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 |
|---|---|---|---|---|---|
| 26/04/2013 | 3.50p | 3.60p | 3.35p | 3.50p | 384029 |
| 25/04/2013 | 3.50p | 3.60p | 3.40p | 3.50p | 225000 |
| 24/04/2013 | 3.50p | 3.64p | 3.25p | 3.50p | 3337649 |
| 23/04/2013 | 3.50p | 3.50p | 3.36p | 3.50p | 50000 |
| 22/04/2013 | 3.50p | 3.64p | 3.40p | 3.50p | 836698 |
| 19/04/2013 | 3.63p | 3.65p | 3.28p | 3.50p | 1472794 |
| 18/04/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 25000 |
| 17/04/2013 | 3.50p | 3.67p | 3.50p | 3.63p | 415483 |
| 16/04/2013 | 3.50p | 3.68p | 3.40p | 3.50p | 140304 |
| 15/04/2013 | 3.63p | 3.78p | 3.38p | 3.63p | 292617 |
| 12/04/2013 | 3.63p | 3.63p | 3.36p | 3.63p | 85000 |
| 11/04/2013 | 3.75p | 3.78p | 3.61p | 3.63p | 543195 |
| 10/04/2013 | 3.75p | 3.75p | 3.62p | 3.75p | 100000 |
| 09/04/2013 | 3.75p | 3.80p | 3.60p | 3.75p | 437662 |
| 08/04/2013 | 3.75p | 3.75p | 3.51p | 3.75p | 100000 |
| 05/04/2013 | 3.75p | 3.88p | 3.60p | 3.75p | 237940 |
| 04/04/2013 | 3.75p | 3.84p | 3.55p | 3.75p | 787335 |
| 03/04/2013 | 3.88p | 3.88p | 3.50p | 3.75p | 912827 |
| 02/04/2013 | 3.75p | 4.00p | 3.71p | 3.88p | 297344 |
| 28/03/2013 | 3.75p | 3.90p | 3.65p | 3.75p | 1630001 |
| 27/03/2013 | 3.75p | 3.75p | 3.63p | 3.75p | 484915 |
| 26/03/2013 | 3.75p | 3.99p | 3.68p | 3.75p | 57478 |
| 25/03/2013 | 3.75p | 4.00p | 3.55p | 3.75p | 282794 |
| 22/03/2013 | 3.75p | 4.00p | 3.50p | 3.75p | 1053140 |
| 21/03/2013 | 3.88p | 3.88p | 3.75p | 3.75p | 480000 |
| 20/03/2013 | 3.88p | 4.00p | 3.88p | 3.88p | 1139481 |
| 19/03/2013 | 3.75p | 4.00p | 3.53p | 3.88p | 816938 |
| 18/03/2013 | 3.75p | 4.00p | 3.50p | 3.75p | 424038 |
| 15/03/2013 | 3.75p | 4.00p | 3.65p | 3.75p | 875070 |
| 14/03/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 709942 |
| 13/03/2013 | 3.75p | 4.00p | 3.69p | 3.75p | 308161 |
| 12/03/2013 | 3.88p | 3.88p | 3.66p | 3.75p | 200408 |
| 11/03/2013 | 3.88p | 3.90p | 3.79p | 3.88p | 415158 |
| 08/03/2013 | 3.75p | 4.00p | 3.75p | 3.88p | 268985 |
| 07/03/2013 | 3.50p | 3.90p | 3.50p | 3.75p | 807087 |
| 06/03/2013 | 3.50p | 3.75p | 3.36p | 3.50p | 91564 |
| 05/03/2013 | 3.50p | 3.50p | 3.35p | 3.50p | 50000 |
| 04/03/2013 | 3.75p | 3.83p | 3.48p | 3.50p | 821733 |
| 01/03/2013 | 3.75p | 3.95p | 3.38p | 3.75p | 2724378 |
