Sunrise Resources (SRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/09/2014 0.40p 0.42p 0.40p 0.40p 234692
04/09/2014 0.40p 0.40p 0.38p 0.40p 16747
03/09/2014 0.43p 0.43p 0.40p 0.40p 0
02/09/2014 0.40p 0.43p 0.38p 0.43p 538602
01/09/2014 0.40p 0.42p 0.38p 0.40p 247479
29/08/2014 0.40p 0.40p 0.39p 0.40p 300000
28/08/2014 0.43p 0.43p 0.40p 0.40p 113166
27/08/2014 0.38p 0.43p 0.38p 0.43p 500000
26/08/2014 0.43p 0.43p 0.38p 0.38p 216000
22/08/2014 0.43p 0.45p 0.40p 0.43p 0
21/08/2014 0.43p 0.43p 0.40p 0.43p 52700
20/08/2014 0.43p 0.43p 0.40p 0.43p 57000
19/08/2014 0.43p 0.44p 0.40p 0.43p 1148547
18/08/2014 0.43p 0.44p 0.41p 0.43p 1354556
15/08/2014 0.38p 0.58p 0.38p 0.43p 14575382
14/08/2014 0.38p 0.38p 0.37p 0.38p 20000
13/08/2014 0.40p 0.40p 0.36p 0.38p 2951911
12/08/2014 0.40p 0.40p 0.31p 0.40p 3920903
11/08/2014 0.43p 0.43p 0.43p 0.43p 250000
08/08/2014 0.43p 0.43p 0.41p 0.43p 100000
07/08/2014 0.43p 0.43p 0.40p 0.43p 441189
06/08/2014 0.43p 0.43p 0.41p 0.43p 6845
05/08/2014 0.43p 0.43p 0.41p 0.43p 245979
04/08/2014 0.43p 0.43p 0.40p 0.43p 1333444
01/08/2014 0.43p 0.45p 0.41p 0.43p 537780
31/07/2014 0.48p 0.48p 0.43p 0.43p 650937
30/07/2014 0.44p 0.48p 0.40p 0.48p 3541666
29/07/2014 0.44p 0.44p 0.42p 0.44p 7000
28/07/2014 0.44p 0.46p 0.41p 0.44p 0
25/07/2014 0.44p 0.46p 0.41p 0.44p 1540000
24/07/2014 0.44p 0.51p 0.41p 0.44p 3441571
23/07/2014 0.49p 0.49p 0.41p 0.44p 1553888
22/07/2014 0.46p 0.54p 0.46p 0.49p 1333037
21/07/2014 0.46p 0.50p 0.46p 0.46p 221985
18/07/2014 0.46p 0.50p 0.46p 0.46p 558878
17/07/2014 0.46p 0.51p 0.46p 0.46p 98812
16/07/2014 0.38p 0.50p 0.38p 0.46p 1981042
15/07/2014 0.45p 0.45p 0.40p 0.40p 700000
14/07/2014 0.45p 0.45p 0.40p 0.45p 889237
11/07/2014 0.45p 0.45p 0.44p 0.45p 550000
10/07/2014 0.45p 0.45p 0.40p 0.45p 154893
09/07/2014 0.45p 0.45p 0.44p 0.45p 0
08/07/2014 0.45p 0.45p 0.44p 0.45p 341953
07/07/2014 0.45p 0.45p 0.40p 0.45p 1871343
04/07/2014 0.45p 0.47p 0.42p 0.45p 187370
03/07/2014 0.45p 0.50p 0.41p 0.45p 0
02/07/2014 0.45p 0.50p 0.41p 0.45p 655897
01/07/2014 0.48p 0.49p 0.41p 0.45p 842311
30/06/2014 0.53p 0.53p 0.45p 0.48p 1201855
27/06/2014 0.48p 0.50p 0.42p 0.48p 218643
26/06/2014 0.50p 0.55p 0.46p 0.50p 0
25/06/2014 0.50p 0.55p 0.46p 0.50p 80000
24/06/2014 0.50p 0.53p 0.47p 0.50p 0
23/06/2014 0.50p 0.53p 0.47p 0.50p 0
20/06/2014 0.50p 0.50p 0.47p 0.50p 0
19/06/2014 0.50p 0.50p 0.47p 0.50p 50169
18/06/2014 0.50p 0.50p 0.44p 0.50p 0
17/06/2014 0.50p 0.50p 0.44p 0.50p 400000
16/06/2014 0.50p 0.50p 0.45p 0.50p 115150
