Sunrise Resources (SRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/09/2010 0.65p 0.70p 0.61p 0.65p 672994
27/09/2010 0.63p 0.70p 0.63p 0.65p 458946
24/09/2010 0.63p 0.70p 0.63p 0.63p 393200
23/09/2010 0.60p 0.63p 0.50p 0.63p 500000
22/09/2010 0.63p 0.63p 0.57p 0.60p 175000
21/09/2010 0.53p 0.70p 0.53p 0.63p 842186
20/09/2010 0.53p 0.54p 0.53p 0.53p 504434
17/09/2010 0.53p 0.54p 0.50p 0.53p 838431
16/09/2010 0.53p 0.54p 0.53p 0.53p 875000
15/09/2010 0.53p 0.53p 0.51p 0.53p 497778
14/09/2010 0.53p 0.53p 0.51p 0.53p 645277
13/09/2010 0.53p 0.53p 0.50p 0.53p 1550000
10/09/2010 0.53p 0.55p 0.50p 0.53p 725000
09/09/2010 0.58p 0.58p 0.45p 0.53p 350000
08/09/2010 0.58p 0.58p 0.55p 0.58p 350000
07/09/2010 0.63p 0.63p 0.55p 0.58p 170590
06/09/2010 0.63p 0.63p 0.55p 0.63p 200000
03/09/2010 0.63p 0.63p 0.63p 0.63p 0
02/09/2010 0.63p 0.63p 0.55p 0.63p 40000
01/09/2010 0.63p 0.63p 0.58p 0.63p 750
31/08/2010 0.63p 0.63p 0.55p 0.63p 26544
27/08/2010 0.63p 0.63p 0.40p 0.63p 1460000
26/08/2010 0.63p 0.63p 0.55p 0.63p 100000
25/08/2010 0.63p 0.63p 0.63p 0.63p 0
24/08/2010 0.63p 0.63p 0.62p 0.63p 15000
23/08/2010 0.63p 0.63p 0.62p 0.63p 159372
20/08/2010 0.63p 0.63p 0.60p 0.63p 0
19/08/2010 0.55p 0.64p 0.50p 0.63p 304888
18/08/2010 0.48p 0.48p 0.40p 0.45p 100000
17/08/2010 0.55p 0.55p 0.42p 0.48p 255000
16/08/2010 0.55p 0.55p 0.55p 0.55p 0
13/08/2010 0.55p 0.55p 0.55p 0.55p 0
12/08/2010 0.55p 0.55p 0.50p 0.55p 7779
11/08/2010 0.55p 0.55p 0.55p 0.55p 0
10/08/2010 0.55p 0.55p 0.40p 0.55p 700000
09/08/2010 0.55p 0.55p 0.50p 0.55p 186786
06/08/2010 0.55p 0.55p 0.55p 0.55p 0
05/08/2010 0.55p 0.55p 0.50p 0.55p 6460
04/08/2010 0.55p 0.55p 0.55p 0.55p 200000
03/08/2010 0.60p 0.60p 0.55p 0.55p 68200
02/08/2010 0.60p 0.60p 0.40p 0.60p 200000
30/07/2010 0.60p 0.62p 0.60p 0.60p 11440
29/07/2010 0.65p 0.68p 0.55p 0.60p 256960
28/07/2010 0.65p 0.65p 0.60p 0.65p 200000
27/07/2010 0.65p 0.65p 0.65p 0.65p 0
26/07/2010 0.65p 0.65p 0.65p 0.65p 0
23/07/2010 0.65p 0.65p 0.65p 0.65p 0
22/07/2010 0.65p 0.68p 0.60p 0.65p 511241
21/07/2010 0.63p 0.68p 0.62p 0.65p 308662
20/07/2010 0.63p 0.63p 0.63p 0.63p 0
19/07/2010 0.63p 0.63p 0.56p 0.63p 221882
16/07/2010 0.63p 0.63p 0.63p 0.63p 0
15/07/2010 0.58p 0.63p 0.57p 0.63p 500000
14/07/2010 0.58p 0.58p 0.58p 0.58p 0
13/07/2010 0.60p 0.60p 0.52p 0.55p 1475000
12/07/2010 0.60p 0.60p 0.60p 0.60p 0
09/07/2010 0.60p 0.60p 0.60p 0.60p 0
08/07/2010 0.58p 0.60p 0.58p 0.60p 600000
07/07/2010 0.58p 0.65p 0.58p 0.58p 300000
06/07/2010 0.58p 0.58p 0.46p 0.58p 70000
05/07/2010 0.60p 0.60p 0.44p 0.58p 1825000
02/07/2010 0.60p 0.60p 0.60p 0.60p 0
01/07/2010 0.60p 0.60p 0.60p 0.60p 0
30/06/2010 0.63p 0.63p 0.45p 0.60p 1851546
29/06/2010 0.65p 0.65p 0.50p 0.63p 595169
