Sunrise Resources (SRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/05/2013 0.53p 0.58p 0.53p 0.58p 1066000
21/05/2013 0.53p 0.55p 0.53p 0.53p 165000
20/05/2013 0.55p 0.55p 0.53p 0.53p 104057
17/05/2013 0.55p 0.59p 0.51p 0.55p 650000
16/05/2013 0.55p 0.60p 0.53p 0.55p 300000
15/05/2013 0.53p 0.55p 0.53p 0.53p 225000
14/05/2013 0.53p 0.55p 0.52p 0.53p 502113
13/05/2013 0.50p 0.55p 0.50p 0.53p 400000
10/05/2013 0.50p 0.50p 0.49p 0.50p 0
09/05/2013 0.50p 0.50p 0.49p 0.50p 13419
08/05/2013 0.50p 0.55p 0.50p 0.50p 1389525
07/05/2013 0.50p 0.50p 0.46p 0.48p 306581
03/05/2013 0.50p 0.51p 0.45p 0.50p 355260
02/05/2013 0.55p 0.55p 0.50p 0.50p 110000
01/05/2013 0.55p 0.55p 0.50p 0.55p 115000
30/04/2013 0.55p 0.55p 0.50p 0.55p 58956
29/04/2013 0.55p 0.55p 0.50p 0.55p 726343
26/04/2013 0.55p 0.55p 0.50p 0.55p 104793
25/04/2013 0.55p 0.55p 0.50p 0.55p 309624
24/04/2013 0.55p 0.55p 0.50p 0.55p 18305
23/04/2013 0.55p 0.55p 0.50p 0.55p 76104
22/04/2013 0.55p 0.58p 0.50p 0.55p 0
19/04/2013 0.55p 0.58p 0.50p 0.55p 0
18/04/2013 0.58p 0.58p 0.50p 0.55p 563983
17/04/2013 0.58p 0.58p 0.55p 0.58p 1327241
16/04/2013 0.58p 0.58p 0.55p 0.58p 2324030
15/04/2013 0.60p 0.60p 0.55p 0.58p 500000
12/04/2013 0.60p 0.60p 0.56p 0.60p 37182
11/04/2013 0.60p 0.62p 0.56p 0.60p 296103
10/04/2013 0.60p 0.60p 0.56p 0.60p 0
09/04/2013 0.60p 0.60p 0.56p 0.60p 32410
08/04/2013 0.56p 0.60p 0.56p 0.60p 992044
05/04/2013 0.63p 0.63p 0.55p 0.56p 1016329
04/04/2013 0.63p 0.63p 0.60p 0.63p 690000
03/04/2013 0.63p 0.63p 0.62p 0.63p 37805
02/04/2013 0.65p 0.67p 0.62p 0.63p 103383
28/03/2013 0.65p 0.65p 0.62p 0.65p 258256
27/03/2013 0.65p 0.65p 0.62p 0.65p 312641
26/03/2013 0.65p 0.69p 0.65p 0.65p 41399
25/03/2013 0.65p 0.72p 0.60p 0.65p 3469309
22/03/2013 0.60p 0.61p 0.57p 0.60p 979382
21/03/2013 0.63p 0.63p 0.56p 0.60p 1004788
20/03/2013 0.63p 0.63p 0.60p 0.63p 1570032
19/03/2013 0.63p 0.63p 0.60p 0.63p 0
18/03/2013 0.63p 0.63p 0.60p 0.63p 37922
15/03/2013 0.63p 0.63p 0.59p 0.63p 251000
14/03/2013 0.63p 0.63p 0.61p 0.63p 255342
13/03/2013 0.63p 0.63p 0.61p 0.63p 4752
12/03/2013 0.63p 0.63p 0.61p 0.63p 5000
11/03/2013 0.63p 0.63p 0.61p 0.63p 303224
08/03/2013 0.63p 0.75p 0.61p 0.63p 714009
07/03/2013 0.63p 0.63p 0.61p 0.63p 159311
06/03/2013 0.63p 0.63p 0.61p 0.63p 124425
05/03/2013 0.63p 0.63p 0.61p 0.63p 378825
04/03/2013 0.63p 0.65p 0.61p 0.63p 1022493
01/03/2013 0.63p 0.65p 0.61p 0.63p 646075
28/02/2013 0.65p 0.65p 0.62p 0.63p 1651664
27/02/2013 0.65p 0.66p 0.62p 0.65p 256037
26/02/2013 0.65p 0.70p 0.62p 0.65p 306081
25/02/2013 0.60p 0.65p 0.60p 0.65p 779574
22/02/2013 0.60p 0.63p 0.58p 0.60p 1480349
21/02/2013 0.60p 0.61p 0.57p 0.60p 280632
20/02/2013 0.60p 0.61p 0.59p 0.60p 324929
19/02/2013 0.63p 0.65p 0.55p 0.60p 1484296
18/02/2013 0.65p 0.73p 0.50p 0.63p 6717008
15/02/2013 0.73p 0.73p 0.70p 0.73p 508530
14/02/2013 0.73p 0.73p 0.70p 0.73p 815106
