Sunrise Resources (SRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
15/10/2014 0.53p 0.55p 0.45p 0.48p 4411812
14/10/2014 0.45p 0.55p 0.43p 0.53p 6430507
13/10/2014 0.45p 0.50p 0.40p 0.45p 720603
10/10/2014 0.50p 0.55p 0.41p 0.45p 1926769
09/10/2014 0.45p 0.55p 0.45p 0.50p 1066174
08/10/2014 0.48p 0.49p 0.42p 0.45p 2631793
07/10/2014 0.48p 0.48p 0.45p 0.48p 19782
06/10/2014 0.48p 0.53p 0.45p 0.48p 1548463
03/10/2014 0.48p 0.50p 0.45p 0.48p 1147461
02/10/2014 0.48p 0.56p 0.48p 0.48p 2697600
01/10/2014 0.50p 0.65p 0.45p 0.48p 24759286
30/09/2014 0.40p 0.54p 0.35p 0.50p 3215926
29/09/2014 0.40p 0.40p 0.38p 0.40p 400000
26/09/2014 0.40p 0.40p 0.35p 0.40p 114474
25/09/2014 0.45p 0.45p 0.40p 0.40p 560000
24/09/2014 0.40p 0.40p 0.35p 0.40p 21786
23/09/2014 0.40p 0.40p 0.35p 0.40p 92288
22/09/2014 0.38p 0.38p 0.38p 0.38p 29885
19/09/2014 0.38p 0.38p 0.37p 0.38p 1500000
18/09/2014 0.38p 0.38p 0.35p 0.38p 158730
17/09/2014 0.38p 0.38p 0.38p 0.38p 0
16/09/2014 0.38p 0.38p 0.36p 0.38p 16118
15/09/2014 0.38p 0.39p 0.36p 0.38p 111033
12/09/2014 0.38p 0.38p 0.36p 0.38p 30259
11/09/2014 0.38p 0.38p 0.38p 0.38p 0
10/09/2014 0.38p 0.39p 0.36p 0.38p 430000
09/09/2014 0.38p 0.38p 0.38p 0.38p 500000
08/09/2014 0.40p 0.40p 0.35p 0.38p 2558320
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

*Close Price adjusted for both dividends and splits