28/06/2010 0.65p 0.65p 0.65p 0.65p 0
25/06/2010 0.65p 0.65p 0.65p 0.65p 0
24/06/2010 0.65p 0.65p 0.50p 0.65p 1130028
23/06/2010 0.65p 0.65p 0.64p 0.65p 410743
22/06/2010 0.65p 0.65p 0.60p 0.65p 221255
21/06/2010 0.65p 0.65p 0.62p 0.65p 236876
18/06/2010 0.68p 0.68p 0.60p 0.65p 485533
17/06/2010 0.70p 0.70p 0.55p 0.68p 500000
16/06/2010 0.75p 0.75p 0.70p 0.70p 200000
15/06/2010 0.75p 0.75p 0.65p 0.75p 492712
14/06/2010 0.75p 0.75p 0.75p 0.75p 0
11/06/2010 0.75p 0.75p 0.75p 0.75p 0
10/06/2010 0.75p 0.75p 0.70p 0.75p 6441
09/06/2010 0.75p 0.75p 0.65p 0.75p 150000
08/06/2010 0.75p 0.75p 0.65p 0.75p 283101
07/06/2010 0.75p 0.75p 0.75p 0.75p 0
04/06/2010 0.78p 0.78p 0.72p 0.75p 24306
03/06/2010 0.78p 0.78p 0.78p 0.78p 0
02/06/2010 0.78p 0.78p 0.78p 0.78p 0
01/06/2010 0.78p 0.79p 0.75p 0.78p 18503
28/05/2010 0.78p 0.78p 0.70p 0.78p 230000
27/05/2010 0.78p 0.80p 0.71p 0.78p 114151
26/05/2010 0.78p 0.78p 0.70p 0.78p 50000
25/05/2010 0.78p 0.78p 0.78p 0.78p 0
24/05/2010 0.78p 0.78p 0.71p 0.78p 5000
21/05/2010 0.78p 0.80p 0.70p 0.78p 300000
20/05/2010 0.80p 0.80p 0.78p 0.78p 95182
19/05/2010 0.80p 0.80p 0.80p 0.80p 105000
18/05/2010 0.80p 0.80p 0.76p 0.80p 200000
17/05/2010 0.80p 0.80p 0.76p 0.80p 92083
14/05/2010 0.83p 0.83p 0.76p 0.80p 340017
13/05/2010 0.83p 0.83p 0.77p 0.83p 59057
12/05/2010 0.83p 0.84p 0.83p 0.83p 118492
11/05/2010 0.83p 0.86p 0.76p 0.83p 342758
10/05/2010 0.80p 0.88p 0.78p 0.85p 1634949
07/05/2010 0.78p 0.85p 0.72p 0.80p 568917
06/05/2010 0.75p 0.80p 0.68p 0.78p 16098
05/05/2010 0.70p 0.75p 0.60p 0.75p 903593
04/05/2010 0.68p 0.68p 0.68p 0.68p 0
30/04/2010 0.75p 0.75p 0.50p 0.68p 781327
29/04/2010 0.78p 0.78p 0.68p 0.75p 1007370
28/04/2010 0.78p 0.78p 0.70p 0.78p 200019
27/04/2010 0.78p 0.78p 0.66p 0.78p 354895
26/04/2010 0.78p 0.78p 0.55p 0.78p 450000
23/04/2010 0.78p 0.80p 0.65p 0.78p 2002735
22/04/2010 0.78p 0.78p 0.65p 0.78p 125228
21/04/2010 0.75p 0.83p 0.74p 0.78p 395002
20/04/2010 0.63p 0.63p 0.63p 0.63p 0
19/04/2010 0.63p 0.63p 0.63p 0.63p 0
16/04/2010 0.63p 0.63p 0.50p 0.63p 12435
15/04/2010 0.63p 0.63p 0.50p 0.63p 27174
14/04/2010 0.63p 0.63p 0.50p 0.63p 325000
13/04/2010 0.63p 0.63p 0.56p 0.63p 70000
12/04/2010 0.63p 0.63p 0.56p 0.63p 16049
09/04/2010 0.63p 0.63p 0.50p 0.63p 9247
08/04/2010 0.63p 0.63p 0.50p 0.63p 24883
07/04/2010 0.65p 0.65p 0.50p 0.63p 195737
06/04/2010 0.65p 0.65p 0.50p 0.65p 40000
01/04/2010 0.65p 0.65p 0.58p 0.65p 11950
31/03/2010 0.65p 0.65p 0.50p 0.65p 270000
30/03/2010 0.65p 0.65p 0.58p 0.65p 1560
29/03/2010 0.68p 0.68p 0.50p 0.65p 83833
26/03/2010 0.65p 0.65p 0.58p 0.65p 6441
25/03/2010 0.65p 0.65p 0.65p 0.65p 0
24/03/2010 0.65p 0.65p 0.65p 0.65p 0
23/03/2010 0.65p 0.65p 0.65p 0.65p 0
22/03/2010 0.65p 0.65p 0.65p 0.65p 0