13/02/2013 0.75p 0.75p 0.70p 0.73p 2000000
12/02/2013 0.75p 0.76p 0.71p 0.75p 237559
11/02/2013 0.75p 0.77p 0.71p 0.75p 446690
08/02/2013 0.75p 0.78p 0.71p 0.75p 2119539
07/02/2013 0.73p 0.77p 0.70p 0.75p 1920558
06/02/2013 0.78p 0.78p 0.70p 0.73p 3713288
05/02/2013 0.78p 0.78p 0.71p 0.78p 1238591
04/02/2013 0.75p 0.79p 0.73p 0.78p 527517
01/02/2013 0.75p 0.79p 0.75p 0.75p 277005
31/01/2013 0.78p 0.79p 0.70p 0.75p 1850327
30/01/2013 0.78p 0.80p 0.74p 0.78p 502342
29/01/2013 0.83p 0.83p 0.66p 0.78p 4504149
28/01/2013 0.88p 0.89p 0.78p 0.83p 2927429
25/01/2013 0.93p 0.93p 0.87p 0.88p 872155
24/01/2013 0.95p 0.99p 0.87p 0.93p 2389333
23/01/2013 1.00p 1.00p 0.91p 0.95p 3015433
22/01/2013 1.10p 1.42p 0.91p 1.00p 8957551
21/01/2013 1.10p 1.10p 0.95p 0.98p 1335949
18/01/2013 1.08p 1.12p 1.03p 1.10p 1273029
17/01/2013 0.98p 1.12p 0.98p 1.08p 3375855
16/01/2013 0.95p 1.01p 0.86p 0.98p 1979275
15/01/2013 1.03p 1.03p 0.90p 0.95p 1384462
14/01/2013 1.00p 1.05p 0.95p 1.03p 2285695
11/01/2013 0.93p 1.06p 0.89p 1.03p 4185976
10/01/2013 0.93p 0.95p 0.86p 0.93p 1270038
09/01/2013 0.93p 0.95p 0.85p 0.93p 2565000
08/01/2013 0.95p 1.00p 0.91p 0.93p 662652
07/01/2013 0.95p 0.98p 0.90p 0.95p 780013
04/01/2013 0.88p 0.97p 0.88p 0.95p 1008029
03/01/2013 0.90p 0.91p 0.80p 0.88p 1024052
02/01/2013 0.78p 0.90p 0.78p 0.90p 989536
31/12/2012 0.83p 0.83p 0.76p 0.78p 1351167
28/12/2012 0.83p 0.83p 0.77p 0.83p 69914
27/12/2012 0.83p 0.83p 0.77p 0.83p 452494
24/12/2012 0.83p 0.84p 0.75p 0.83p 373883
21/12/2012 0.83p 0.85p 0.77p 0.83p 347248
20/12/2012 0.85p 0.85p 0.76p 0.83p 1914700
19/12/2012 0.85p 0.86p 0.81p 0.85p 372702
18/12/2012 0.85p 0.87p 0.81p 0.85p 347432
17/12/2012 0.93p 0.93p 0.85p 0.85p 756681
14/12/2012 0.93p 0.93p 0.90p 0.93p 525000
13/12/2012 0.95p 0.97p 0.92p 0.93p 315826
12/12/2012 0.88p 0.97p 0.85p 0.95p 898119
11/12/2012 0.93p 0.93p 0.86p 0.88p 1118174
10/12/2012 0.93p 0.93p 0.85p 0.93p 159989
07/12/2012 0.95p 0.95p 0.90p 0.93p 738693
06/12/2012 0.95p 0.97p 0.91p 0.95p 153723
05/12/2012 0.95p 0.97p 0.93p 0.95p 197981
04/12/2012 0.93p 1.09p 0.87p 0.93p 5613197
03/12/2012 0.88p 1.00p 0.88p 0.93p 4887963
30/11/2012 0.85p 0.87p 0.80p 0.85p 702337
29/11/2012 0.88p 0.88p 0.82p 0.85p 633577
28/11/2012 0.80p 0.95p 0.79p 0.88p 2039945
27/11/2012 0.80p 0.85p 0.78p 0.80p 768069
26/11/2012 0.80p 0.84p 0.75p 0.80p 1557460
23/11/2012 0.75p 0.82p 0.75p 0.80p 569551
22/11/2012 0.75p 0.87p 0.70p 0.75p 3503660
21/11/2012 0.83p 0.83p 0.67p 0.75p 2728720
20/11/2012 0.83p 0.83p 0.82p 0.83p 218368
19/11/2012 0.83p 0.85p 0.77p 0.83p 1361335
16/11/2012 0.90p 0.90p 0.80p 0.83p 2251104
15/11/2012 0.83p 0.90p 0.82p 0.90p 1708549
14/11/2012 0.93p 0.93p 0.81p 0.83p 1921699
13/11/2012 0.98p 1.00p 0.88p 0.93p 1966575
12/11/2012 1.00p 1.00p 0.95p 0.98p 1848493
09/11/2012 0.98p 0.99p 0.95p 0.98p 951696
08/11/2012 1.03p 1.10p 0.90p 0.98p 2912259
