Sunrise Resources (SRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/12/2009 0.85p 0.90p 0.80p 0.83p 175000
01/12/2009 0.85p 0.85p 0.85p 0.85p 50000
30/11/2009 0.85p 0.85p 0.81p 0.85p 89239
27/11/2009 0.88p 0.88p 0.85p 0.85p 0
26/11/2009 0.90p 0.90p 0.82p 0.88p 402467
25/11/2009 0.83p 0.90p 0.83p 0.90p 819467
24/11/2009 0.83p 0.85p 0.83p 0.83p 250000
23/11/2009 0.83p 0.83p 0.80p 0.83p 150550
20/11/2009 0.83p 0.83p 0.80p 0.83p 992
19/11/2009 0.83p 0.83p 0.83p 0.83p 0
18/11/2009 0.83p 0.83p 0.80p 0.83p 12080
17/11/2009 0.83p 0.83p 0.75p 0.83p 100
16/11/2009 0.85p 0.85p 0.75p 0.83p 450000
13/11/2009 0.88p 0.88p 0.80p 0.85p 222703
12/11/2009 0.90p 0.90p 0.80p 0.88p 50000
11/11/2009 0.90p 0.90p 0.90p 0.90p 0
10/11/2009 0.90p 0.90p 0.80p 0.90p 50000
09/11/2009 0.90p 0.90p 0.80p 0.90p 152475
06/11/2009 0.90p 0.90p 0.80p 0.90p 65000
05/11/2009 0.90p 0.90p 0.90p 0.90p 0
04/11/2009 0.90p 0.99p 0.80p 0.90p 2010624
03/11/2009 0.98p 0.90p 0.86p 0.90p 11576
02/11/2009 1.00p 0.90p 0.85p 0.98p 120651
30/10/2009 1.03p 1.00p 0.85p 1.00p 167958
29/10/2009 0.83p 1.25p 0.80p 1.00p 3408542
28/10/2009 0.83p 0.83p 0.83p 0.83p 0
27/10/2009 0.83p 0.83p 0.75p 0.83p 557487
26/10/2009 0.83p 0.83p 0.75p 0.83p 66573
23/10/2009 0.83p 0.83p 0.78p 0.83p 10000
22/10/2009 0.83p 0.84p 0.83p 0.83p 5000
21/10/2009 0.80p 0.85p 0.71p 0.83p 451490
20/10/2009 0.80p 0.80p 0.71p 0.80p 111549
19/10/2009 0.80p 0.88p 0.80p 0.80p 100000
16/10/2009 0.75p 0.85p 0.80p 0.80p 200000
15/10/2009 0.75p 0.77p 0.75p 0.75p 1745
14/10/2009 0.75p 0.75p 0.75p 0.75p 0
13/10/2009 0.75p 0.77p 0.66p 0.75p 233491
12/10/2009 0.75p 0.79p 0.66p 0.75p 202526
09/10/2009 0.75p 0.75p 0.75p 0.75p 0
08/10/2009 0.75p 0.75p 0.75p 0.75p 0
07/10/2009 0.75p 0.75p 0.75p 0.75p 0
06/10/2009 0.75p 0.75p 0.75p 0.75p 0
05/10/2009 0.75p 0.75p 0.75p 0.75p 0
02/10/2009 0.75p 0.75p 0.65p 0.75p 9361
01/10/2009 0.75p 0.75p 0.75p 0.75p 0
30/09/2009 0.75p 0.75p 0.65p 0.75p 30000
29/09/2009 0.75p 0.75p 0.75p 0.75p 0
28/09/2009 0.75p 0.75p 0.60p 0.75p 266053
25/09/2009 0.75p 0.75p 0.69p 0.75p 25000
24/09/2009 0.75p 0.75p 0.75p 0.75p 0
23/09/2009 0.75p 0.75p 0.65p 0.75p 105000
22/09/2009 0.88p 0.90p 0.65p 0.75p 543281
21/09/2009 0.63p 0.95p 0.70p 0.85p 778391

*Close Price adjusted for both dividends and splits