| 28/02/2013 | 3.88p | 3.90p | 3.75p | 3.75p | 107097 |
| 27/02/2013 | 3.88p | 3.94p | 3.75p | 3.88p | 240300 |
| 26/02/2013 | 3.88p | 3.99p | 3.75p | 3.88p | 299657 |
| 25/02/2013 | 3.88p | 4.25p | 3.80p | 3.88p | 3434260 |
| 22/02/2013 | 3.75p | 4.20p | 3.75p | 3.88p | 4410000 |
| 21/02/2013 | 3.75p | 4.00p | 3.65p | 3.75p | 760000 |
| 20/02/2013 | 3.75p | 3.95p | 3.60p | 3.75p | 718846 |
| 19/02/2013 | 3.75p | 4.00p | 3.75p | 3.75p | 951874 |
| 18/02/2013 | 3.75p | 4.00p | 3.75p | 3.75p | 181307 |
| 15/02/2013 | 3.63p | 4.00p | 3.63p | 3.75p | 770648 |
| 14/02/2013 | 3.63p | 3.75p | 3.63p | 3.63p | 650000 |
| 13/02/2013 | 3.63p | 3.70p | 3.56p | 3.63p | 525000 |
| 12/02/2013 | 3.63p | 3.71p | 3.56p | 3.63p | 296406 |
| 11/02/2013 | 3.75p | 3.76p | 3.50p | 3.63p | 690724 |
| 08/02/2013 | 3.75p | 4.00p | 3.75p | 3.75p | 1059313 |
| 07/02/2013 | 3.88p | 3.88p | 3.65p | 3.75p | 155100 |
| 06/02/2013 | 3.75p | 3.95p | 3.50p | 3.88p | 1079875 |
| 05/02/2013 | 3.75p | 3.87p | 3.50p | 3.75p | 1178223 |
| 04/02/2013 | 3.63p | 3.93p | 3.50p | 3.75p | 1424040 |
| 01/02/2013 | 3.63p | 4.00p | 3.50p | 3.63p | 753995 |
| 31/01/2013 | 3.50p | 4.00p | 3.40p | 3.63p | 541288 |
| 30/01/2013 | 3.50p | 3.75p | 3.38p | 3.50p | 580000 |
| 29/01/2013 | 3.50p | 3.75p | 3.36p | 3.50p | 1055914 |
| 28/01/2013 | 3.50p | 3.52p | 3.45p | 3.50p | 38000 |
| 25/01/2013 | 3.50p | 3.60p | 3.50p | 3.50p | 174100 |
| 24/01/2013 | 3.50p | 3.60p | 3.35p | 3.50p | 822083 |
| 23/01/2013 | 3.50p | 3.70p | 3.39p | 3.50p | 0 |
| 22/01/2013 | 3.63p | 3.70p | 3.39p | 3.50p | 1010895 |
| 21/01/2013 | 3.75p | 3.75p | 3.26p | 3.63p | 1130556 |
| 18/01/2013 | 3.75p | 3.75p | 3.50p | 3.63p | 79250 |
| 17/01/2013 | 3.75p | 3.75p | 3.70p | 3.75p | 50866 |
| 16/01/2013 | 3.63p | 3.75p | 3.50p | 3.75p | 216197 |
| 15/01/2013 | 3.75p | 3.90p | 3.50p | 3.63p | 1452204 |
| 14/01/2013 | 4.00p | 4.00p | 3.63p | 3.63p | 1405158 |
| 11/01/2013 | 4.00p | 4.05p | 3.75p | 3.88p | 1116031 |
| 10/01/2013 | 4.00p | 4.03p | 3.75p | 4.00p | 125500 |
| 09/01/2013 | 4.00p | 4.05p | 3.63p | 4.00p | 750000 |
| 08/01/2013 | 4.13p | 4.20p | 3.83p | 4.00p | 1195262 |
| 07/01/2013 | 4.00p | 4.25p | 4.00p | 4.13p | 3607727 |
| 04/01/2013 | 4.00p | 4.10p | 3.80p | 4.00p | 17305766 |
| 03/01/2013 | 4.13p | 4.15p | 3.75p | 4.00p | 4075000 |