19/03/2010 0.65p 0.65p 0.50p 0.65p 1080000
18/03/2010 0.65p 0.65p 0.50p 0.65p 160000
17/03/2010 0.65p 0.65p 0.65p 0.65p 0
16/03/2010 0.65p 0.65p 0.55p 0.65p 511927
15/03/2010 0.70p 0.70p 0.55p 0.70p 118970
12/03/2010 0.70p 0.70p 0.70p 0.70p 0
11/03/2010 0.78p 0.78p 0.55p 0.70p 200000
10/03/2010 0.78p 0.78p 0.65p 0.78p 20000
09/03/2010 0.78p 0.78p 0.78p 0.78p 0
08/03/2010 0.78p 0.78p 0.78p 0.78p 0
05/03/2010 0.78p 0.78p 0.78p 0.78p 0
04/03/2010 0.78p 0.78p 0.65p 0.78p 333396
03/03/2010 0.85p 0.85p 0.65p 0.78p 66478
02/03/2010 0.85p 0.85p 0.85p 0.85p 0
01/03/2010 0.88p 0.95p 0.70p 0.85p 351102
26/02/2010 0.88p 0.90p 0.88p 0.88p 300000
25/02/2010 0.88p 0.88p 0.88p 0.88p 0
24/02/2010 0.88p 0.88p 0.88p 0.88p 0
23/02/2010 0.88p 0.88p 0.88p 0.88p 0
22/02/2010 0.88p 0.88p 0.88p 0.88p 0
19/02/2010 0.88p 0.88p 0.88p 0.88p 0
18/02/2010 0.88p 0.88p 0.88p 0.88p 0
17/02/2010 0.80p 0.88p 0.80p 0.88p 250000
16/02/2010 0.80p 0.80p 0.80p 0.80p 0
15/02/2010 0.80p 0.80p 0.77p 0.80p 11706
12/02/2010 0.80p 0.80p 0.80p 0.80p 0
11/02/2010 0.80p 0.80p 0.76p 0.80p 52700
10/02/2010 0.80p 0.80p 0.77p 0.80p 10000
09/02/2010 0.80p 0.80p 0.80p 0.80p 0
08/02/2010 0.80p 0.80p 0.80p 0.80p 0
05/02/2010 0.80p 0.80p 0.77p 0.80p 3037
04/02/2010 0.80p 0.80p 0.75p 0.80p 32467
03/02/2010 0.80p 0.80p 0.76p 0.80p 20000
02/02/2010 0.80p 0.80p 0.80p 0.80p 0
01/02/2010 0.80p 0.80p 0.77p 0.80p 1663
29/01/2010 0.80p 0.80p 0.77p 0.80p 14092
28/01/2010 0.80p 0.80p 0.80p 0.80p 0
27/01/2010 0.80p 0.80p 0.80p 0.80p 0
26/01/2010 0.80p 0.80p 0.65p 0.80p 500000
25/01/2010 0.80p 0.80p 0.80p 0.80p 0
22/01/2010 0.80p 0.80p 0.80p 0.80p 0
21/01/2010 0.80p 0.80p 0.78p 0.80p 10523
20/01/2010 0.80p 0.80p 0.80p 0.80p 0
19/01/2010 0.80p 0.80p 0.80p 0.80p 0
18/01/2010 0.80p 0.80p 0.76p 0.80p 137571
15/01/2010 0.80p 0.80p 0.80p 0.80p 0
14/01/2010 0.80p 0.80p 0.77p 0.80p 270000
13/01/2010 0.80p 0.80p 0.80p 0.80p 0
12/01/2010 0.80p 0.80p 0.80p 0.80p 0
11/01/2010 0.80p 0.80p 0.80p 0.80p 0
08/01/2010 0.80p 0.80p 0.80p 0.80p 0
07/01/2010 0.80p 0.80p 0.75p 0.80p 379879
06/01/2010 0.80p 0.80p 0.80p 0.80p 0
05/01/2010 0.80p 0.80p 0.80p 0.80p 0
04/01/2010 0.80p 0.80p 0.80p 0.80p 0
31/12/2009 0.80p 0.80p 0.80p 0.80p 0
30/12/2009 0.80p 0.80p 0.80p 0.80p 4652
29/12/2009 0.80p 0.80p 0.80p 0.80p 50000
24/12/2009 0.80p 0.80p 0.80p 0.80p 0
23/12/2009 0.80p 0.83p 0.80p 0.80p 0
22/12/2009 0.80p 0.80p 0.80p 0.80p 0
21/12/2009 0.83p 0.85p 0.80p 0.80p 170000
18/12/2009 0.80p 0.83p 0.80p 0.83p 36417
17/12/2009 0.80p 0.83p 0.80p 0.83p 0
16/12/2009 0.83p 0.83p 0.83p 0.83p 0
15/12/2009 0.85p 0.85p 0.80p 0.83p 310046
14/12/2009 0.85p 0.85p 0.80p 0.85p 500000
11/12/2009 0.85p 0.85p 0.85p 0.85p 0

*Close Price adjusted for both dividends and splits