Sunrise Resources (SRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/02/2013 0.75p 0.75p 0.70p 0.73p 2000000
12/02/2013 0.75p 0.76p 0.71p 0.75p 237559
11/02/2013 0.75p 0.77p 0.71p 0.75p 446690
08/02/2013 0.75p 0.78p 0.71p 0.75p 2119539
07/02/2013 0.73p 0.77p 0.70p 0.75p 1920558
06/02/2013 0.78p 0.78p 0.70p 0.73p 3713288
05/02/2013 0.78p 0.78p 0.71p 0.78p 1238591
04/02/2013 0.75p 0.79p 0.73p 0.78p 527517
01/02/2013 0.75p 0.79p 0.75p 0.75p 277005
31/01/2013 0.78p 0.79p 0.70p 0.75p 1850327
30/01/2013 0.78p 0.80p 0.74p 0.78p 502342
29/01/2013 0.83p 0.83p 0.66p 0.78p 4504149
28/01/2013 0.88p 0.89p 0.78p 0.83p 2927429
25/01/2013 0.93p 0.93p 0.87p 0.88p 872155
24/01/2013 0.95p 0.99p 0.87p 0.93p 2389333
23/01/2013 1.00p 1.00p 0.91p 0.95p 3015433
22/01/2013 1.10p 1.42p 0.91p 1.00p 8957551
21/01/2013 1.10p 1.10p 0.95p 0.98p 1335949
18/01/2013 1.08p 1.12p 1.03p 1.10p 1273029
17/01/2013 0.98p 1.12p 0.98p 1.08p 3375855
16/01/2013 0.95p 1.01p 0.86p 0.98p 1979275
15/01/2013 1.03p 1.03p 0.90p 0.95p 1384462
14/01/2013 1.00p 1.05p 0.95p 1.03p 2285695
11/01/2013 0.93p 1.06p 0.89p 1.03p 4185976
10/01/2013 0.93p 0.95p 0.86p 0.93p 1270038
09/01/2013 0.93p 0.95p 0.85p 0.93p 2565000
08/01/2013 0.95p 1.00p 0.91p 0.93p 662652
07/01/2013 0.95p 0.98p 0.90p 0.95p 780013
04/01/2013 0.88p 0.97p 0.88p 0.95p 1008029
03/01/2013 0.90p 0.91p 0.80p 0.88p 1024052
02/01/2013 0.78p 0.90p 0.78p 0.90p 989536
31/12/2012 0.83p 0.83p 0.76p 0.78p 1351167
28/12/2012 0.83p 0.83p 0.77p 0.83p 69914
27/12/2012 0.83p 0.83p 0.77p 0.83p 452494
24/12/2012 0.83p 0.84p 0.75p 0.83p 373883
21/12/2012 0.83p 0.85p 0.77p 0.83p 347248
20/12/2012 0.85p 0.85p 0.76p 0.83p 1914700
19/12/2012 0.85p 0.86p 0.81p 0.85p 372702
18/12/2012 0.85p 0.87p 0.81p 0.85p 347432
17/12/2012 0.93p 0.93p 0.85p 0.85p 756681
14/12/2012 0.93p 0.93p 0.90p 0.93p 525000
13/12/2012 0.95p 0.97p 0.92p 0.93p 315826
12/12/2012 0.88p 0.97p 0.85p 0.95p 898119
11/12/2012 0.93p 0.93p 0.86p 0.88p 1118174
10/12/2012 0.93p 0.93p 0.85p 0.93p 159989
07/12/2012 0.95p 0.95p 0.90p 0.93p 738693
06/12/2012 0.95p 0.97p 0.91p 0.95p 153723
05/12/2012 0.95p 0.97p 0.93p 0.95p 197981
04/12/2012 0.93p 1.09p 0.87p 0.93p 5613197
03/12/2012 0.88p 1.00p 0.88p 0.93p 4887963
30/11/2012 0.85p 0.87p 0.80p 0.85p 702337
29/11/2012 0.88p 0.88p 0.82p 0.85p 633577
28/11/2012 0.80p 0.95p 0.79p 0.88p 2039945
27/11/2012 0.80p 0.85p 0.78p 0.80p 768069
26/11/2012 0.80p 0.84p 0.75p 0.80p 1557460
23/11/2012 0.75p 0.82p 0.75p 0.80p 569551
22/11/2012 0.75p 0.87p 0.70p 0.75p 3503660
21/11/2012 0.83p 0.83p 0.67p 0.75p 2728720
20/11/2012 0.83p 0.83p 0.82p 0.83p 218368
19/11/2012 0.83p 0.85p 0.77p 0.83p 1361335
16/11/2012 0.90p 0.90p 0.80p 0.83p 2251104
15/11/2012 0.83p 0.90p 0.82p 0.90p 1708549
14/11/2012 0.93p 0.93p 0.81p 0.83p 1921699
13/11/2012 0.98p 1.00p 0.88p 0.93p 1966575
12/11/2012 1.00p 1.00p 0.95p 0.98p 1848493
09/11/2012 0.98p 0.99p 0.95p 0.98p 951696
