85p 1473622
21/05/2014 2.93p 2.93p 2.85p 2.93p 1541115
20/05/2014 2.90p 3.00p 2.90p 2.93p 601894
19/05/2014 3.03p 3.10p 2.92p 2.98p 462064
16/05/2014 3.13p 3.14p 2.90p 2.90p 1066253
15/05/2014 3.13p 3.15p 3.03p 3.13p 269663
14/05/2014 3.05p 3.24p 2.98p 3.13p 1250062
13/05/2014 3.05p 3.12p 2.90p 3.05p 3779432
12/05/2014 2.88p 3.25p 2.80p 3.25p 1095719
09/05/2014 2.88p 3.25p 2.88p 3.25p 3138067
08/05/2014 3.13p 3.13p 3.00p 3.05p 665204
07/05/2014 3.13p 3.25p 3.05p 3.13p 1035672
06/05/2014 3.25p 3.40p 3.00p 3.13p 1095189
02/05/2014 3.13p 3.25p 3.13p 3.25p 874610
01/05/2014 3.13p 3.25p 3.13p 3.13p 760080
30/04/2014 3.13p 3.50p 3.10p 3.13p 996970
29/04/2014 3.38p 3.38p 3.10p 3.13p 782668
28/04/2014 3.38p 3.38p 3.25p 3.38p 894621
25/04/2014 3.63p 3.63p 3.27p 3.38p 1142389
24/04/2014 3.38p 3.74p 3.38p 3.63p 5112395
23/04/2014 3.38p 3.70p 3.25p 3.38p 5592560
22/04/2014 3.13p 3.50p 3.05p 3.38p 1520018
17/04/2014 3.13p 3.24p 3.00p 3.13p 1420942
16/04/2014 3.13p 3.13p 3.00p 3.13p 868530
15/04/2014 3.13p 3.13p 2.80p 3.13p 1128406
14/04/2014 3.35p 3.35p 3.00p 3.13p 2824667
11/04/2014 3.13p 3.49p 3.13p 3.35p 6737235
10/04/2014 2.88p 3.57p 2.82p 3.13p 10405649
09/04/2014 2.88p 3.25p 2.75p 2.88p 5447215
08/04/2014 2.90p 3.01p 2.75p 2.88p 10790860
07/04/2014 2.88p 3.25p 2.75p 2.90p 9943142
04/04/2014 3.00p 3.00p 2.75p 2.88p 3571685
03/04/2014 3.00p 3.00p 2.75p 3.00p 3094789
02/04/2014 3.00p 3.00p 2.75p 3.00p 1413922
01/04/2014 3.00p 3.10p 2.82p 3.00p 420291
31/03/2014 3.00p 3.00p 2.80p 3.00p 859513
28/03/2014 3.00p 3.25p 2.80p 3.00p 1699180
27/03/2014 2.78p 3.00p 2.78p 3.00p 582643
26/03/2014 2.78p 2.80p 2.75p 2.78p 2534281
25/03/2014 2.78p 2.80p 2.75p 2.78p 2355821
24/03/2014 2.88p 2.89p 2.77p 2.78p 402920
21/03/2014 2.88p 2.92p 2.75p 2.88p 1627700
20/03/2014 2.88p 2.95p 2.75p 2.88p 1798376
19/03/2014 3.13p 3.13p 2.85p 2.88p 587632
18/03/2014 3.13p 3.14p 3.00p 3.13p 816691
17/03/2014 3.13p 3.25p 3.00p 3.00p 2016347
14/03/2014 3.13p 3.18p 3.00p 3.13p 3791605
13/03/2014 3.25p 3.25p 3.07p 3.13p 1146042
12/03/2014 3.13p 3.50p 3.10p 3.13p 4167323
11/03/2014 3.25p 3.33p 3.00p 3.13p 1368234
10/03/2014 3.25p 3.44p 3.12p 3.25p 2480067
07/03/2014 3.25p 3.35p 3.00p 3.25p 1380597
06/03/2014 3.25p 3.35p 3.01p 3.25p 424704
05/03/2014 3.25p 3.25p 3.00p 3.25p 734866
04/03/2014 3.13p 3.25p 3.00p 3.25p 3551648
03/03/2014 2.75p 3.00p 2.70p 3.00p 1105628
28/02/2014 2.75p 2.95p 2.67p 2.75p 1032261
27/02/2014 2.75p 2.95p 2.75p 2.75p 84819
26/02/2014 2.75p 2.90p 2.75p 2.75p 373322
25/02/2014 2.75p 2.90p 2.75p 2.75p 1000992
24/02/2014 2.75p 2.90p 2.66p 2.75p 1022108
21/02/2014 2.75p 3.00p 2.61p 2.75p 1414020
20/02/2014 3.00p 3.25p 2.72p 2.75p 486679
19/02/2014 3.00p 3.00p 2.75p 3.00p 1324034
18/02/2014 3.00p 3.00p 2.81p 3.00p 227359
17/02/2014 2.63p 3.00p 2.63p 3.00p 2501551
14/02/2014 2.88p 2.91p 2.60p 2.63p 1899352
13/02/2014 2.88p 2.92p 2.75p 2.88p 530297
12/02/2014 2.88p 2.93p 2.75p 2.88p 2079110
11/02/2014 3.00p 3.00p 2.75p 2.88p 2421837

*Close Price adjusted for both dividends and splits