Sunrise Resources (SRES) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sunrise Resources

Date Open High Low Close* Volume
31/07/2015 0.25p 0.25p 0.22p 0.23p 423968
30/07/2015 0.23p 0.23p 0.23p 0.23p 0
29/07/2015 0.23p 0.30p 0.21p 0.23p 620000
28/07/2015 0.23p 0.23p 0.23p 0.23p 0
27/07/2015 0.27p 0.27p 0.21p 0.23p 500000
24/07/2015 0.27p 0.35p 0.27p 0.27p 109376
23/07/2015 0.27p 0.27p 0.27p 0.27p 106619
22/07/2015 0.27p 0.28p 0.25p 0.27p 677348
21/07/2015 0.27p 0.27p 0.27p 0.27p 34000
20/07/2015 0.27p 0.27p 0.27p 0.27p 100000
17/07/2015 0.30p 0.30p 0.26p 0.27p 3770390
16/07/2015 0.30p 0.30p 0.30p 0.30p 0
15/07/2015 0.25p 0.30p 0.25p 0.30p 3001620
14/07/2015 0.25p 0.30p 0.25p 0.25p 329500
13/07/2015 0.23p 0.30p 0.23p 0.25p 127000
10/07/2015 0.23p 0.25p 0.23p 0.23p 100000
09/07/2015 0.22p 0.24p 0.22p 0.23p 624487
08/07/2015 0.22p 0.22p 0.20p 0.22p 0
07/07/2015 0.20p 0.24p 0.20p 0.22p 1301041
06/07/2015 0.19p 0.25p 0.19p 0.20p 1714222
03/07/2015 0.20p 0.20p 0.20p 0.20p 0
02/07/2015 0.20p 0.22p 0.20p 0.20p 20200
01/07/2015 0.20p 0.22p 0.20p 0.20p 2201697
30/06/2015 0.23p 0.23p 0.20p 0.20p 2312751
29/06/2015 0.24p 0.24p 0.21p 0.23p 2957019
26/06/2015 0.24p 0.26p 0.22p 0.24p 683376
25/06/2015 0.24p 0.24p 0.24p 0.24p 0
24/06/2015 0.26p 0.26p 0.21p 0.24p 886543
23/06/2015 0.26p 0.28p 0.24p 0.26p 49303
22/06/2015 0.25p 0.26p 0.23p 0.26p 2446582
19/06/2015 0.25p 0.29p 0.25p 0.25p 1533333
18/06/2015 0.25p 0.29p 0.24p 0.25p 585000
17/06/2015 0.25p 0.28p 0.25p 0.25p 0
16/06/2015 0.25p 0.25p 0.22p 0.25p 29934
15/06/2015 0.25p 0.29p 0.25p 0.25p 748010
12/06/2015 0.25p 0.25p 0.22p 0.25p 518212
11/06/2015 0.25p 0.29p 0.23p 0.25p 97399
10/06/2015 0.28p 0.28p 0.25p 0.25p 0
09/06/2015 0.25p 0.29p 0.22p 0.25p 864411
08/06/2015 0.25p 0.29p 0.25p 0.25p 811754
05/06/2015 0.25p 0.25p 0.22p 0.25p 249848
04/06/2015 0.25p 0.29p 0.25p 0.25p 62443
03/06/2015 0.30p 0.30p 0.22p 0.25p 1605025
02/06/2015 0.27p 0.32p 0.26p 0.30p 4329974
01/06/2015 0.24p 0.35p 0.24p 0.27p 24826520
29/05/2015 0.21p 0.21p 0.21p 0.21p 0
28/05/2015 0.20p 0.21p 0.20p 0.21p 531361
27/05/2015 0.20p 0.21p 0.17p 0.20p 1247817
26/05/2015 0.21p 0.21p 0.19p 0.20p 2049120
22/05/2015 0.23p 0.23p 0.19p 0.21p 5937430
21/05/2015 0.23p 0.24p 0.20p 0.23p 505000
20/05/2015 0.23p 0.24p 0.23p 0.23p 486321
19/05/2015 0.23p 0.24p 0.21p 0.23p 2203123
18/05/2015 0.23p 0.24p 0.21p 0.23p 854926
15/05/2015 0.23p 0.23p 0.20p 0.23p 1075735
14/05/2015 0.23p 0.24p 0.21p 0.23p 621060
13/05/2015 0.23p 0.24p 0.21p 0.23p 619944
12/05/2015 0.25p 0.25p 0.22p 0.23p 1106560
11/05/2015 0.25p 0.25p 0.22p 0.25p 125349
08/05/2015 0.28p 0.28p 0.25p 0.25p 982019
07/05/2015 0.28p 0.28p 0.25p 0.28p 236959
06/05/2015 0.28p 0.28p 0.25p 0.28p 213767
05/05/2015 0.28p 0.28p 0.25p 0.28p 200000
01/05/2015 0.28p 0.28p 0.22p 0.28p 1869123
30/04/2015 0.30p 0.30p 0.25p 0.28p 2557806