08/11/2012 1.03p 1.10p 0.90p 0.98p 2912259
07/11/2012 1.03p 1.03p 1.00p 1.03p 1111001
06/11/2012 1.08p 1.08p 0.92p 0.98p 5280227
05/11/2012 1.15p 1.20p 0.97p 1.08p 3463799
02/11/2012 1.30p 1.32p 1.08p 1.15p 4887408
01/11/2012 1.90p 1.90p 1.08p 1.30p 23033864
31/10/2012 2.15p 2.16p 1.86p 1.95p 5739223
30/10/2012 2.30p 2.32p 2.01p 2.15p 2515402
29/10/2012 2.25p 2.60p 2.21p 2.30p 8480748
26/10/2012 1.95p 2.34p 1.95p 2.25p 7832113
25/10/2012 1.88p 2.20p 1.86p 1.95p 5631089
24/10/2012 1.68p 1.95p 1.68p 1.85p 6217166
23/10/2012 1.53p 1.85p 1.53p 1.68p 10388028
22/10/2012 1.40p 1.56p 1.33p 1.45p 2669078
19/10/2012 1.50p 1.50p 1.30p 1.40p 1350022
18/10/2012 1.55p 1.63p 1.46p 1.55p 557000
17/10/2012 1.55p 1.55p 1.51p 1.55p 20014
16/10/2012 1.55p 1.58p 1.51p 1.55p 244392
15/10/2012 1.58p 1.65p 1.47p 1.55p 1357102
12/10/2012 1.58p 1.63p 1.55p 1.58p 440068
11/10/2012 1.58p 1.65p 1.55p 1.58p 529005
10/10/2012 1.60p 1.63p 1.55p 1.58p 1190735
09/10/2012 1.60p 1.64p 1.56p 1.60p 577617
08/10/2012 1.60p 1.70p 1.58p 1.60p 1279071
05/10/2012 1.48p 1.82p 1.48p 1.58p 4765393
04/10/2012 1.35p 1.55p 1.35p 1.50p 1664308
03/10/2012 1.35p 1.35p 1.33p 1.35p 89255
02/10/2012 1.40p 1.40p 1.26p 1.35p 2126797
01/10/2012 1.38p 1.44p 1.38p 1.40p 386910
28/09/2012 1.33p 1.41p 1.32p 1.38p 1388282
27/09/2012 1.30p 1.35p 1.29p 1.33p 1192069
26/09/2012 1.33p 1.38p 1.30p 1.30p 1416915
25/09/2012 1.38p 1.40p 1.18p 1.33p 6419359
24/09/2012 1.40p 1.60p 1.40p 1.50p 2833474
21/09/2012 1.25p 1.50p 1.25p 1.40p 3564559
20/09/2012 1.43p 1.49p 1.25p 1.25p 1257165
19/09/2012 1.35p 1.49p 1.30p 1.43p 2198468
18/09/2012 1.45p 1.49p 1.28p 1.35p 1549432
17/09/2012 1.50p 1.58p 1.25p 1.45p 2075747
14/09/2012 1.50p 1.54p 1.46p 1.50p 713464
13/09/2012 1.58p 1.58p 1.43p 1.50p 2297711
12/09/2012 1.65p 1.79p 1.50p 1.58p 3502033
11/09/2012 1.43p 1.80p 1.37p 1.65p 7317390
10/09/2012 1.28p 1.55p 1.15p 1.43p 2345000
07/09/2012 1.33p 1.37p 1.15p 1.28p 743066
06/09/2012 1.43p 1.43p 1.25p 1.33p 1028991
05/09/2012 1.43p 1.49p 1.38p 1.43p 283346
04/09/2012 1.43p 1.49p 1.41p 1.43p 425143
03/09/2012 1.35p 1.49p 1.35p 1.43p 2018696
31/08/2012 1.35p 1.41p 1.32p 1.35p 1437885
30/08/2012 1.35p 1.37p 1.30p 1.35p 831957
29/08/2012 1.40p 1.45p 1.25p 1.35p 1885715
28/08/2012 1.30p 1.49p 1.27p 1.40p 2425273
24/08/2012 1.20p 1.38p 1.18p 1.30p 1594195
23/08/2012 1.23p 1.27p 1.17p 1.20p 340152
22/08/2012 1.18p 1.25p 1.13p 1.23p 1369917
21/08/2012 1.00p 1.35p 0.97p 1.18p 7151419
20/08/2012 0.95p 0.97p 0.91p 0.95p 322083
17/08/2012 0.90p 0.98p 0.87p 0.95p 248200
16/08/2012 0.93p 0.95p 0.86p 0.90p 1336617
15/08/2012 0.93p 0.93p 0.89p 0.93p 46244
14/08/2012 1.05p 1.05p 0.91p 0.93p 513956
13/08/2012 1.05p 1.06p 1.00p 1.05p 355465
10/08/2012 1.13p 1.13p 1.01p 1.05p 1195333
09/08/2012 1.18p 1.22p 1.11p 1.13p 502738
08/08/2012 1.15p 1.24p 1.12p 1.18p 1235258
07/08/2012 1.15p 1.40p 1.10p 1.15p 3748221
