Singapore markets closed

Sunrise Resources plc (SRES.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.09000.0000 (0.00%)
At close: 04:42PM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.09000.09300.08100.09000.09002,403,211
23 Mar 20230.09000.09300.08100.09000.09001,066,283
22 Mar 20230.09500.09600.08100.09000.09004,312,092
21 Mar 20230.09500.09600.09100.09500.0950331,382
20 Mar 20230.09500.09700.09000.09500.09504,736,922
17 Mar 20230.10500.09700.09300.09500.09501,131,525
16 Mar 20230.09500.10400.09000.10500.105010,102,505
15 Mar 20230.10000.10300.09000.09500.09501,230,094
14 Mar 20230.10000.10000.09000.09500.095017,150,000
13 Mar 20230.10000.10200.09300.10000.100010,284,806
10 Mar 20230.10000.10200.10100.10000.10002,121,042
09 Mar 20230.10000.09100.09100.10000.10004,000,000
08 Mar 20230.10000.10400.09300.10000.10001,188,393
07 Mar 20230.10000.10800.09300.10000.10008,141,749
06 Mar 20230.10000.10000.10000.10000.1000-
03 Mar 20230.10000.10000.10000.10000.1000-
02 Mar 20230.10000.10900.09300.10000.1000146,000
01 Mar 20230.10000.09900.09100.10000.10008,292,224
28 Feb 20230.09500.09900.09000.10000.10006,826,130
27 Feb 20230.09500.09700.09100.09500.09502,199,158
24 Feb 20230.09500.09700.09000.09500.09504,159,960
23 Feb 20230.09500.09900.09100.09500.09504,702,666
22 Feb 20230.09500.10000.09200.09500.095010,573,083
21 Feb 20230.09500.09800.09800.09500.09509,074
20 Feb 20230.10500.10200.09200.09500.095011,617,227
17 Feb 20230.11000.10900.10000.10500.105013,821,874
16 Feb 20230.11000.11000.11000.11000.1100-
15 Feb 20230.11000.11000.11000.11000.1100-
14 Feb 20230.11000.11800.10000.11000.1100204,275
13 Feb 20230.11000.11500.11000.11000.11007,929,006
10 Feb 20230.11000.11500.11400.11000.1100591,921
09 Feb 20230.10500.11000.09100.11000.11005,052,800
08 Feb 20230.10500.10200.10200.10500.10501,838,821
07 Feb 20230.11500.11000.10000.10500.10502,341,009
06 Feb 20230.11500.11900.11000.11500.1150392,209
03 Feb 20230.11500.11500.11500.11500.1150-
02 Feb 20230.13000.12900.11000.11500.11507,478,621
01 Feb 20230.12000.14000.12200.13000.130020,963,270
31 Jan 20230.10000.13000.09400.12000.120032,845,226
30 Jan 20230.10500.10100.09300.10000.10007,014,036
27 Jan 20230.10000.10900.10900.10500.10501,294,566
26 Jan 20230.09500.10900.09500.10000.10003,354,660
25 Jan 20230.09300.10000.09300.09500.09508,545,041
24 Jan 20230.09300.09700.08800.09300.09304,846,944
23 Jan 20230.09300.09900.08500.09300.093027,672,806
20 Jan 20230.09300.09400.08700.09300.09305,911,107
19 Jan 20230.09000.09500.08600.09300.093010,023,249
18 Jan 20230.09500.09700.09300.09500.09502,798,092
17 Jan 20230.09500.09800.09100.09500.09501,659,844
16 Jan 20230.10000.09900.09000.09500.095022,037,061
13 Jan 20230.10500.10800.09500.10000.10003,867,308
12 Jan 20230.10500.11000.09700.10500.1050232,903
11 Jan 20230.10500.10100.10100.10500.105068,074
10 Jan 20230.10500.11000.11000.10500.1050473,770
09 Jan 20230.10500.11200.10100.10500.10501,337,712
06 Jan 20230.10500.10700.10000.10000.10002,875,403
05 Jan 20230.10500.10700.10500.10500.10502,000,000
04 Jan 20230.10500.10700.10100.10500.10501,807,327
03 Jan 20230.10500.10800.10100.10500.10501,759,000
30 Dec 20220.11000.11000.10000.10500.10509,276,109
29 Dec 20220.11000.11600.10800.11000.1100812,897
28 Dec 20220.11000.11600.10800.11000.11001,014,831
23 Dec 20220.11000.11600.11600.11000.11002,155,172
22 Dec 20220.11000.11600.10400.11000.11003,018,698
21 Dec 20220.11500.12200.10300.11000.11002,745,867
20 Dec 20220.12000.12400.10200.11000.110022,629,843
19 Dec 20220.13000.12200.11000.12000.120022,312,329
16 Dec 20220.13000.12200.12200.13000.13006,170
15 Dec 20220.13000.12900.11600.13000.13002,808,041
14 Dec 20220.13000.13400.12200.13000.13007,268,560
13 Dec 20220.14000.12700.12500.13000.13007,031,584
12 Dec 20220.13500.14400.12000.14000.140032,929,385
09 Dec 20220.13500.12000.12000.13500.135087,496
08 Dec 20220.13500.12800.12800.13500.1350470,900
07 Dec 20220.13000.12800.12200.13500.1350874,398
06 Dec 20220.13000.12900.12200.13000.1300606,287
05 Dec 20220.13000.12400.12200.13000.13001,100,000
02 Dec 20220.13000.12900.12200.13000.13001,448,040
01 Dec 20220.13000.13200.12200.13000.1300917,570
30 Nov 20220.15000.15900.13200.13000.13004,342,063
29 Nov 20220.16500.16400.15400.16000.16002,758,686
28 Nov 20220.16000.16800.15800.16500.16503,529,509
25 Nov 20220.16000.16500.15400.16000.16006,852,308
24 Nov 20220.16500.16700.15700.16000.16008,228,923
23 Nov 20220.17000.17700.16300.16500.16505,939,040
22 Nov 20220.16500.17900.16000.17000.170021,710,107
21 Nov 20220.16000.18000.16100.16500.165023,149,890
18 Nov 20220.15500.16900.14400.16000.160016,521,413
17 Nov 20220.15500.16800.14300.15500.15502,631,956
16 Nov 20220.15000.17000.14500.15500.15505,624,263
15 Nov 20220.15500.14700.14700.15000.15003,395,448
14 Nov 20220.16000.17000.14700.15500.15505,509,401
11 Nov 20220.15500.16800.14700.16000.160010,336,279
10 Nov 20220.14500.16800.14200.15500.15503,944,864
09 Nov 20220.14000.15700.14100.14500.14506,760,000
08 Nov 20220.13000.14600.12400.14000.140011,405,320
07 Nov 20220.12000.13000.11000.13000.130017,348,520
04 Nov 20220.12000.12800.11100.12000.12003,481,992
03 Nov 20220.11500.11900.11900.12000.12001,118,625
02 Nov 20220.12000.12000.11100.11500.11503,448,897
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...