| 02/01/2013 | 3.88p | 4.18p | 3.76p | 4.13p | 1338544 |
| 31/12/2012 | 3.75p | 3.98p | 3.75p | 3.88p | 250000 |
| 28/12/2012 | 3.50p | 3.75p | 3.50p | 3.75p | 50000 |
| 27/12/2012 | 3.50p | 3.63p | 3.50p | 3.50p | 100000 |
| 24/12/2012 | 3.50p | 3.75p | 3.47p | 3.50p | 374661 |
| 21/12/2012 | 3.63p | 3.75p | 3.25p | 3.50p | 613380 |
| 20/12/2012 | 3.63p | 3.70p | 3.50p | 3.63p | 305000 |
| 19/12/2012 | 3.63p | 3.75p | 3.50p | 3.63p | 755507 |
| 18/12/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 115311 |
| 17/12/2012 | 3.63p | 3.75p | 3.50p | 3.63p | 238011 |
| 14/12/2012 | 3.63p | 3.75p | 3.50p | 3.63p | 0 |
| 13/12/2012 | 3.63p | 3.75p | 3.50p | 3.63p | 1000000 |
| 12/12/2012 | 3.75p | 3.80p | 3.50p | 3.63p | 59588 |
| 11/12/2012 | 3.75p | 3.95p | 3.60p | 3.75p | 0 |
| 10/12/2012 | 3.75p | 3.95p | 3.60p | 3.75p | 356000 |
| 07/12/2012 | 3.75p | 4.00p | 3.60p | 3.75p | 286030 |
| 06/12/2012 | 3.75p | 3.75p | 3.60p | 3.75p | 120000 |
| 05/12/2012 | 4.00p | 4.00p | 3.50p | 3.75p | 238835 |
| 04/12/2012 | 4.00p | 4.25p | 3.75p | 3.88p | 237923 |
| 03/12/2012 | 3.88p | 4.25p | 3.85p | 4.00p | 360422 |
| 30/11/2012 | 3.75p | 4.10p | 3.70p | 4.00p | 4621182 |
| 29/11/2012 | 3.75p | 3.90p | 3.75p | 3.75p | 170000 |
| 28/11/2012 | 3.63p | 3.75p | 3.55p | 3.75p | 616107 |
| 27/11/2012 | 3.63p | 3.75p | 3.56p | 3.63p | 414633 |
| 26/11/2012 | 4.13p | 4.13p | 3.63p | 3.63p | 604468 |
| 23/11/2012 | 3.88p | 4.00p | 3.88p | 4.00p | 174056 |
| 22/11/2012 | 3.88p | 4.00p | 3.85p | 3.88p | 100289 |
| 21/11/2012 | 3.88p | 4.00p | 3.80p | 3.88p | 488689 |
| 20/11/2012 | 3.88p | 4.00p | 3.76p | 3.88p | 1470000 |
| 19/11/2012 | 3.88p | 3.89p | 3.75p | 3.88p | 212190 |
| 16/11/2012 | 4.00p | 4.00p | 3.75p | 3.88p | 176061 |
| 15/11/2012 | 4.00p | 4.11p | 3.81p | 4.00p | 138884 |
| 14/11/2012 | 4.00p | 4.15p | 3.81p | 4.00p | 48674 |
| 13/11/2012 | 4.00p | 4.15p | 4.00p | 4.00p | 0 |
| 12/11/2012 | 4.00p | 4.15p | 4.00p | 4.00p | 49166 |
| 09/11/2012 | 4.00p | 4.25p | 3.80p | 4.00p | 70000 |
| 08/11/2012 | 4.00p | 4.10p | 4.00p | 4.00p | 0 |
| 07/11/2012 | 4.00p | 4.10p | 4.00p | 4.00p | 183000 |
| 06/11/2012 | 3.88p | 4.00p | 3.88p | 4.00p | 34653 |
| 05/11/2012 | 3.88p | 4.35p | 3.80p | 3.88p | 966946 |