06/08/2012 1.28p 1.30p 1.13p 1.15p 4778847
03/08/2012 1.18p 1.50p 1.01p 1.28p 16807724
02/08/2012 0.75p 1.24p 0.75p 1.18p 21041744
01/08/2012 0.70p 0.77p 0.70p 0.75p 684229
31/07/2012 0.68p 0.73p 0.63p 0.70p 788186
30/07/2012 0.68p 0.69p 0.65p 0.68p 381145
27/07/2012 0.70p 0.70p 0.65p 0.68p 970966
26/07/2012 0.70p 0.72p 0.66p 0.70p 1631240
25/07/2012 0.70p 0.73p 0.66p 0.70p 1247974
24/07/2012 0.70p 0.73p 0.66p 0.70p 0
23/07/2012 0.73p 0.73p 0.66p 0.70p 628267
20/07/2012 0.58p 0.80p 0.58p 0.73p 7979420
19/07/2012 0.58p 0.58p 0.55p 0.58p 787383
18/07/2012 0.58p 0.60p 0.58p 0.58p 289642
17/07/2012 0.60p 0.60p 0.57p 0.58p 583350
16/07/2012 0.60p 0.64p 0.58p 0.60p 239402
13/07/2012 0.60p 0.62p 0.60p 0.60p 583248
12/07/2012 0.63p 0.63p 0.62p 0.63p 250000
11/07/2012 0.63p 0.63p 0.62p 0.63p 50000
10/07/2012 0.63p 0.63p 0.55p 0.63p 0
09/07/2012 0.63p 0.63p 0.55p 0.63p 603980
06/07/2012 0.65p 0.65p 0.56p 0.63p 624308
05/07/2012 0.65p 0.67p 0.56p 0.65p 766347
04/07/2012 0.65p 0.67p 0.56p 0.65p 426234
03/07/2012 0.65p 0.65p 0.65p 0.65p 351711
02/07/2012 0.65p 0.65p 0.60p 0.65p 366382
29/06/2012 0.65p 0.65p 0.60p 0.65p 0
28/06/2012 0.65p 0.65p 0.60p 0.63p 281644
27/06/2012 0.65p 0.65p 0.61p 0.65p 60442
26/06/2012 0.65p 0.65p 0.61p 0.65p 119690
25/06/2012 0.68p 0.68p 0.61p 0.65p 388918
22/06/2012 0.68p 0.68p 0.65p 0.68p 940548
21/06/2012 0.68p 0.69p 0.66p 0.68p 21065
20/06/2012 0.68p 0.68p 0.67p 0.68p 770470
19/06/2012 0.63p 0.69p 0.63p 0.68p 1411761
18/06/2012 0.63p 0.63p 0.60p 0.63p 0
15/06/2012 0.63p 0.63p 0.60p 0.63p 353171
14/06/2012 0.63p 0.63p 0.63p 0.63p 7577
13/06/2012 0.70p 0.70p 0.57p 0.63p 1140999
12/06/2012 0.63p 0.70p 0.62p 0.67p 819876
11/06/2012 0.70p 0.70p 0.60p 0.63p 1081866
08/06/2012 0.70p 0.70p 0.65p 0.70p 326885
07/06/2012 0.73p 0.73p 0.61p 0.70p 136421
06/06/2012 0.73p 0.73p 0.65p 0.70p 256028
01/06/2012 0.70p 0.70p 0.65p 0.70p 379149
31/05/2012 0.70p 0.72p 0.65p 0.70p 957189
30/05/2012 0.73p 0.77p 0.67p 0.70p 1383088
29/05/2012 0.75p 0.75p 0.70p 0.70p 870415
28/05/2012 0.73p 0.75p 0.70p 0.75p 0
25/05/2012 0.75p 0.75p 0.70p 0.75p 77212
24/05/2012 0.78p 0.78p 0.70p 0.73p 697148
23/05/2012 0.78p 0.78p 0.77p 0.78p 191299
22/05/2012 0.73p 0.80p 0.71p 0.78p 1987649
21/05/2012 0.73p 0.74p 0.70p 0.73p 553888
18/05/2012 0.73p 0.75p 0.70p 0.73p 553453
17/05/2012 0.78p 0.78p 0.70p 0.73p 335809
16/05/2012 0.78p 0.80p 0.75p 0.78p 516354
15/05/2012 0.78p 0.80p 0.76p 0.78p 543775
14/05/2012 0.78p 0.80p 0.75p 0.78p 1947180
11/05/2012 0.80p 0.82p 0.76p 0.78p 514555
10/05/2012 0.83p 0.83p 0.80p 0.80p 607216
09/05/2012 0.85p 0.85p 0.80p 0.83p 379365
08/05/2012 0.85p 0.85p 0.78p 0.85p 552766
04/05/2012 0.83p 0.88p 0.80p 0.85p 789480
03/05/2012 0.90p 0.90p 0.80p 0.83p 859801
02/05/2012 0.90p 0.92p 0.85p 0.90p 814545
01/05/2012 0.88p 0.99p 0.86p 0.90p 5829202

*Close Price adjusted for both dividends and splits