Sunrise Resources (SRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/03/2014 0.50p 0.54p 0.46p 0.50p 146416
17/03/2014 0.55p 0.58p 0.48p 0.55p 498616
14/03/2014 0.55p 0.55p 0.52p 0.55p 100000
13/03/2014 0.58p 0.60p 0.52p 0.55p 302165
12/03/2014 0.60p 0.60p 0.56p 0.58p 500000
11/03/2014 0.63p 0.64p 0.59p 0.60p 2451291
10/03/2014 0.65p 0.65p 0.58p 0.63p 646308
07/03/2014 0.68p 0.68p 0.55p 0.63p 1268629
06/03/2014 0.68p 0.68p 0.61p 0.68p 284907
05/03/2014 0.68p 0.69p 0.68p 0.68p 168560
04/03/2014 0.60p 0.75p 0.60p 0.68p 1963436
03/03/2014 0.60p 0.60p 0.50p 0.60p 0
28/02/2014 0.58p 0.60p 0.50p 0.58p 82239
27/02/2014 0.60p 0.63p 0.58p 0.58p 0
26/02/2014 0.60p 0.63p 0.60p 0.60p 50000
25/02/2014 0.60p 0.63p 0.60p 0.60p 3790
24/02/2014 0.60p 0.63p 0.60p 0.60p 500000
21/02/2014 0.60p 0.63p 0.57p 0.60p 0
20/02/2014 0.60p 0.63p 0.57p 0.60p 0
19/02/2014 0.60p 0.63p 0.57p 0.60p 0
18/02/2014 0.60p 0.63p 0.57p 0.60p 504578
17/02/2014 0.58p 0.63p 0.55p 0.60p 748622
14/02/2014 0.55p 0.55p 0.50p 0.55p 1004679
13/02/2014 0.55p 0.55p 0.48p 0.55p 289490
12/02/2014 0.48p 0.48p 0.45p 0.48p 0
11/02/2014 0.48p 0.48p 0.45p 0.48p 0
10/02/2014 0.48p 0.48p 0.45p 0.48p 0
07/02/2014 0.48p 0.48p 0.45p 0.48p 0
06/02/2014 0.48p 0.48p 0.45p 0.48p 0
05/02/2014 0.48p 0.48p 0.45p 0.48p 10000
04/02/2014 0.48p 0.48p 0.47p 0.48p 136774
03/02/2014 0.48p 0.53p 0.45p 0.48p 0
31/01/2014 0.53p 0.53p 0.45p 0.48p 47016
30/01/2014 0.50p 0.53p 0.49p 0.53p 201828
29/01/2014 0.50p 0.50p 0.45p 0.50p 31163
28/01/2014 0.50p 0.50p 0.45p 0.50p 0
27/01/2014 0.50p 0.50p 0.45p 0.50p 7867
24/01/2014 0.50p 0.52p 0.46p 0.50p 0
23/01/2014 0.50p 0.52p 0.46p 0.50p 245987
22/01/2014 0.53p 0.53p 0.45p 0.50p 1244437
21/01/2014 0.53p 0.53p 0.50p 0.53p 5000
20/01/2014 0.53p 0.53p 0.50p 0.53p 20156
17/01/2014 0.53p 0.55p 0.48p 0.53p 0
16/01/2014 0.53p 0.55p 0.48p 0.53p 0
15/01/2014 0.55p 0.55p 0.48p 0.53p 649948
14/01/2014 0.55p 0.55p 0.50p 0.55p 277828
13/01/2014 0.55p 0.55p 0.52p 0.55p 350777
10/01/2014 0.55p 0.55p 0.50p 0.55p 385869
09/01/2014 0.65p 0.65p 0.51p 0.55p 395402
08/01/2014 0.50p 0.83p 0.50p 0.63p 9266299
07/01/2014 0.45p 0.50p 0.41p 0.50p 2526036
06/01/2014 0.45p 0.45p 0.41p 0.45p 34594
03/01/2014 0.45p 0.46p 0.45p 0.45p 500000
02/01/2014 0.45p 0.55p 0.41p 0.45p 0
31/12/2013 0.45p 0.55p 0.41p 0.45p 0
30/12/2013 0.45p 0.55p 0.41p 0.45p 301918
27/12/2013 0.48p 0.48p 0.42p 0.48p 433274
24/12/2013 0.48p 0.48p 0.45p 0.48p 730000
23/12/2013 0.48p 0.48p 0.45p 0.48p 41428
20/12/2013 0.48p 0.48p 0.45p 0.48p 150000
19/12/2013 0.48p 0.48p 0.45p 0.48p 545669
18/12/2013 0.48p 0.48p 0.45p 0.48p 50000
17/12/2013 0.48p 0.55p 0.45p 0.55p 525000
16/12/2013 0.48p 0.50p 0.45p 0.48p 760750
13/12/2013 0.48p 0.48p 0.45p 0.48p 454042
12/12/2013 0.48p 0.48p 0.45p 0.48p 19452
