Sunrise Resources (SRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/03/2010 0.65p 0.65p 0.50p 0.65p 270000
30/03/2010 0.65p 0.65p 0.58p 0.65p 1560
29/03/2010 0.68p 0.68p 0.50p 0.65p 83833
26/03/2010 0.65p 0.65p 0.58p 0.65p 6441
25/03/2010 0.65p 0.65p 0.65p 0.65p 0
24/03/2010 0.65p 0.65p 0.65p 0.65p 0
23/03/2010 0.65p 0.65p 0.65p 0.65p 0
22/03/2010 0.65p 0.65p 0.65p 0.65p 0
19/03/2010 0.65p 0.65p 0.50p 0.65p 1080000
18/03/2010 0.65p 0.65p 0.50p 0.65p 160000
17/03/2010 0.65p 0.65p 0.65p 0.65p 0
16/03/2010 0.65p 0.65p 0.55p 0.65p 511927
15/03/2010 0.70p 0.70p 0.55p 0.70p 118970
12/03/2010 0.70p 0.70p 0.70p 0.70p 0
11/03/2010 0.78p 0.78p 0.55p 0.70p 200000
10/03/2010 0.78p 0.78p 0.65p 0.78p 20000
09/03/2010 0.78p 0.78p 0.78p 0.78p 0
08/03/2010 0.78p 0.78p 0.78p 0.78p 0
05/03/2010 0.78p 0.78p 0.78p 0.78p 0
04/03/2010 0.78p 0.78p 0.65p 0.78p 333396
03/03/2010 0.85p 0.85p 0.65p 0.78p 66478
02/03/2010 0.85p 0.85p 0.85p 0.85p 0
01/03/2010 0.88p 0.95p 0.70p 0.85p 351102
26/02/2010 0.88p 0.90p 0.88p 0.88p 300000
25/02/2010 0.88p 0.88p 0.88p 0.88p 0
24/02/2010 0.88p 0.88p 0.88p 0.88p 0
23/02/2010 0.88p 0.88p 0.88p 0.88p 0
22/02/2010 0.88p 0.88p 0.88p 0.88p 0
19/02/2010 0.88p 0.88p 0.88p 0.88p 0
18/02/2010 0.88p 0.88p 0.88p 0.88p 0
17/02/2010 0.80p 0.88p 0.80p 0.88p 250000
16/02/2010 0.80p 0.80p 0.80p 0.80p 0
15/02/2010 0.80p 0.80p 0.77p 0.80p 11706
12/02/2010 0.80p 0.80p 0.80p 0.80p 0
11/02/2010 0.80p 0.80p 0.76p 0.80p 52700
10/02/2010 0.80p 0.80p 0.77p 0.80p 10000
09/02/2010 0.80p 0.80p 0.80p 0.80p 0
08/02/2010 0.80p 0.80p 0.80p 0.80p 0
05/02/2010 0.80p 0.80p 0.77p 0.80p 3037
04/02/2010 0.80p 0.80p 0.75p 0.80p 32467
03/02/2010 0.80p 0.80p 0.76p 0.80p 20000
02/02/2010 0.80p 0.80p 0.80p 0.80p 0
01/02/2010 0.80p 0.80p 0.77p 0.80p 1663
29/01/2010 0.80p 0.80p 0.77p 0.80p 14092
28/01/2010 0.80p 0.80p 0.80p 0.80p 0
27/01/2010 0.80p 0.80p 0.80p 0.80p 0
26/01/2010 0.80p 0.80p 0.65p 0.80p 500000
25/01/2010 0.80p 0.80p 0.80p 0.80p 0
22/01/2010 0.80p 0.80p 0.80p 0.80p 0
21/01/2010 0.80p 0.80p 0.78p 0.80p 10523
20/01/2010 0.80p 0.80p 0.80p 0.80p 0
19/01/2010 0.80p 0.80p 0.80p 0.80p 0
18/01/2010 0.80p 0.80p 0.76p 0.80p 137571
15/01/2010 0.80p 0.80p 0.80p 0.80p 0
14/01/2010 0.80p 0.80p 0.77p 0.80p 270000
13/01/2010 0.80p 0.80p 0.80p 0.80p 0
12/01/2010 0.80p 0.80p 0.80p 0.80p 0
11/01/2010 0.80p 0.80p 0.80p 0.80p 0
08/01/2010 0.80p 0.80p 0.80p 0.80p 0
07/01/2010 0.80p 0.80p 0.75p 0.80p 379879
06/01/2010 0.80p 0.80p 0.80p 0.80p 0
05/01/2010 0.80p 0.80p 0.80p 0.80p 0
04/01/2010 0.80p 0.80p 0.80p 0.80p 0
31/12/2009 0.80p 0.80p 0.80p 0.80p 0
30/12/2009 0.80p 0.80p 0.80p 0.80p 4652
29/12/2009 0.80p 0.80p 0.80p 0.80p 50000
24/12/2009 0.80p 0.80p 0.80p 0.80p 0
23/12/2009 0.80p 0.83p 0.80p 0.80p 0
22/12/2009 0.80p 0.80p 0.80p 0.80p 0
21/12/2009 0.83p 0.85p 0.80p 0.80p 170000
18/12/2009 0.80p 0.83p 0.80p 0.83p 36417
17/12/2009 0.80p 0.83p 0.80p 0.83p 0
16/12/2009 0.83p 0.83p 0.83p 0.83p 0
15/12/2009 0.85p 0.85p 0.80p 0.83p 310046
14/12/2009 0.85p 0.85p 0.80p 0.85p 500000
11/12/2009 0.85p 0.85p 0.85p 0.85p 0
10/12/2009 0.85p 0.85p 0.85p 0.85p 0
09/12/2009 0.85p 0.85p 0.83p 0.85p 0
08/12/2009 0.85p 0.85p 0.85p 0.85p 0
07/12/2009 0.85p 0.87p 0.81p 0.85p 218110
04/12/2009 0.83p 0.85p 0.83p 0.85p 50000
03/12/2009 0.83p 0.90p 0.83p 0.83p 250000
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