| 02/11/2012 | 3.75p | 4.00p | 3.75p | 3.88p | 977269 |
| 01/11/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 160000 |
| 31/10/2012 | 3.50p | 3.70p | 3.31p | 3.63p | 59310 |
| 30/10/2012 | 3.50p | 3.60p | 3.26p | 3.50p | 350000 |
| 29/10/2012 | 3.75p | 3.75p | 3.00p | 3.50p | 221900 |
| 26/10/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 103655 |
| 25/10/2012 | 3.63p | 3.85p | 3.50p | 3.75p | 536878 |
| 24/10/2012 | 3.50p | 3.70p | 3.35p | 3.63p | 465376 |
| 23/10/2012 | 3.75p | 3.75p | 3.25p | 3.50p | 586986 |
| 22/10/2012 | 3.75p | 3.85p | 3.50p | 3.75p | 325000 |
| 19/10/2012 | 3.75p | 4.00p | 3.60p | 3.75p | 686964 |
| 18/10/2012 | 3.63p | 3.75p | 3.53p | 3.75p | 484245 |
| 17/10/2012 | 3.63p | 3.75p | 3.53p | 3.63p | 68000 |
| 16/10/2012 | 3.63p | 3.75p | 3.63p | 3.63p | 114710 |
| 15/10/2012 | 3.88p | 4.00p | 3.50p | 3.63p | 192535 |
| 12/10/2012 | 3.88p | 3.90p | 3.75p | 3.88p | 143816 |
| 11/10/2012 | 3.88p | 4.00p | 3.75p | 3.88p | 721950 |
| 10/10/2012 | 3.88p | 3.93p | 3.78p | 3.88p | 140000 |
| 09/10/2012 | 3.88p | 4.00p | 3.75p | 3.88p | 256768 |
| 08/10/2012 | 3.88p | 4.00p | 3.80p | 3.88p | 162806 |
| 05/10/2012 | 3.88p | 4.00p | 3.75p | 3.88p | 1469196 |
| 04/10/2012 | 4.00p | 4.00p | 3.83p | 3.88p | 499041 |
| 03/10/2012 | 4.00p | 4.15p | 3.90p | 4.00p | 97463 |
| 02/10/2012 | 4.13p | 4.20p | 3.90p | 4.00p | 1430059 |
| 01/10/2012 | 4.00p | 4.50p | 3.86p | 4.13p | 961672 |
| 28/09/2012 | 4.00p | 4.20p | 3.80p | 4.00p | 717951 |
| 27/09/2012 | 4.00p | 4.15p | 3.84p | 4.00p | 280032 |
| 26/09/2012 | 4.25p | 4.25p | 3.86p | 4.00p | 198730 |
| 25/09/2012 | 4.13p | 4.25p | 4.13p | 4.25p | 107000 |
| 24/09/2012 | 3.75p | 4.40p | 3.75p | 4.13p | 1269725 |
| 21/09/2012 | 3.75p | 3.75p | 3.30p | 3.75p | 705000 |
| 20/09/2012 | 3.75p | 3.88p | 3.61p | 3.75p | 52284 |
| 19/09/2012 | 3.63p | 3.90p | 3.55p | 3.75p | 977768 |
| 18/09/2012 | 3.88p | 3.95p | 3.63p | 3.63p | 765895 |
| 17/09/2012 | 3.88p | 4.00p | 3.83p | 3.88p | 638397 |
| 14/09/2012 | 3.88p | 4.00p | 3.81p | 3.88p | 1152525 |
| 13/09/2012 | 3.88p | 4.00p | 3.75p | 3.88p | 875000 |
| 12/09/2012 | 3.88p | 4.00p | 3.80p | 3.88p | 887517 |
| 11/09/2012 | 4.00p | 4.20p | 3.75p | 3.88p | 1220000 |
| 10/09/2012 | 4.13p | 4.25p | 4.00p | 4.00p | 500000 |
| 07/09/2012 | 4.13p | 4.25p | 3.80p | 4.13p | 2093284 |
