Singapore markets close in 7 hours 12 minutes

Sunrise Resources plc (SRES.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
0.2000+0.0100 (+5.26%)
At close: 04:04PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20220.18100.20020.18100.20000.200012,055,075
18 Jan 20220.19500.19300.18100.19000.19001,293,168
17 Jan 20220.19500.19800.18600.19500.19509,003,665
14 Jan 20220.19500.19500.19500.19500.1950-
13 Jan 20220.19500.19700.19200.19500.19504,354,050
12 Jan 20220.20500.20000.18500.19500.19505,304,644
11 Jan 20220.20500.21100.19400.20500.20504,341,178
10 Jan 20220.19000.21700.18700.20500.20501,636,072
07 Jan 20220.19000.19900.18700.19000.19001,140,320
06 Jan 20220.19000.20000.18500.19000.1900816,516
05 Jan 20220.19000.20000.18000.19000.19002,502,403
04 Jan 20220.19000.19900.18100.19000.190016,183,895
31 Dec 20210.19000.19200.19100.19000.19002,700,000
30 Dec 20210.19000.19400.18000.19000.19006,322,794
29 Dec 20210.19000.19400.18500.19000.19001,439,083
24 Dec 20210.19000.19500.18400.19000.1900392,200
23 Dec 20210.19000.20000.19500.19000.19001,101,025
22 Dec 20210.19000.19500.18200.19000.1900972,634
21 Dec 20210.19000.19700.19700.19000.1900500,000
20 Dec 20210.21000.20000.17300.19000.190012,489,833
17 Dec 20210.21000.20200.20000.21000.21001,989,491
16 Dec 20210.21500.20500.19000.21000.21001,822,804
15 Dec 20210.21500.21500.21500.21500.2150-
14 Dec 20210.22000.21200.20000.21500.21506,759,413
13 Dec 20210.19500.22800.19400.22000.220018,336,164
10 Dec 20210.19500.19700.19200.19500.19504,410,801
09 Dec 20210.19500.20000.18500.19500.19504,035,439
08 Dec 20210.20000.20000.19100.19500.19502,818,573
07 Dec 20210.20000.20100.19300.20000.20002,754,382
06 Dec 20210.20000.20100.19400.20000.20007,773,417
03 Dec 20210.20500.20200.19300.20000.20002,974,265
02 Dec 20210.20500.20200.20000.20500.20505,451,442
01 Dec 20210.20500.20300.20000.20500.2050576,286
30 Nov 20210.20500.20800.19000.20500.20503,176,999
29 Nov 20210.20500.21000.20300.20500.20501,027,366
26 Nov 20210.21500.20900.19500.20500.20507,349,115
25 Nov 20210.21500.21600.20100.21500.21501,121,769
24 Nov 20210.21500.23000.23000.23000.2300100,000
23 Nov 20210.21500.21700.20300.21500.2150533,900
22 Nov 20210.21500.21800.20300.21500.21501,990,948
19 Nov 20210.21500.20300.20300.21500.2150100,000
18 Nov 20210.20500.20900.20300.21500.21503,399,414
17 Nov 20210.21500.21000.20300.20500.20502,500,708
16 Nov 20210.21000.21400.20300.21500.21508,348,886
15 Nov 20210.20500.21500.20300.21000.21003,778,185
12 Nov 20210.21000.21300.20000.20500.20509,199,584
11 Nov 20210.22500.22700.20000.21000.210019,182,365
10 Nov 20210.24500.25600.22000.22000.220010,840,827
09 Nov 20210.23500.26100.22200.24500.245015,492,567
08 Nov 20210.23500.25900.22000.23500.235018,757,332
05 Nov 20210.21000.24900.21200.23500.23508,534,118
04 Nov 20210.21000.22000.22000.21000.21001,002,272
03 Nov 20210.21000.21900.20700.21000.21003,050,000
02 Nov 20210.21000.21800.20500.21000.2100777,311
01 Nov 20210.21000.22000.20100.21000.210014,451,403
29 Oct 20210.21500.21700.20500.21000.21002,987,053
28 Oct 20210.21500.21700.20600.21500.2150486,590
27 Oct 20210.21500.21700.20600.21500.21501,122,079
26 Oct 20210.20500.22000.21700.21500.21504,188,408
25 Oct 20210.20000.21900.19500.20500.20504,971,749
22 Oct 20210.21500.21500.19100.20000.200010,690,607
21 Oct 20210.21500.21700.20300.21500.21506,992,767
20 Oct 20210.22000.22200.21000.21500.21508,764,274
19 Oct 20210.22000.22900.21100.22000.22002,834,434
18 Oct 20210.22500.23500.21000.22000.22007,751,174
15 Oct 20210.22500.23600.21300.22500.22501,464,561
14 Oct 20210.22500.21300.21300.22500.2250290,645
13 Oct 20210.22500.23900.21100.22500.22502,609,432
12 Oct 20210.22500.21500.21200.22500.2250250,000
11 Oct 20210.23000.22900.20200.22500.225018,072,876
08 Oct 20210.23000.22900.22100.23000.23001,614,397
07 Oct 20210.23000.23900.22000.23000.23004,247,671
06 Oct 20210.23000.23500.22000.23000.23008,517,649
05 Oct 20210.23500.23700.23700.23000.230060,000
04 Oct 20210.23000.23900.22000.23500.23508,910,599
01 Oct 20210.23000.23300.23300.23000.230048,761
30 Sep 20210.23000.23700.22200.23000.23002,190,726
29 Sep 20210.24000.24400.22000.23000.23007,610,446
28 Sep 20210.23500.25000.23100.24000.2400992,745
27 Sep 20210.23500.24900.23800.23500.2350770,000
24 Sep 20210.24000.24700.24700.24000.24002,214,235
23 Sep 20210.25000.24900.23500.24000.24008,893,334
22 Sep 20210.25500.25200.24300.25000.25003,412,841
21 Sep 20210.25500.25700.24300.25500.25501,993,827
20 Sep 20210.25500.25700.24500.25500.25502,545,954
17 Sep 20210.25500.24500.24500.25500.2550411,178
16 Sep 20210.25500.25700.24300.25500.2550500,000
15 Sep 20210.25500.25700.25700.25500.25503,109,731
14 Sep 20210.25500.26000.25700.25500.25501,441,814
13 Sep 20210.25700.26900.25700.26900.26904,091,285
10 Sep 20210.25500.26000.25000.25500.25504,660,296
09 Sep 20210.25500.26000.24600.25500.2550260,292
08 Sep 20210.25500.25400.24600.25500.2550998,794
07 Sep 20210.25500.27000.24200.25500.25506,875,856
06 Sep 20210.25500.25700.24100.25500.25501,979,435
03 Sep 20210.25500.26500.24000.25500.255019,957,672
02 Sep 20210.24000.26500.23800.25500.255010,188,695
01 Sep 20210.24000.24700.23800.24000.240076,918
31 Aug 20210.24500.25000.23100.24000.24004,474,722
27 Aug 20210.24000.24900.23200.24500.2450146,456
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...