Sunrise Resources (SRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/04/2012 1.18p 1.19p 1.00p 1.13p 5416245
19/04/2012 1.18p 1.18p 1.05p 1.18p 715697
18/04/2012 1.23p 1.25p 1.03p 1.18p 3106168
17/04/2012 1.20p 1.24p 1.20p 1.23p 776797
16/04/2012 1.20p 1.22p 1.15p 1.20p 488849
13/04/2012 1.18p 1.21p 1.15p 1.20p 1049396
12/04/2012 1.18p 1.20p 1.15p 1.18p 666507
11/04/2012 1.23p 1.23p 1.10p 1.18p 2227209
10/04/2012 1.25p 1.25p 1.15p 1.23p 662775
05/04/2012 1.25p 1.26p 1.21p 1.25p 342264
04/04/2012 1.25p 1.25p 1.17p 1.25p 861156
03/04/2012 1.30p 1.31p 1.15p 1.25p 1369544
02/04/2012 1.33p 1.33p 1.21p 1.30p 1226771
30/03/2012 1.35p 1.36p 1.25p 1.33p 990694
29/03/2012 1.35p 1.35p 1.30p 1.35p 765807
28/03/2012 1.43p 1.43p 1.30p 1.35p 1472702
27/03/2012 1.45p 1.46p 1.35p 1.43p 1154641
26/03/2012 1.48p 1.54p 1.35p 1.45p 1464057
23/03/2012 1.40p 1.55p 1.32p 1.50p 4187533
22/03/2012 1.40p 1.50p 1.32p 1.40p 746644
21/03/2012 1.30p 1.50p 1.27p 1.40p 3214463
20/03/2012 1.33p 1.34p 1.27p 1.30p 569914
19/03/2012 1.40p 1.40p 1.30p 1.33p 1954352
16/03/2012 1.35p 1.43p 1.25p 1.40p 2098855
15/03/2012 1.35p 1.37p 1.30p 1.35p 781690
14/03/2012 1.35p 1.36p 1.27p 1.35p 983708
13/03/2012 1.45p 1.45p 1.29p 1.35p 1582575
12/03/2012 1.50p 1.54p 1.36p 1.45p 1782801
09/03/2012 1.45p 1.54p 1.45p 1.50p 645282
08/03/2012 1.40p 1.50p 1.35p 1.45p 2178603
07/03/2012 1.38p 1.40p 1.35p 1.40p 2338189
06/03/2012 1.55p 1.55p 1.31p 1.38p 4582630
05/03/2012 1.40p 1.59p 1.38p 1.55p 4232961
02/03/2012 1.43p 1.45p 1.36p 1.40p 1772863
01/03/2012 1.48p 1.59p 1.36p 1.43p 3582951
29/02/2012 1.53p 1.55p 1.41p 1.48p 4043346
28/02/2012 1.78p 1.85p 1.45p 1.53p 15501450
27/02/2012 1.73p 2.09p 1.62p 1.78p 34269292
24/02/2012 1.25p 1.85p 1.25p 1.73p 44727964
23/02/2012 1.23p 1.37p 1.20p 1.25p 7335884
22/02/2012 1.18p 1.34p 1.18p 1.23p 4143429
21/02/2012 1.18p 1.25p 1.16p 1.18p 662875
20/02/2012 1.30p 1.34p 1.15p 1.18p 5317795
17/02/2012 1.25p 1.39p 1.20p 1.30p 6824406
16/02/2012 1.38p 1.45p 1.11p 1.25p 18583224
15/02/2012 1.38p 1.38p 1.16p 1.30p 1698402
14/02/2012 1.45p 1.45p 1.30p 1.38p 423328
13/02/2012 1.45p 1.45p 1.35p 1.45p 492414
10/02/2012 1.43p 1.45p 1.35p 1.45p 536011
09/02/2012 1.55p 1.55p 1.21p 1.43p 2601733
08/02/2012 1.63p 1.65p 1.50p 1.55p 1880884
07/02/2012 1.63p 1.64p 1.55p 1.63p 1256670
06/02/2012 1.90p 2.00p 1.60p 1.63p 3034329
03/02/2012 1.58p 1.90p 1.58p 1.85p 2287235
02/02/2012 1.65p 1.65p 1.55p 1.58p 559454
01/02/2012 1.65p 1.65p 1.55p 1.60p 2676020
31/01/2012 1.85p 1.85p 1.58p 1.68p 4047400
30/01/2012 1.93p 1.93p 1.82p 1.85p 860725
27/01/2012 1.95p 1.97p 1.81p 1.93p 1428623
26/01/2012 2.03p 2.13p 1.92p 1.95p 2028467
25/01/2012 1.98p 2.19p 1.96p 2.03p 4266816
24/01/2012 2.03p 2.55p 1.90p 1.98p 15510814
23/01/2012 1.35p 2.15p 1.35p 2.03p 11645832
20/01/2012 1.03p 1.40p 1.02p 1.35p 7346754
19/01/2012 1.03p 1.10p 0.95p 1.03p 1909003