11/12/2013 0.48p 0.55p 0.45p 0.55p 771315
10/12/2013 0.48p 0.48p 0.45p 0.48p 74344
09/12/2013 0.48p 0.48p 0.42p 0.48p 423757
06/12/2013 0.50p 0.60p 0.48p 0.60p 100000
05/12/2013 0.50p 0.50p 0.41p 0.50p 409744
04/12/2013 0.50p 0.50p 0.45p 0.50p 5000
03/12/2013 0.50p 0.50p 0.45p 0.50p 182459
02/12/2013 0.50p 0.50p 0.49p 0.50p 501832
29/11/2013 0.50p 0.50p 0.45p 0.50p 10000
28/11/2013 0.50p 0.50p 0.49p 0.50p 0
27/11/2013 0.50p 0.50p 0.49p 0.50p 0
26/11/2013 0.50p 0.50p 0.49p 0.50p 250000
25/11/2013 0.50p 0.50p 0.45p 0.50p 151387
22/11/2013 0.50p 0.50p 0.46p 0.50p 100000
21/11/2013 0.50p 0.50p 0.50p 0.50p 59880
20/11/2013 0.50p 0.50p 0.46p 0.50p 10000
19/11/2013 0.50p 0.50p 0.46p 0.50p 10000
18/11/2013 0.53p 0.53p 0.50p 0.50p 219651
15/11/2013 0.53p 0.53p 0.52p 0.53p 208975
14/11/2013 0.53p 0.53p 0.52p 0.53p 45446
13/11/2013 0.53p 0.53p 0.52p 0.53p 100000
12/11/2013 0.53p 0.53p 0.50p 0.53p 1008072
11/11/2013 0.53p 0.53p 0.52p 0.53p 1057471
08/11/2013 0.53p 0.53p 0.50p 0.53p 0
07/11/2013 0.53p 0.53p 0.50p 0.53p 209205
06/11/2013 0.53p 0.53p 0.50p 0.53p 120161
05/11/2013 0.53p 0.53p 0.50p 0.53p 465755
04/11/2013 0.53p 0.53p 0.50p 0.53p 50000
01/11/2013 0.53p 0.53p 0.50p 0.53p 0
31/10/2013 0.53p 0.53p 0.50p 0.53p 1100000
30/10/2013 0.53p 0.53p 0.52p 0.53p 1723
29/10/2013 0.53p 0.53p 0.50p 0.53p 100000
28/10/2013 0.53p 0.53p 0.50p 0.53p 52600
25/10/2013 0.53p 0.55p 0.50p 0.53p 0
24/10/2013 0.55p 0.55p 0.50p 0.53p 225000
23/10/2013 0.55p 0.55p 0.53p 0.55p 0
22/10/2013 0.53p 0.55p 0.53p 0.55p 284469
21/10/2013 0.54p 0.54p 0.50p 0.53p 514870
18/10/2013 0.54p 0.55p 0.53p 0.54p 0
17/10/2013 0.54p 0.55p 0.53p 0.54p 16304
16/10/2013 0.57p 0.57p 0.53p 0.54p 367046
15/10/2013 0.57p 0.57p 0.57p 0.57p 0
14/10/2013 0.57p 0.57p 0.57p 0.57p 32942
11/10/2013 0.57p 0.57p 0.57p 0.57p 100597
10/10/2013 0.53p 0.57p 0.53p 0.57p 341224
09/10/2013 0.53p 0.63p 0.53p 0.60p 44514
08/10/2013 0.58p 0.58p 0.53p 0.53p 165197
07/10/2013 0.58p 0.58p 0.55p 0.58p 65000
04/10/2013 0.58p 0.58p 0.58p 0.58p 4771
03/10/2013 0.60p 0.62p 0.56p 0.58p 0
02/10/2013 0.60p 0.62p 0.56p 0.60p 103298
01/10/2013 0.70p 0.70p 0.60p 0.60p 962401
30/09/2013 0.65p 0.80p 0.65p 0.70p 1095309
27/09/2013 0.63p 0.63p 0.51p 0.63p 0
26/09/2013 0.63p 0.63p 0.51p 0.63p 0
25/09/2013 0.63p 0.63p 0.51p 0.63p 35000
24/09/2013 0.65p 0.65p 0.54p 0.63p 380901
23/09/2013 0.65p 0.65p 0.55p 0.65p 142631
20/09/2013 0.65p 0.65p 0.57p 0.65p 352309
19/09/2013 0.65p 0.65p 0.61p 0.65p 200000
18/09/2013 0.65p 0.65p 0.55p 0.65p 256859
17/09/2013 0.65p 0.65p 0.62p 0.65p 100000
16/09/2013 0.65p 0.65p 0.55p 0.65p 57616
13/09/2013 0.65p 0.65p 0.55p 0.65p 17807
12/09/2013 0.65p 0.65p 0.55p 0.65p 13196
11/09/2013 0.65p 0.65p 0.55p 0.65p 150000
10/09/2013 0.68p 0.70p 0.51p 0.65p 2239552
