Sunrise Resources (SRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/01/2011 6.40p 6.40p 5.65p 6.33p 3245658
14/01/2011 5.86p 6.45p 5.84p 6.35p 3241121
13/01/2011 5.25p 6.00p 5.10p 6.00p 4128088
12/01/2011 5.59p 5.59p 4.10p 5.28p 2284643
11/01/2011 5.75p 5.75p 5.38p 5.55p 3261504
10/01/2011 5.80p 6.06p 5.68p 5.68p 2091429
07/01/2011 5.68p 5.87p 5.50p 5.80p 2367336
06/01/2011 5.88p 5.90p 5.30p 5.68p 4340920
05/01/2011 6.33p 6.46p 5.80p 5.88p 2773463
04/01/2011 5.93p 6.85p 5.80p 6.33p 6529308
31/12/2010 6.80p 7.70p 4.70p 5.98p 11351015
30/12/2010 5.63p 7.60p 5.60p 6.70p 20796080
29/12/2010 3.80p 5.55p 3.80p 5.45p 12900436
24/12/2010 2.98p 3.90p 2.98p 3.78p 6851087
23/12/2010 3.13p 3.20p 2.90p 2.98p 2443359
22/12/2010 3.00p 3.25p 2.92p 3.13p 4955703
21/12/2010 3.05p 3.08p 2.80p 2.98p 2481373
20/12/2010 3.05p 3.22p 3.00p 3.05p 2650854
17/12/2010 3.15p 3.25p 2.78p 3.05p 10063040
16/12/2010 2.28p 3.05p 2.25p 3.03p 7234581
15/12/2010 2.30p 2.33p 2.18p 2.28p 1861946
14/12/2010 2.30p 2.35p 2.10p 2.30p 1412704
13/12/2010 2.35p 2.35p 2.00p 2.30p 3182052
10/12/2010 2.43p 2.48p 2.10p 2.35p 2604150
09/12/2010 2.50p 2.50p 2.30p 2.43p 1472328
08/12/2010 2.50p 2.60p 2.40p 2.50p 1521866
07/12/2010 2.70p 2.85p 2.40p 2.50p 7463792
06/12/2010 2.43p 2.80p 2.40p 2.70p 3913770
03/12/2010 2.60p 2.60p 2.25p 2.43p 1672048
02/12/2010 2.15p 2.70p 2.12p 2.60p 10977462
01/12/2010 2.15p 2.25p 2.05p 2.15p 1777520
30/11/2010 2.23p 2.25p 1.85p 2.15p 3709507
29/11/2010 2.40p 2.49p 1.90p 2.23p 1758952
26/11/2010 2.48p 2.54p 2.25p 2.40p 5645296
25/11/2010 2.38p 2.60p 2.20p 2.48p 37618176
24/11/2010 2.83p 2.93p 2.35p 2.53p 4581115
23/11/2010 3.05p 3.20p 2.80p 2.83p 3020894
22/11/2010 3.05p 3.25p 3.00p 3.05p 4113465
19/11/2010 3.20p 3.46p 3.03p 3.05p 3130507
18/11/2010 3.03p 3.75p 2.98p 3.20p 6572497
17/11/2010 3.18p 3.60p 2.77p 3.03p 5672093
16/11/2010 2.80p 3.44p 2.80p 3.18p 14770648
15/11/2010 1.95p 2.90p 1.92p 2.75p 8716504
12/11/2010 1.55p 2.24p 1.55p 1.95p 9408794
11/11/2010 1.50p 1.69p 1.45p 1.55p 4208770
10/11/2010 1.33p 1.33p 1.25p 1.33p 722986
09/11/2010 1.38p 1.38p 1.20p 1.33p 938314
08/11/2010 1.43p 1.43p 1.25p 1.38p 1099306
05/11/2010 1.48p 1.50p 1.35p 1.43p 1228455
04/11/2010 1.48p 1.62p 1.30p 1.48p 2296575
03/11/2010 1.63p 2.00p 1.40p 1.48p 14360065
02/11/2010 1.45p 1.50p 1.25p 1.43p 2339969
01/11/2010 1.45p 1.50p 1.30p 1.45p 1017896
29/10/2010 1.35p 1.75p 1.35p 1.45p 5034710
28/10/2010 1.28p 1.75p 1.28p 1.35p 4793733
27/10/2010 1.55p 1.55p 1.25p 1.28p 1504086
26/10/2010 1.50p 1.65p 1.50p 1.55p 1634552
25/10/2010 1.33p 1.70p 1.33p 1.50p 5625094
22/10/2010 1.18p 1.34p 1.11p 1.33p 1382972
21/10/2010 1.23p 1.25p 1.05p 1.18p 1418565
20/10/2010 0.95p 1.33p 0.95p 1.23p 5421064
19/10/2010 0.95p 0.97p 0.90p 0.95p 481570
18/10/2010 0.95p 0.98p 0.95p 0.95p 300688
15/10/2010 0.98p 0.99p 0.95p 0.98p 599397