07/11/2012 1.03p 1.03p 1.00p 1.03p 1111001
06/11/2012 1.08p 1.08p 0.92p 0.98p 5280227
05/11/2012 1.15p 1.20p 0.97p 1.08p 3463799
02/11/2012 1.30p 1.32p 1.08p 1.15p 4887408
01/11/2012 1.90p 1.90p 1.08p 1.30p 23033864
31/10/2012 2.15p 2.16p 1.86p 1.95p 5739223
30/10/2012 2.30p 2.32p 2.01p 2.15p 2515402
29/10/2012 2.25p 2.60p 2.21p 2.30p 8480748
26/10/2012 1.95p 2.34p 1.95p 2.25p 7832113
25/10/2012 1.88p 2.20p 1.86p 1.95p 5631089
24/10/2012 1.68p 1.95p 1.68p 1.85p 6217166
23/10/2012 1.53p 1.85p 1.53p 1.68p 10388028
22/10/2012 1.40p 1.56p 1.33p 1.45p 2669078
19/10/2012 1.50p 1.50p 1.30p 1.40p 1350022
18/10/2012 1.55p 1.63p 1.46p 1.55p 557000
17/10/2012 1.55p 1.55p 1.51p 1.55p 20014
16/10/2012 1.55p 1.58p 1.51p 1.55p 244392
15/10/2012 1.58p 1.65p 1.47p 1.55p 1357102
12/10/2012 1.58p 1.63p 1.55p 1.58p 440068
11/10/2012 1.58p 1.65p 1.55p 1.58p 529005
10/10/2012 1.60p 1.63p 1.55p 1.58p 1190735
09/10/2012 1.60p 1.64p 1.56p 1.60p 577617
08/10/2012 1.60p 1.70p 1.58p 1.60p 1279071
05/10/2012 1.48p 1.82p 1.48p 1.58p 4765393
04/10/2012 1.35p 1.55p 1.35p 1.50p 1664308
03/10/2012 1.35p 1.35p 1.33p 1.35p 89255
02/10/2012 1.40p 1.40p 1.26p 1.35p 2126797
01/10/2012 1.38p 1.44p 1.38p 1.40p 386910
28/09/2012 1.33p 1.41p 1.32p 1.38p 1388282
27/09/2012 1.30p 1.35p 1.29p 1.33p 1192069
26/09/2012 1.33p 1.38p 1.30p 1.30p 1416915
25/09/2012 1.38p 1.40p 1.18p 1.33p 6419359
24/09/2012 1.40p 1.60p 1.40p 1.50p 2833474
21/09/2012 1.25p 1.50p 1.25p 1.40p 3564559
20/09/2012 1.43p 1.49p 1.25p 1.25p 1257165
19/09/2012 1.35p 1.49p 1.30p 1.43p 2198468
18/09/2012 1.45p 1.49p 1.28p 1.35p 1549432
17/09/2012 1.50p 1.58p 1.25p 1.45p 2075747
14/09/2012 1.50p 1.54p 1.46p 1.50p 713464
13/09/2012 1.58p 1.58p 1.43p 1.50p 2297711
12/09/2012 1.65p 1.79p 1.50p 1.58p 3502033
11/09/2012 1.43p 1.80p 1.37p 1.65p 7317390
10/09/2012 1.28p 1.55p 1.15p 1.43p 2345000
07/09/2012 1.33p 1.37p 1.15p 1.28p 743066
06/09/2012 1.43p 1.43p 1.25p 1.33p 1028991
05/09/2012 1.43p 1.49p 1.38p 1.43p 283346
04/09/2012 1.43p 1.49p 1.41p 1.43p 425143
03/09/2012 1.35p 1.49p 1.35p 1.43p 2018696
31/08/2012 1.35p 1.41p 1.32p 1.35p 1437885
30/08/2012 1.35p 1.37p 1.30p 1.35p 831957
29/08/2012 1.40p 1.45p 1.25p 1.35p 1885715
28/08/2012 1.30p 1.49p 1.27p 1.40p 2425273
24/08/2012 1.20p 1.38p 1.18p 1.30p 1594195
23/08/2012 1.23p 1.27p 1.17p 1.20p 340152
22/08/2012 1.18p 1.25p 1.13p 1.23p 1369917
21/08/2012 1.00p 1.35p 0.97p 1.18p 7151419
20/08/2012 0.95p 0.97p 0.91p 0.95p 322083
17/08/2012 0.90p 0.98p 0.87p 0.95p 248200
16/08/2012 0.93p 0.95p 0.86p 0.90p 1336617
15/08/2012 0.93p 0.93p 0.89p 0.93p 46244
14/08/2012 1.05p 1.05p 0.91p 0.93p 513956
13/08/2012 1.05p 1.06p 1.00p 1.05p 355465
10/08/2012 1.13p 1.13p 1.01p 1.05p 1195333
09/08/2012 1.18p 1.22p 1.11p 1.13p 502738
08/08/2012 1.15p 1.24p 1.12p 1.18p 1235258
07/08/2012 1.15p 1.40p 1.10p 1.15p 3748221

*Close Price adjusted for both dividends and splits