18/01/2012 1.05p 1.05p 0.96p 1.03p 620122
17/01/2012 1.05p 1.08p 1.00p 1.05p 280450
16/01/2012 0.98p 1.08p 0.96p 1.05p 789067
13/01/2012 0.98p 1.00p 0.96p 0.98p 261533
12/01/2012 0.95p 1.09p 0.83p 0.95p 2135743
11/01/2012 0.98p 1.00p 0.96p 0.98p 530888
10/01/2012 1.00p 1.00p 0.95p 0.98p 397093
09/01/2012 0.98p 1.00p 0.96p 1.00p 316932
06/01/2012 1.00p 1.00p 0.96p 0.98p 540264
05/01/2012 0.93p 1.00p 0.93p 1.00p 286468
04/01/2012 0.93p 0.95p 0.91p 0.93p 239360
03/01/2012 0.93p 0.95p 0.91p 0.93p 73878
30/12/2011 0.90p 0.95p 0.90p 0.93p 225762
29/12/2011 0.93p 0.93p 0.88p 0.90p 1457678
28/12/2011 0.95p 0.95p 0.85p 0.93p 1050090
23/12/2011 0.95p 0.98p 0.90p 0.95p 0
22/12/2011 0.98p 0.98p 0.90p 0.95p 1516564
21/12/2011 1.00p 1.00p 0.95p 0.98p 403424
20/12/2011 1.00p 1.00p 0.95p 1.00p 370711
19/12/2011 1.03p 1.03p 0.95p 1.00p 340607
16/12/2011 1.05p 1.05p 1.00p 1.03p 55000
15/12/2011 1.10p 1.10p 1.00p 1.05p 498326
14/12/2011 1.10p 1.15p 1.00p 1.10p 1581922
13/12/2011 1.05p 1.10p 0.96p 1.10p 428679
12/12/2011 1.03p 1.05p 0.95p 1.05p 268252
09/12/2011 1.03p 1.07p 0.96p 1.03p 225280
08/12/2011 1.03p 1.07p 0.94p 1.03p 964543
07/12/2011 1.03p 1.07p 1.03p 1.03p 54911
06/12/2011 1.03p 1.07p 1.03p 1.03p 29850
05/12/2011 1.03p 1.08p 0.96p 1.03p 0
02/12/2011 1.03p 1.08p 0.96p 1.03p 99756
01/12/2011 0.98p 1.05p 0.96p 1.03p 614755
30/11/2011 0.98p 1.00p 0.97p 0.98p 354079
29/11/2011 1.05p 1.05p 0.96p 0.98p 454183
28/11/2011 1.05p 1.05p 1.00p 1.05p 210820
25/11/2011 1.05p 1.05p 1.01p 1.05p 39419
24/11/2011 1.15p 1.15p 1.01p 1.05p 412072
23/11/2011 1.15p 1.15p 1.14p 1.15p 288158
22/11/2011 1.15p 1.15p 1.10p 1.15p 54397
21/11/2011 1.15p 1.15p 1.10p 1.15p 102217
18/11/2011 1.18p 1.20p 1.11p 1.15p 452422
17/11/2011 1.23p 1.23p 1.11p 1.18p 648086
16/11/2011 1.23p 1.23p 1.15p 1.23p 131578
15/11/2011 1.25p 1.25p 1.20p 1.23p 167029
14/11/2011 1.25p 1.27p 1.20p 1.25p 0
11/11/2011 1.25p 1.27p 1.20p 1.25p 140952
10/11/2011 1.25p 1.25p 1.20p 1.25p 48580
09/11/2011 1.25p 1.26p 1.14p 1.25p 1013436
08/11/2011 1.13p 1.29p 0.95p 1.25p 2294317
07/11/2011 1.10p 1.13p 1.00p 1.13p 495891
04/11/2011 1.10p 1.15p 1.02p 1.10p 52259
03/11/2011 1.18p 1.18p 1.00p 1.10p 575119
02/11/2011 1.18p 1.18p 1.01p 1.18p 345000
01/11/2011 1.20p 1.23p 1.00p 1.18p 0
31/10/2011 1.23p 1.23p 1.00p 1.20p 309469
28/10/2011 1.15p 1.23p 1.08p 1.23p 756816
27/10/2011 1.18p 1.18p 1.11p 1.15p 610241
26/10/2011 1.18p 1.18p 1.14p 1.18p 23687
25/10/2011 1.15p 1.18p 1.15p 1.18p 120931
24/10/2011 1.18p 1.25p 1.09p 1.15p 595678
21/10/2011 1.25p 1.25p 1.15p 1.18p 326155
20/10/2011 1.28p 1.28p 1.20p 1.25p 133200
19/10/2011 1.23p 1.28p 1.22p 1.28p 123160
18/10/2011 1.25p 1.25p 1.23p 1.23p 38687
17/10/2011 1.25p 1.25p 1.15p 1.25p 199148
14/10/2011 1.25p 1.31p 1.15p 1.25p 425591
13/10/2011 1.20p 1.37p 1.18p 1.25p 344419
12/10/2011 1.23p 1.23p 1.11p 1.20p 248000