29/04/2015 0.30p 0.30p 0.30p 0.30p 0
28/04/2015 0.30p 0.30p 0.25p 0.30p 6710
27/04/2015 0.35p 0.35p 0.25p 0.30p 1271101
24/04/2015 0.28p 0.30p 0.28p 0.28p 13311084
23/04/2015 0.30p 0.35p 0.26p 0.28p 14156000
22/04/2015 0.30p 0.35p 0.30p 0.30p 17865000
21/04/2015 0.30p 0.35p 0.30p 0.30p 17696852
20/04/2015 0.25p 0.35p 0.20p 0.30p 45540488
17/04/2015 0.23p 0.25p 0.23p 0.25p 1300000
16/04/2015 0.25p 0.25p 0.20p 0.23p 2057737
15/04/2015 0.25p 0.25p 0.20p 0.25p 321195
14/04/2015 0.25p 0.25p 0.20p 0.25p 294994
13/04/2015 0.25p 0.25p 0.25p 0.25p 0
10/04/2015 0.25p 0.25p 0.20p 0.25p 13982
09/04/2015 0.25p 0.25p 0.23p 0.25p 1104715
08/04/2015 0.25p 0.25p 0.25p 0.25p 0
07/04/2015 0.25p 0.25p 0.21p 0.25p 190000
02/04/2015 0.23p 0.25p 0.21p 0.25p 205868
01/04/2015 0.28p 0.28p 0.23p 0.23p 958937
31/03/2015 0.28p 0.28p 0.27p 0.28p 150000
30/03/2015 0.28p 0.28p 0.25p 0.28p 218165
27/03/2015 0.28p 0.28p 0.25p 0.28p 655707
26/03/2015 0.28p 0.28p 0.25p 0.28p 193545
25/03/2015 0.28p 0.30p 0.25p 0.28p 160086
24/03/2015 0.28p 0.28p 0.25p 0.28p 120000
23/03/2015 0.28p 0.28p 0.27p 0.28p 50000
20/03/2015 0.28p 0.28p 0.28p 0.28p 0
19/03/2015 0.28p 0.28p 0.25p 0.28p 283221
18/03/2015 0.30p 0.33p 0.25p 0.28p 1041417
17/03/2015 0.28p 0.30p 0.27p 0.30p 1000000
16/03/2015 0.28p 0.28p 0.24p 0.28p 1000196
13/03/2015 0.28p 0.30p 0.25p 0.28p 1790337
12/03/2015 0.28p 0.28p 0.28p 0.28p 0
11/03/2015 0.28p 0.28p 0.25p 0.28p 100000
10/03/2015 0.33p 0.33p 0.25p 0.28p 1155931
09/03/2015 0.28p 0.28p 0.25p 0.28p 412399
06/03/2015 0.28p 0.28p 0.25p 0.28p 307708
05/03/2015 0.31p 0.31p 0.27p 0.28p 1354000
04/03/2015 0.33p 0.33p 0.30p 0.31p 300000
03/03/2015 0.33p 0.33p 0.30p 0.33p 100000
02/03/2015 0.33p 0.34p 0.30p 0.33p 203524
27/02/2015 0.33p 0.33p 0.30p 0.33p 476474
26/02/2015 0.33p 0.33p 0.31p 0.33p 334074
25/02/2015 0.33p 0.33p 0.31p 0.33p 1600000
24/02/2015 0.33p 0.33p 0.31p 0.33p 57072
23/02/2015 0.29p 0.34p 0.29p 0.33p 184975
20/02/2015 0.29p 0.30p 0.27p 0.29p 387678
19/02/2015 0.29p 0.33p 0.27p 0.29p 1504974
18/02/2015 0.29p 0.29p 0.29p 0.29p 0
17/02/2015 0.29p 0.30p 0.29p 0.29p 2000000
16/02/2015 0.29p 0.30p 0.29p 0.29p 50000
13/02/2015 0.29p 0.30p 0.29p 0.29p 131000
12/02/2015 0.29p 0.29p 0.29p 0.29p 0
11/02/2015 0.29p 0.30p 0.29p 0.29p 10000
10/02/2015 0.29p 0.30p 0.29p 0.29p 180541
09/02/2015 0.29p 0.30p 0.29p 0.29p 260199
06/02/2015 0.29p 0.30p 0.28p 0.29p 397540
05/02/2015 0.28p 0.30p 0.26p 0.29p 2927389
04/02/2015 0.28p 0.29p 0.26p 0.28p 800000
03/02/2015 0.33p 0.33p 0.28p 0.28p 2235409
02/02/2015 0.33p 0.33p 0.33p 0.33p 0
30/01/2015 0.33p 0.33p 0.33p 0.33p 8791
29/01/2015 0.35p 0.35p 0.33p 0.33p 150000
28/01/2015 0.33p 0.35p 0.25p 0.33p 2735201
27/01/2015 0.33p 0.35p 0.31p 0.33p 6660997
26/01/2015 0.33p 0.35p 0.30p 0.33p 3355102
23/01/2015 0.29p 0.35p 0.25p 0.33p 9188553
22/01/2015 0.31p 0.32p 0.29p 0.29p 19707804
