Singapore markets closed

Sunrise Resources plc (SRES.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.05250.0000 (0.00%)
At close: 01:00PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.05050.05350.05010.05250.0525888,900
20 Jun 20240.05300.05500.05400.05300.05302,063,755
19 Jun 20240.05300.05500.05000.05300.0530647,438
18 Jun 20240.05500.06000.05300.05300.05303,194,867
17 Jun 20240.05800.05800.05500.05500.05502,002,241
14 Jun 20240.05800.05800.05800.05800.05805,172
13 Jun 20240.05800.05800.05800.05800.0580362
12 Jun 20240.05800.06000.05800.05800.0580180,647
11 Jun 20240.05800.05500.05500.05800.0580301,479
10 Jun 20240.05800.05900.05500.05800.05805,203,092
07 Jun 20240.05800.05900.05600.05800.05802,234,387
06 Jun 20240.05800.05900.05500.05800.0580468,891
05 Jun 20240.05800.06000.06000.05800.05804,400,000
04 Jun 20240.06500.06700.05700.05800.058011,068,107
03 Jun 20240.06500.06700.06000.06500.06503,537,051
31 May 20240.06500.06700.05800.06500.065012,336,007
30 May 20240.06500.07000.06000.06500.06502,258,759
29 May 20240.06300.07000.06100.06500.065013,608,276
28 May 20240.06300.06300.05500.06300.063014,386,284
24 May 20240.06000.07800.05900.06300.063059,629,238
23 May 20240.04800.06500.05000.05800.058010,481,847
22 May 20240.04800.05000.04600.04800.04804,380,135
21 May 20240.04800.05000.04500.04800.04807,924,974
20 May 20240.04800.05000.05000.04800.048080,000
17 May 20240.04800.04500.04500.04800.0480126,755
16 May 20240.04800.04500.04500.04800.04801,005,442
15 May 20240.04800.04500.04500.04800.048052,686
14 May 20240.04800.04900.04500.04800.0480406,904
13 May 20240.04800.04800.04500.04800.04802,208,123
10 May 20240.04800.04900.04500.04800.048039,671,129
09 May 20240.04800.04800.04800.04800.0480-
08 May 20240.04800.04500.04500.04800.04806,647,764
07 May 20240.04800.04600.04500.04800.048017,002,260
03 May 20240.04800.04500.04500.04800.04801,000,000
02 May 20240.04800.04600.04500.04800.04802,000,391
01 May 20240.04500.04500.04500.04800.04802,500,000
30 Apr 20240.04800.04600.04500.04800.04801,007,277
29 Apr 20240.04800.04600.04500.04800.04802,001,021
26 Apr 20240.04800.04800.04800.04800.0480-
25 Apr 20240.04800.04800.04800.04800.0480-
24 Apr 20240.04800.04600.04600.04800.048065,260
23 Apr 20240.04800.04600.04600.04800.0480978
22 Apr 20240.04800.04500.04500.04800.048014,933,921
19 Apr 20240.04800.04600.04600.04800.0480565
18 Apr 20240.04800.04600.04600.04800.0480150,000
17 Apr 20240.04800.04600.04600.04800.04801,695
16 Apr 20240.04800.04500.04500.04800.04805,088,294
15 Apr 20240.04800.04800.04200.04800.04803,617,396
12 Apr 20240.04800.04800.04500.04800.0480364,429
11 Apr 20240.04800.04800.04500.04800.04802,078,294
10 Apr 20240.04800.04800.04500.04800.04806,252,167
09 Apr 20240.04800.04600.04500.04800.04803,716,360
08 Apr 20240.04800.05000.04500.04800.048053,730,283
05 Apr 20240.04800.04500.04500.04800.04803,500,000
04 Apr 20240.04800.04500.04500.04800.048011,571,650
03 Apr 20240.04800.04600.04500.04800.04802,595,953
02 Apr 20240.04800.04600.04500.04800.0480677,427
28 Mar 20240.04800.04600.04500.04800.04802,228,216
27 Mar 20240.04800.04600.04600.04800.0480134,543
26 Mar 20240.04800.04600.04600.04800.0480101,434
25 Mar 20240.04800.04600.04600.04800.04802,108
22 Mar 20240.04800.04600.04500.04800.04809,076,794
21 Mar 20240.04800.04600.04600.04800.04804,045,304
20 Mar 20240.04800.04800.04800.04800.04801,143,347
19 Mar 20240.04800.04600.04500.04800.04803,500,000
18 Mar 20240.04800.04600.04300.04800.04808,174,530
15 Mar 20240.04500.04900.04500.04800.04806,622,713
14 Mar 20240.04300.04900.04200.04800.048030,338,227
13 Mar 20240.04300.04500.04300.04300.04302,670,688
12 Mar 20240.04300.04500.04200.04300.04305,751,222
11 Mar 20240.04300.04400.04300.04300.04307,448,083
08 Mar 20240.04300.04400.04100.04300.04304,499,999
07 Mar 20240.04000.04500.03800.04300.043028,963,552
06 Mar 20240.04000.04400.04000.04000.040015,000,000
05 Mar 20240.03500.04400.03100.04000.040026,600,057
04 Mar 20240.03500.03800.03800.03500.03503,915
01 Mar 20240.04000.04500.03200.03500.035034,433,721
29 Feb 20240.04000.04500.03600.04000.04003,270,446
28 Feb 20240.04000.04500.03600.04000.04003,008,163
27 Feb 20240.04000.04500.04500.04000.04001,111
26 Feb 20240.04000.04500.03600.04000.04002,418,730
23 Feb 20240.04000.04500.03800.04000.040034,499,369
22 Feb 20240.04500.04500.03000.04000.040040,815,139
21 Feb 20240.04500.04500.04500.04500.04501,111
20 Feb 20240.04500.04700.04000.04500.04503,746,212
19 Feb 20240.04500.04600.04000.04500.04502,551,070
16 Feb 20240.04500.04600.04600.04500.0450542,000
15 Feb 20240.04500.04000.04000.04500.04503,000,000
14 Feb 20240.04500.04800.04200.04500.04503,555,377
13 Feb 20240.04500.04000.04000.04500.04501,000,000
12 Feb 20240.04500.04500.04500.04500.0450-
09 Feb 20240.04500.04800.04000.04500.04501,533,277
08 Feb 20240.04800.04900.03700.04500.045014,932,757
07 Feb 20240.04800.04900.04900.04800.0480161,180
06 Feb 20240.04800.04800.04800.04800.0480-
05 Feb 20240.04800.04900.04000.04800.048014,081,966
02 Feb 20240.04800.04500.04500.04800.04801,000,000
01 Feb 20240.05000.04900.04500.04800.048010,009,192
31 Jan 20240.05000.05400.04500.05500.055023,756,327
30 Jan 20240.04800.05500.05000.05500.05502,832,118
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...