11/10/2011 1.33p 1.33p 1.17p 1.23p 534896
10/10/2011 1.20p 1.33p 1.19p 1.33p 529415
07/10/2011 1.15p 1.20p 1.08p 1.20p 59713
06/10/2011 1.13p 1.17p 1.13p 1.13p 254933
05/10/2011 1.13p 1.15p 1.06p 1.13p 209342
04/10/2011 1.15p 1.20p 1.05p 1.13p 1066404
03/10/2011 1.15p 1.15p 1.06p 1.15p 153600
30/09/2011 1.30p 1.30p 0.96p 1.15p 1576821
29/09/2011 1.43p 1.43p 1.25p 1.30p 449292
28/09/2011 1.48p 1.48p 1.35p 1.43p 332835
27/09/2011 1.50p 1.55p 1.40p 1.48p 916080
26/09/2011 1.63p 1.63p 1.41p 1.50p 96000
23/09/2011 1.63p 1.63p 1.50p 1.63p 50000
22/09/2011 1.68p 1.68p 1.51p 1.63p 56156
21/09/2011 1.68p 1.68p 1.60p 1.68p 45839
20/09/2011 1.60p 1.70p 1.56p 1.68p 1163378
19/09/2011 1.73p 1.73p 1.50p 1.60p 763425
16/09/2011 1.63p 1.65p 1.61p 1.63p 226092
15/09/2011 1.73p 1.73p 1.50p 1.63p 2080907
14/09/2011 1.88p 1.88p 1.51p 1.73p 4611180
13/09/2011 2.48p 2.48p 1.60p 1.88p 4228077
12/09/2011 2.48p 2.48p 2.48p 2.48p 2263650
09/09/2011 2.48p 2.48p 2.35p 2.48p 77374
08/09/2011 2.48p 2.52p 2.36p 2.48p 0
07/09/2011 2.48p 2.52p 2.36p 2.48p 170744
06/09/2011 2.48p 2.54p 2.30p 2.48p 918617
05/09/2011 2.50p 2.57p 2.42p 2.48p 59848
02/09/2011 2.55p 2.58p 2.50p 2.50p 103558
01/09/2011 2.55p 2.60p 2.50p 2.55p 83052
31/08/2011 2.50p 2.60p 2.50p 2.55p 859094
30/08/2011 2.45p 2.55p 2.43p 2.50p 283477
26/08/2011 2.45p 2.50p 2.38p 2.45p 389684
25/08/2011 2.38p 2.60p 2.28p 2.45p 180000
24/08/2011 2.18p 2.50p 2.18p 2.28p 599219
23/08/2011 2.18p 2.21p 2.18p 2.18p 22393
22/08/2011 2.18p 2.21p 2.13p 2.18p 257812
19/08/2011 2.28p 2.28p 2.10p 2.18p 474988
18/08/2011 2.35p 2.39p 2.18p 2.23p 721520
17/08/2011 2.23p 2.40p 2.23p 2.35p 450000
16/08/2011 2.23p 2.24p 2.15p 2.23p 361529
15/08/2011 2.20p 2.23p 2.20p 2.23p 71753
12/08/2011 2.18p 2.25p 2.13p 2.20p 535345
11/08/2011 2.40p 2.45p 1.91p 2.18p 905638
10/08/2011 2.13p 2.50p 2.10p 2.40p 742843
09/08/2011 2.18p 2.23p 1.93p 2.10p 515193
08/08/2011 2.28p 2.28p 2.10p 2.23p 236406
05/08/2011 2.33p 2.35p 2.10p 2.28p 581916
04/08/2011 2.40p 2.47p 2.20p 2.35p 1595862
03/08/2011 2.58p 2.60p 2.25p 2.40p 1104357
02/08/2011 2.63p 2.64p 2.50p 2.58p 178427
01/08/2011 2.63p 2.68p 2.50p 2.60p 222326
29/07/2011 2.63p 2.70p 2.51p 2.63p 396871
28/07/2011 2.60p 2.75p 2.55p 2.63p 95185
27/07/2011 2.63p 2.65p 2.35p 2.60p 1078481
26/07/2011 2.63p 2.74p 2.56p 2.63p 203614
25/07/2011 2.63p 2.73p 2.55p 2.63p 38946
22/07/2011 2.63p 2.63p 2.53p 2.63p 99213
21/07/2011 2.63p 2.65p 2.52p 2.63p 162354
20/07/2011 2.60p 2.75p 2.50p 2.63p 151282
19/07/2011 2.65p 2.65p 2.50p 2.60p 237381
18/07/2011 2.65p 2.72p 2.50p 2.65p 372618
15/07/2011 2.75p 2.75p 2.55p 2.65p 208700
14/07/2011 2.75p 2.75p 2.63p 2.75p 42328
13/07/2011 2.75p 2.79p 2.65p 2.75p 221055
12/07/2011 2.80p 2.80p 2.56p 2.75p 922703
11/07/2011 2.80p 2.80p 2.70p 2.80p 64572
08/07/2011 2.95p 2.95p 2.75p 2.80p 219000

*Close Price adjusted for both dividends and splits