14/10/2010 0.95p 0.98p 0.95p 0.98p 1110537
13/10/2010 1.08p 1.08p 0.85p 0.95p 1131468
12/10/2010 1.08p 1.08p 1.00p 1.08p 890206
11/10/2010 1.10p 1.10p 1.05p 1.08p 727364
08/10/2010 1.15p 1.15p 1.10p 1.10p 601341
07/10/2010 1.23p 1.25p 1.10p 1.13p 2991807
06/10/2010 1.33p 1.48p 1.20p 1.23p 10117992
05/10/2010 0.90p 1.48p 0.90p 1.33p 11238189
04/10/2010 0.75p 1.00p 0.70p 0.85p 5313653
01/10/2010 0.65p 0.88p 0.65p 0.75p 1920581
30/09/2010 0.65p 0.65p 0.65p 0.65p 0
29/09/2010 0.65p 0.75p 0.60p 0.65p 1135571
28/09/2010 0.65p 0.70p 0.61p 0.65p 672994
27/09/2010 0.63p 0.70p 0.63p 0.65p 458946
24/09/2010 0.63p 0.70p 0.63p 0.63p 393200
23/09/2010 0.60p 0.63p 0.50p 0.63p 500000
22/09/2010 0.63p 0.63p 0.57p 0.60p 175000
21/09/2010 0.53p 0.70p 0.53p 0.63p 842186
20/09/2010 0.53p 0.54p 0.53p 0.53p 504434
17/09/2010 0.53p 0.54p 0.50p 0.53p 838431
16/09/2010 0.53p 0.54p 0.53p 0.53p 875000
15/09/2010 0.53p 0.53p 0.51p 0.53p 497778
14/09/2010 0.53p 0.53p 0.51p 0.53p 645277
13/09/2010 0.53p 0.53p 0.50p 0.53p 1550000
10/09/2010 0.53p 0.55p 0.50p 0.53p 725000
09/09/2010 0.58p 0.58p 0.45p 0.53p 350000
08/09/2010 0.58p 0.58p 0.55p 0.58p 350000
07/09/2010 0.63p 0.63p 0.55p 0.58p 170590
06/09/2010 0.63p 0.63p 0.55p 0.63p 200000
03/09/2010 0.63p 0.63p 0.63p 0.63p 0
02/09/2010 0.63p 0.63p 0.55p 0.63p 40000
01/09/2010 0.63p 0.63p 0.58p 0.63p 750
31/08/2010 0.63p 0.63p 0.55p 0.63p 26544
27/08/2010 0.63p 0.63p 0.40p 0.63p 1460000
26/08/2010 0.63p 0.63p 0.55p 0.63p 100000
25/08/2010 0.63p 0.63p 0.63p 0.63p 0
24/08/2010 0.63p 0.63p 0.62p 0.63p 15000
23/08/2010 0.63p 0.63p 0.62p 0.63p 159372
20/08/2010 0.63p 0.63p 0.60p 0.63p 0
19/08/2010 0.55p 0.64p 0.50p 0.63p 304888
18/08/2010 0.48p 0.48p 0.40p 0.45p 100000
17/08/2010 0.55p 0.55p 0.42p 0.48p 255000
16/08/2010 0.55p 0.55p 0.55p 0.55p 0
13/08/2010 0.55p 0.55p 0.55p 0.55p 0
12/08/2010 0.55p 0.55p 0.50p 0.55p 7779
11/08/2010 0.55p 0.55p 0.55p 0.55p 0
10/08/2010 0.55p 0.55p 0.40p 0.55p 700000
09/08/2010 0.55p 0.55p 0.50p 0.55p 186786
06/08/2010 0.55p 0.55p 0.55p 0.55p 0
05/08/2010 0.55p 0.55p 0.50p 0.55p 6460
04/08/2010 0.55p 0.55p 0.55p 0.55p 200000
03/08/2010 0.60p 0.60p 0.55p 0.55p 68200
02/08/2010 0.60p 0.60p 0.40p 0.60p 200000
30/07/2010 0.60p 0.62p 0.60p 0.60p 11440
29/07/2010 0.65p 0.68p 0.55p 0.60p 256960
28/07/2010 0.65p 0.65p 0.60p 0.65p 200000
27/07/2010 0.65p 0.65p 0.65p 0.65p 0
26/07/2010 0.65p 0.65p 0.65p 0.65p 0
23/07/2010 0.65p 0.65p 0.65p 0.65p 0
22/07/2010 0.65p 0.68p 0.60p 0.65p 511241
21/07/2010 0.63p 0.68p 0.62p 0.65p 308662
20/07/2010 0.63p 0.63p 0.63p 0.63p 0
19/07/2010 0.63p 0.63p 0.56p 0.63p 221882
16/07/2010 0.63p 0.63p 0.63p 0.63p 0
15/07/2010 0.58p 0.63p 0.57p 0.63p 500000
14/07/2010 0.58p 0.58p 0.58p 0.58p 0
13/07/2010 0.60p 0.60p 0.52p 0.55p 1475000
12/07/2010 0.60p 0.60p 0.60p 0.60p 0