09/09/2013 0.70p 0.70p 0.64p 0.70p 291399
06/09/2013 0.70p 0.70p 0.65p 0.70p 142000
05/09/2013 0.70p 0.71p 0.65p 0.70p 538697
04/09/2013 0.73p 0.73p 0.70p 0.70p 892658
03/09/2013 0.75p 0.76p 0.70p 0.73p 1397808
02/09/2013 0.60p 0.90p 0.60p 0.75p 5437265
30/08/2013 0.60p 0.60p 0.55p 0.60p 224875
29/08/2013 0.55p 0.70p 0.55p 0.60p 1923693
28/08/2013 0.55p 0.70p 0.50p 0.55p 2612363
27/08/2013 0.53p 0.53p 0.45p 0.53p 312000
23/08/2013 0.53p 0.53p 0.45p 0.53p 61249
22/08/2013 0.53p 0.53p 0.50p 0.53p 8000
21/08/2013 0.53p 0.53p 0.52p 0.53p 0
20/08/2013 0.53p 0.53p 0.52p 0.53p 0
19/08/2013 0.53p 0.53p 0.52p 0.53p 0
16/08/2013 0.53p 0.53p 0.52p 0.53p 300000
15/08/2013 0.53p 0.53p 0.45p 0.53p 0
14/08/2013 0.53p 0.53p 0.45p 0.53p 100000
13/08/2013 0.53p 0.53p 0.45p 0.53p 0
12/08/2013 0.53p 0.53p 0.45p 0.53p 702500
09/08/2013 0.53p 0.53p 0.46p 0.53p 89000
08/08/2013 0.53p 0.60p 0.45p 0.53p 0
07/08/2013 0.53p 0.60p 0.45p 0.60p 200000
06/08/2013 0.48p 0.53p 0.47p 0.53p 300000
05/08/2013 0.48p 0.48p 0.45p 0.48p 875000
02/08/2013 0.48p 0.48p 0.45p 0.48p 0
01/08/2013 0.48p 0.48p 0.45p 0.48p 0
31/07/2013 0.48p 0.48p 0.45p 0.48p 240000
30/07/2013 0.50p 0.50p 0.48p 0.48p 100000
29/07/2013 0.53p 0.53p 0.45p 0.50p 450000
26/07/2013 0.53p 0.54p 0.47p 0.53p 0
25/07/2013 0.53p 0.54p 0.47p 0.53p 736951
24/07/2013 0.50p 0.60p 0.50p 0.50p 17256
23/07/2013 0.50p 0.53p 0.46p 0.50p 0
22/07/2013 0.50p 0.53p 0.46p 0.50p 0
19/07/2013 0.50p 0.53p 0.46p 0.50p 0
18/07/2013 0.50p 0.50p 0.46p 0.50p 79692
17/07/2013 0.50p 0.50p 0.45p 0.50p 320089
16/07/2013 0.50p 0.50p 0.46p 0.50p 14651
15/07/2013 0.50p 0.51p 0.50p 0.50p 67058
12/07/2013 0.50p 0.50p 0.46p 0.50p 41000
11/07/2013 0.53p 0.53p 0.45p 0.50p 701864
10/07/2013 0.53p 0.53p 0.50p 0.53p 13565
09/07/2013 0.53p 0.53p 0.50p 0.53p 200000
08/07/2013 0.53p 0.53p 0.50p 0.53p 750000
05/07/2013 0.53p 0.53p 0.51p 0.53p 2463
04/07/2013 0.53p 0.55p 0.52p 0.53p 998575
03/07/2013 0.53p 0.53p 0.52p 0.53p 100000
02/07/2013 0.53p 0.53p 0.50p 0.53p 103838
01/07/2013 0.53p 0.65p 0.52p 0.53p 0
28/06/2013 0.53p 0.65p 0.52p 0.65p 190431
27/06/2013 0.53p 0.53p 0.50p 0.53p 14784
26/06/2013 0.53p 0.53p 0.50p 0.53p 100000
25/06/2013 0.53p 0.53p 0.45p 0.53p 0
24/06/2013 0.53p 0.53p 0.45p 0.53p 326287
21/06/2013 0.53p 0.55p 0.50p 0.53p 0
20/06/2013 0.53p 0.55p 0.50p 0.53p 0
19/06/2013 0.55p 0.55p 0.50p 0.53p 104640
18/06/2013 0.55p 0.55p 0.51p 0.55p 250000
17/06/2013 0.55p 0.55p 0.51p 0.55p 0
14/06/2013 0.55p 0.55p 0.51p 0.55p 100000
13/06/2013 0.60p 0.60p 0.55p 0.55p 400000
12/06/2013 0.60p 0.60p 0.55p 0.60p 0
11/06/2013 0.60p 0.60p 0.55p 0.60p 100000
10/06/2013 0.60p 0.60p 0.56p 0.60p 100000
07/06/2013 0.60p 0.60p 0.56p 0.60p 120228
06/06/2013 0.60p 0.61p 0.60p 0.60p 0

*Close Price adjusted for both dividends and splits