21/01/2015 0.28p 0.35p 0.28p 0.31p 15988079
20/01/2015 0.28p 0.35p 0.28p 0.28p 18435350
19/01/2015 0.33p 0.40p 0.30p 0.31p 11839887
16/01/2015 0.33p 0.33p 0.33p 0.33p 0
15/01/2015 0.35p 0.35p 0.28p 0.33p 1202217
14/01/2015 0.35p 0.35p 0.30p 0.35p 74177
13/01/2015 0.35p 0.35p 0.30p 0.35p 64309
12/01/2015 0.35p 0.35p 0.27p 0.35p 1926516
09/01/2015 0.35p 0.35p 0.30p 0.35p 688265
08/01/2015 0.35p 0.35p 0.27p 0.35p 1025000
07/01/2015 0.28p 0.29p 0.26p 0.28p 61638
06/01/2015 0.28p 0.29p 0.26p 0.28p 120127
05/01/2015 0.30p 0.30p 0.26p 0.28p 942343
02/01/2015 0.30p 0.33p 0.30p 0.30p 329243
31/12/2014 0.30p 0.30p 0.30p 0.30p 0
30/12/2014 0.30p 0.33p 0.26p 0.30p 1594851
29/12/2014 0.30p 0.30p 0.27p 0.30p 921161
24/12/2014 0.30p 0.30p 0.27p 0.30p 23973
23/12/2014 0.30p 0.35p 0.27p 0.30p 108133
22/12/2014 0.28p 0.30p 0.28p 0.30p 40000
19/12/2014 0.30p 0.35p 0.27p 0.28p 172700
18/12/2014 0.30p 0.30p 0.30p 0.30p 0
17/12/2014 0.33p 0.34p 0.30p 0.30p 440259
16/12/2014 0.33p 0.34p 0.30p 0.33p 261827
15/12/2014 0.35p 0.35p 0.30p 0.33p 342844
12/12/2014 0.35p 0.35p 0.31p 0.35p 335314
11/12/2014 0.35p 0.35p 0.35p 0.35p 0
10/12/2014 0.35p 0.35p 0.31p 0.35p 144085
09/12/2014 0.33p 0.35p 0.33p 0.35p 0
08/12/2014 0.33p 0.40p 0.33p 0.33p 0
05/12/2014 0.33p 0.35p 0.33p 0.33p 195782
04/12/2014 0.38p 0.38p 0.31p 0.33p 1427476
03/12/2014 0.38p 0.39p 0.35p 0.38p 1000000
02/12/2014 0.38p 0.40p 0.37p 0.38p 398114
01/12/2014 0.38p 0.40p 0.37p 0.38p 781223
28/11/2014 0.38p 0.40p 0.38p 0.38p 27584
27/11/2014 0.43p 0.43p 0.38p 0.38p 866216
26/11/2014 0.43p 0.43p 0.43p 0.43p 57559
25/11/2014 0.43p 0.45p 0.40p 0.43p 0
24/11/2014 0.43p 0.43p 0.42p 0.43p 320000
21/11/2014 0.43p 0.43p 0.36p 0.43p 1815501
20/11/2014 0.45p 0.47p 0.40p 0.43p 447902
19/11/2014 0.40p 0.40p 0.36p 0.40p 50000
18/11/2014 0.40p 0.42p 0.40p 0.40p 282718
17/11/2014 0.40p 0.40p 0.35p 0.40p 1259765
14/11/2014 0.40p 0.42p 0.39p 0.40p 396724
13/11/2014 0.40p 0.40p 0.37p 0.40p 250000
12/11/2014 0.40p 0.42p 0.36p 0.40p 656774
11/11/2014 0.43p 0.43p 0.36p 0.40p 953399
10/11/2014 0.43p 0.44p 0.43p 0.43p 52386
07/11/2014 0.43p 0.43p 0.41p 0.43p 600000
06/11/2014 0.43p 0.47p 0.41p 0.43p 701947
05/11/2014 0.45p 0.45p 0.40p 0.43p 690721
04/11/2014 0.45p 0.45p 0.42p 0.45p 235994
03/11/2014 0.45p 0.48p 0.40p 0.45p 730027
31/10/2014 0.45p 0.47p 0.40p 0.45p 978051
30/10/2014 0.50p 0.55p 0.41p 0.45p 3740269
29/10/2014 0.45p 0.47p 0.41p 0.45p 2438931
28/10/2014 0.48p 0.48p 0.45p 0.45p 1551834
27/10/2014 0.48p 0.49p 0.45p 0.48p 872105
24/10/2014 0.48p 0.49p 0.46p 0.48p 494735
23/10/2014 0.48p 0.50p 0.46p 0.48p 2089590
22/10/2014 0.50p 0.50p 0.47p 0.48p 1564899
21/10/2014 0.49p 0.61p 0.49p 0.50p 12374935
20/10/2014 0.48p 0.51p 0.45p 0.49p 3642470
17/10/2014 0.48p 0.50p 0.45p 0.48p 424144
16/10/2014 0.48p 0.48p 0.45p 0.48p 82220

*Close Price adjusted for both dividends and splits