09/07/2010 0.60p 0.60p 0.60p 0.60p 0
08/07/2010 0.58p 0.60p 0.58p 0.60p 600000
07/07/2010 0.58p 0.65p 0.58p 0.58p 300000
06/07/2010 0.58p 0.58p 0.46p 0.58p 70000
05/07/2010 0.60p 0.60p 0.44p 0.58p 1825000
02/07/2010 0.60p 0.60p 0.60p 0.60p 0
01/07/2010 0.60p 0.60p 0.60p 0.60p 0
30/06/2010 0.63p 0.63p 0.45p 0.60p 1851546
29/06/2010 0.65p 0.65p 0.50p 0.63p 595169
28/06/2010 0.65p 0.65p 0.65p 0.65p 0
25/06/2010 0.65p 0.65p 0.65p 0.65p 0
24/06/2010 0.65p 0.65p 0.50p 0.65p 1130028
23/06/2010 0.65p 0.65p 0.64p 0.65p 410743
22/06/2010 0.65p 0.65p 0.60p 0.65p 221255
21/06/2010 0.65p 0.65p 0.62p 0.65p 236876
18/06/2010 0.68p 0.68p 0.60p 0.65p 485533
17/06/2010 0.70p 0.70p 0.55p 0.68p 500000
16/06/2010 0.75p 0.75p 0.70p 0.70p 200000
15/06/2010 0.75p 0.75p 0.65p 0.75p 492712
14/06/2010 0.75p 0.75p 0.75p 0.75p 0
11/06/2010 0.75p 0.75p 0.75p 0.75p 0
10/06/2010 0.75p 0.75p 0.70p 0.75p 6441
09/06/2010 0.75p 0.75p 0.65p 0.75p 150000
08/06/2010 0.75p 0.75p 0.65p 0.75p 283101
07/06/2010 0.75p 0.75p 0.75p 0.75p 0
04/06/2010 0.78p 0.78p 0.72p 0.75p 24306
03/06/2010 0.78p 0.78p 0.78p 0.78p 0
02/06/2010 0.78p 0.78p 0.78p 0.78p 0
01/06/2010 0.78p 0.79p 0.75p 0.78p 18503
28/05/2010 0.78p 0.78p 0.70p 0.78p 230000
27/05/2010 0.78p 0.80p 0.71p 0.78p 114151
26/05/2010 0.78p 0.78p 0.70p 0.78p 50000
25/05/2010 0.78p 0.78p 0.78p 0.78p 0
24/05/2010 0.78p 0.78p 0.71p 0.78p 5000
21/05/2010 0.78p 0.80p 0.70p 0.78p 300000
20/05/2010 0.80p 0.80p 0.78p 0.78p 95182
19/05/2010 0.80p 0.80p 0.80p 0.80p 105000
18/05/2010 0.80p 0.80p 0.76p 0.80p 200000
17/05/2010 0.80p 0.80p 0.76p 0.80p 92083
14/05/2010 0.83p 0.83p 0.76p 0.80p 340017
13/05/2010 0.83p 0.83p 0.77p 0.83p 59057
12/05/2010 0.83p 0.84p 0.83p 0.83p 118492
11/05/2010 0.83p 0.86p 0.76p 0.83p 342758
10/05/2010 0.80p 0.88p 0.78p 0.85p 1634949
07/05/2010 0.78p 0.85p 0.72p 0.80p 568917
06/05/2010 0.75p 0.80p 0.68p 0.78p 16098
05/05/2010 0.70p 0.75p 0.60p 0.75p 903593
04/05/2010 0.68p 0.68p 0.68p 0.68p 0
30/04/2010 0.75p 0.75p 0.50p 0.68p 781327
29/04/2010 0.78p 0.78p 0.68p 0.75p 1007370
28/04/2010 0.78p 0.78p 0.70p 0.78p 200019
27/04/2010 0.78p 0.78p 0.66p 0.78p 354895
26/04/2010 0.78p 0.78p 0.55p 0.78p 450000
23/04/2010 0.78p 0.80p 0.65p 0.78p 2002735
22/04/2010 0.78p 0.78p 0.65p 0.78p 125228
21/04/2010 0.75p 0.83p 0.74p 0.78p 395002
20/04/2010 0.63p 0.63p 0.63p 0.63p 0
19/04/2010 0.63p 0.63p 0.63p 0.63p 0
16/04/2010 0.63p 0.63p 0.50p 0.63p 12435
15/04/2010 0.63p 0.63p 0.50p 0.63p 27174
14/04/2010 0.63p 0.63p 0.50p 0.63p 325000
13/04/2010 0.63p 0.63p 0.56p 0.63p 70000
12/04/2010 0.63p 0.63p 0.56p 0.63p 16049
09/04/2010 0.63p 0.63p 0.50p 0.63p 9247
08/04/2010 0.63p 0.63p 0.50p 0.63p 24883
07/04/2010 0.65p 0.65p 0.50p 0.63p 195737
06/04/2010 0.65p 0.65p 0.50p 0.65p 40000
01/04/2010 0.65p 0.65p 0.58p 0.65p 11950

*Close Price adjusted for both dividends and splits