| 06/09/2012 | 4.00p | 4.25p | 3.85p | 4.13p | 618714 |
| 05/09/2012 | 4.25p | 4.30p | 3.85p | 4.00p | 774281 |
| 04/09/2012 | 4.13p | 4.35p | 3.93p | 4.25p | 1168818 |
| 03/09/2012 | 4.00p | 4.25p | 4.00p | 4.13p | 105756 |
| 31/08/2012 | 4.00p | 4.25p | 3.86p | 4.00p | 715000 |
| 30/08/2012 | 4.00p | 4.24p | 4.00p | 4.00p | 9106 |
| 29/08/2012 | 4.13p | 4.20p | 3.80p | 4.00p | 1011544 |
| 28/08/2012 | 4.25p | 4.39p | 4.03p | 4.13p | 467067 |
| 24/08/2012 | 4.25p | 4.50p | 4.00p | 4.25p | 2431567 |
| 23/08/2012 | 4.13p | 4.50p | 4.05p | 4.25p | 1399724 |
| 22/08/2012 | 4.13p | 4.23p | 4.07p | 4.13p | 275970 |
| 21/08/2012 | 4.13p | 4.25p | 4.00p | 4.13p | 547181 |
| 20/08/2012 | 4.00p | 4.25p | 4.00p | 4.13p | 224000 |
| 17/08/2012 | 4.00p | 4.25p | 3.75p | 4.00p | 1771068 |
| 16/08/2012 | 4.00p | 4.18p | 4.00p | 4.13p | 166072 |
| 15/08/2012 | 3.88p | 4.25p | 3.80p | 4.13p | 673327 |
| 14/08/2012 | 4.13p | 4.13p | 3.86p | 3.88p | 273000 |
| 13/08/2012 | 4.38p | 4.38p | 4.10p | 4.13p | 503331 |
| 10/08/2012 | 4.00p | 4.40p | 4.00p | 4.38p | 654148 |
| 09/08/2012 | 4.13p | 4.18p | 3.85p | 4.00p | 675011 |
| 08/08/2012 | 4.00p | 4.20p | 4.00p | 4.13p | 1209173 |
| 07/08/2012 | 4.50p | 4.50p | 3.90p | 4.00p | 329646 |
| 06/08/2012 | 3.88p | 4.65p | 3.88p | 4.50p | 1831657 |
| 03/08/2012 | 3.63p | 4.00p | 3.60p | 3.88p | 1644979 |
| 02/08/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 1363924 |
| 01/08/2012 | 3.63p | 3.75p | 3.50p | 3.63p | 846776 |
| 31/07/2012 | 3.50p | 3.85p | 3.25p | 3.63p | 1083435 |
| 30/07/2012 | 3.13p | 3.25p | 3.03p | 3.13p | 1690000 |
| 27/07/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 185000 |
| 26/07/2012 | 3.13p | 3.15p | 3.00p | 3.13p | 270012 |
| 25/07/2012 | 3.13p | 3.15p | 3.00p | 3.13p | 300000 |
| 24/07/2012 | 3.13p | 3.16p | 3.00p | 3.13p | 35450 |
| 23/07/2012 | 3.13p | 3.25p | 3.00p | 3.13p | 650579 |
| 20/07/2012 | 3.13p | 3.25p | 3.13p | 3.13p | 240678 |
| 19/07/2012 | 3.25p | 3.35p | 3.10p | 3.13p | 150000 |
| 18/07/2012 | 3.13p | 3.25p | 3.05p | 3.25p | 100000 |
| 17/07/2012 | 3.25p | 3.25p | 3.03p | 3.13p | 632565 |
| 16/07/2012 | 3.25p | 3.25p | 3.05p | 3.25p | 276130 |
| 13/07/2012 | 3.25p | 3.25p | 3.16p | 3.25p | 100000 |
*Close Price adjusted for both dividends and splits