13/06/2014 0.50p 0.50p 0.45p 0.50p 302500
12/06/2014 0.50p 0.57p 0.47p 0.50p 0
11/06/2014 0.55p 0.57p 0.47p 0.50p 1818743
10/06/2014 0.45p 0.57p 0.45p 0.55p 1163893
09/06/2014 0.43p 0.45p 0.42p 0.45p 475433
06/06/2014 0.43p 0.50p 0.43p 0.43p 100000
05/06/2014 0.43p 0.45p 0.41p 0.43p 674447
04/06/2014 0.40p 0.43p 0.40p 0.43p 58138
03/06/2014 0.40p 0.45p 0.40p 0.40p 1286231
02/06/2014 0.40p 0.42p 0.38p 0.40p 0
30/05/2014 0.40p 0.42p 0.38p 0.38p 1557824
29/05/2014 0.40p 0.40p 0.40p 0.40p 247218
28/05/2014 0.40p 0.45p 0.35p 0.40p 358530
27/05/2014 0.40p 0.41p 0.40p 0.40p 0
23/05/2014 0.40p 0.41p 0.40p 0.40p 101734
22/05/2014 0.40p 0.41p 0.40p 0.40p 200000
21/05/2014 0.43p 0.43p 0.39p 0.40p 300000
20/05/2014 0.43p 0.43p 0.40p 0.43p 563812
19/05/2014 0.43p 0.43p 0.42p 0.43p 263744
16/05/2014 0.43p 0.43p 0.40p 0.43p 50000
15/05/2014 0.43p 0.43p 0.40p 0.43p 197601
14/05/2014 0.43p 0.43p 0.37p 0.43p 0
13/05/2014 0.43p 0.43p 0.37p 0.43p 1210944
12/05/2014 0.43p 0.50p 0.40p 0.50p 1924207
09/05/2014 0.43p 0.48p 0.42p 0.45p 389501
08/05/2014 0.43p 0.43p 0.40p 0.43p 207178
07/05/2014 0.43p 0.43p 0.42p 0.43p 241786
06/05/2014 0.53p 0.53p 0.42p 0.43p 1579490
02/05/2014 0.53p 0.53p 0.46p 0.53p 796827
01/05/2014 0.43p 0.54p 0.43p 0.53p 2887763
30/04/2014 0.45p 0.50p 0.43p 0.43p 575893
29/04/2014 0.48p 0.48p 0.43p 0.45p 50000
28/04/2014 0.50p 0.50p 0.42p 0.48p 0
25/04/2014 0.48p 0.50p 0.42p 0.48p 0
24/04/2014 0.50p 0.50p 0.42p 0.48p 596942
23/04/2014 0.50p 0.51p 0.45p 0.50p 121101
22/04/2014 0.50p 0.50p 0.46p 0.50p 27966
17/04/2014 0.50p 0.50p 0.46p 0.50p 72553
16/04/2014 0.50p 0.50p 0.49p 0.50p 520000
15/04/2014 0.50p 0.50p 0.46p 0.50p 707584
14/04/2014 0.50p 0.53p 0.48p 0.50p 1027548
11/04/2014 0.50p 0.53p 0.45p 0.50p 5555370
10/04/2014 0.55p 0.55p 0.48p 0.50p 1060904
09/04/2014 0.55p 0.55p 0.52p 0.55p 50533
08/04/2014 0.55p 0.58p 0.50p 0.55p 0
07/04/2014 0.58p 0.58p 0.50p 0.55p 431983
04/04/2014 0.58p 0.58p 0.51p 0.58p 4070306
03/04/2014 0.58p 0.58p 0.51p 0.58p 100000
02/04/2014 0.58p 0.58p 0.51p 0.58p 45000
01/04/2014 0.58p 0.58p 0.50p 0.58p 587755
31/03/2014 0.58p 0.58p 0.53p 0.58p 65142
28/03/2014 0.58p 0.60p 0.55p 0.55p 0
27/03/2014 0.58p 0.58p 0.56p 0.58p 444695
26/03/2014 0.53p 0.55p 0.50p 0.53p 111862
25/03/2014 0.53p 0.53p 0.50p 0.53p 0
24/03/2014 0.53p 0.53p 0.50p 0.53p 443668
21/03/2014 0.53p 0.53p 0.53p 0.53p 146667
20/03/2014 0.53p 0.54p 0.48p 0.53p 1251622
19/03/2014 0.50p 0.55p 0.50p 0.53p 949444
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

*Close Price adjusted for both dividends and splits