Sunrise Resources (SRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
07/07/2011 3.05p 3.05p 2.80p 2.95p 456155
06/07/2011 2.95p 3.10p 2.93p 3.05p 1070506
05/07/2011 2.93p 3.10p 2.80p 2.93p 572136
04/07/2011 2.83p 2.90p 2.80p 2.83p 407716
01/07/2011 2.83p 2.85p 2.70p 2.83p 443154
30/06/2011 2.80p 2.90p 2.72p 2.83p 434009
29/06/2011 2.65p 2.80p 2.63p 2.80p 654499
28/06/2011 2.58p 2.70p 2.58p 2.65p 473551
27/06/2011 2.55p 2.59p 2.48p 2.58p 336559
24/06/2011 2.60p 2.60p 2.50p 2.55p 192958
23/06/2011 2.63p 2.63p 2.50p 2.60p 194200
22/06/2011 2.80p 2.80p 2.55p 2.63p 490269
21/06/2011 2.80p 2.80p 2.70p 2.80p 153727
20/06/2011 2.93p 27.00p 2.70p 2.80p 410328
17/06/2011 2.98p 2.99p 2.85p 2.93p 266597
16/06/2011 3.20p 3.28p 2.87p 2.98p 1583721
15/06/2011 3.20p 3.30p 3.10p 3.20p 3588935
14/06/2011 3.08p 3.44p 2.95p 3.20p 3282413
13/06/2011 2.93p 2.99p 2.91p 2.95p 824644
10/06/2011 2.98p 3.01p 2.85p 2.93p 764448
09/06/2011 2.98p 3.10p 2.88p 2.98p 923213
08/06/2011 2.73p 3.10p 2.73p 2.98p 1612725
07/06/2011 2.73p 2.95p 2.68p 2.73p 633574
06/06/2011 2.63p 2.75p 2.53p 2.73p 603444
03/06/2011 2.58p 2.63p 2.50p 2.63p 265893
02/06/2011 2.63p 2.63p 2.53p 2.58p 383506
01/06/2011 2.63p 2.75p 2.53p 2.63p 548193
31/05/2011 2.63p 2.68p 2.53p 2.63p 101215
27/05/2011 2.53p 2.63p 2.49p 2.63p 637204
26/05/2011 2.63p 2.63p 2.46p 2.53p 151297
25/05/2011 2.65p 2.70p 2.54p 2.63p 1587971
24/05/2011 2.80p 2.80p 2.52p 2.65p 488214
23/05/2011 2.88p 2.90p 2.72p 2.80p 907568
20/05/2011 2.65p 3.00p 2.62p 2.88p 3201652
19/05/2011 2.88p 2.88p 2.52p 2.65p 1405135
18/05/2011 2.68p 2.68p 2.50p 2.63p 188656
17/05/2011 2.70p 2.70p 2.50p 2.68p 60116
16/05/2011 2.75p 2.75p 2.60p 2.70p 17000
13/05/2011 2.78p 2.86p 2.70p 2.75p 677318
12/05/2011 2.75p 2.95p 2.70p 2.78p 977313
11/05/2011 2.63p 2.75p 2.55p 2.75p 533960
10/05/2011 2.63p 2.70p 2.50p 2.63p 848626
09/05/2011 2.63p 2.68p 2.54p 2.63p 284496
06/05/2011 2.73p 2.75p 2.54p 2.63p 299486
05/05/2011 2.85p 2.88p 2.50p 2.73p 1119931
04/05/2011 2.90p 2.90p 2.70p 2.85p 218899
03/05/2011 2.98p 3.00p 2.80p 2.90p 661417
28/04/2011 2.88p 3.15p 2.81p 2.98p 735405
27/04/2011 2.98p 3.04p 2.80p 2.88p 537177
26/04/2011 3.05p 3.14p 2.86p 2.98p 260926
21/04/2011 3.05p 3.05p 3.00p 3.05p 63884
20/04/2011 2.93p 3.05p 2.85p 3.05p 369588
19/04/2011 2.95p 3.04p 2.84p 2.93p 593258
18/04/2011 3.13p 3.18p 2.85p 2.95p 1254239
15/04/2011 3.28p 3.45p 2.99p 3.18p 2381501
14/04/2011 2.68p 3.56p 2.68p 3.28p 7023324
13/04/2011 2.73p 2.78p 2.68p 2.68p 296909
12/04/2011 2.85p 2.85p 2.65p 2.73p 732039
11/04/2011 2.98p 2.98p 2.65p 2.85p 1692856
08/04/2011 2.98p 2.98p 2.80p 2.98p 1181790
07/04/2011 2.98p 2.98p 2.82p 2.98p 645125
06/04/2011 2.90p 3.00p 2.80p 2.98p 694059
05/04/2011 3.03p 3.06p 2.85p 2.90p 718697
04/04/2011 2.95p 3.10p 2.75p 3.03p 1705959
01/04/2011 2.90p 3.10p 2.80p 2.95p 1104577
31/03/2011 3.10p 3.16p 2.82p 2.90p 656362
30/03/2011 2.95p 3.19p 2.81p 3.10p 1401711
29/03/2011 3.15p 3.15p 2.80p 2.95p 1472553
28/03/2011 3.18p 3.18p 3.00p 3.15p 1554930
25/03/2011 3.18p 3.29p 3.12p 3.18p 399094
24/03/2011 3.33p 3.34p 3.13p 3.18p 424496
23/03/2011 2.98p 3.45p 2.92p 3.33p 2557929
22/03/2011 3.08p 3.20p 2.79p 2.98p 1689000
21/03/2011 3.20p 3.40p 2.95p 3.08p 762600
18/03/2011 3.23p 3.23p 3.06p 3.18p 610579
17/03/2011 3.23p 3.23p 3.10p 3.23p 362654
16/03/2011 3.33p 3.42p 3.15p 3.23p 1324778
15/03/2011 3.43p 3.45p 3.00p 3.33p 909578
14/03/2011 3.53p 3.53p 3.30p 3.43p 1017635
11/03/2011 3.58p 3.64p 3.40p 3.53p 409110
10/03/2011 3.58p 3.65p 3.47p 3.58p 682757

*Close Price adjusted for both dividends and splits