Singapore markets open in 7 hours 1 minute

Sunrise Resources plc (SRES.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.1650+0.0050 (+3.13%)
At close: 12:46PM GMT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.15750.16800.15750.16500.16503,529,509
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
01 Nov 20220.12000.12400.11700.12000.12003,431,796
31 Oct 20220.12500.12600.10500.12000.120012,268,886
28 Oct 20220.12500.13400.11700.12500.12501,988,238
27 Oct 20220.12500.11600.11600.12500.1250800,000
26 Oct 20220.12500.13400.11500.12500.1250274,749
25 Oct 20220.12500.13700.11500.12500.12503,654,701
24 Oct 20220.11700.12400.11000.12000.1200512,051
21 Oct 20220.12000.12000.12000.12000.1200-
20 Oct 20220.12000.11500.11400.12000.12004,632,049
19 Oct 20220.12000.12900.11100.12000.120010,335,785
18 Oct 20220.12000.11300.11300.12000.12001,290,222
17 Oct 20220.12000.12500.11300.12000.12002,304,447
14 Oct 20220.12000.12200.11100.12000.1200770,421
13 Oct 20220.12000.13000.11000.12000.12002,822,774
12 Oct 20220.12000.12500.11100.12000.12002,333,237
11 Oct 20220.11000.11700.10300.11000.11001,971,143
10 Oct 20220.11000.11700.11700.11000.11001,438,567
07 Oct 20220.11000.10300.10300.11000.1100100,000
06 Oct 20220.11000.11700.11700.11000.110093,000
05 Oct 20220.11000.11700.11700.11000.1100279,699
04 Oct 20220.11000.10200.10200.11000.1100209,191
03 Oct 20220.11000.11700.10100.11000.1100591,484
30 Sept 20220.11000.11000.10100.11000.11008,569,344
29 Sept 20220.11000.11000.10000.11000.11005,266,172
28 Sept 20220.11300.11000.10600.11000.11006,524,299
27 Sept 20220.11300.11300.11100.11300.11301,263,854
26 Sept 20220.11300.11900.11100.11100.11101,531,085
23 Sept 20220.11500.11300.11200.11300.11302,022,380
22 Sept 20220.11500.11900.11200.11500.1150194,389
21 Sept 20220.11500.11900.11000.11500.11506,853,490
20 Sept 20220.11500.11900.11000.11500.11508,772,169
16 Sept 20220.11500.11500.11400.11500.11502,624,589
15 Sept 20220.11500.11700.11000.11500.11504,653,938
14 Sept 20220.10300.11800.09500.11500.115018,586,416
13 Sept 20220.10500.10100.09600.10300.10301,328,176
12 Sept 20220.10100.10100.09700.10500.10502,818,965
09 Sept 20220.10800.10700.10300.10500.10503,765,100
08 Sept 20220.10800.10700.10600.10800.10803,410,906
07 Sept 20220.10800.10800.10600.10800.1080858,271
06 Sept 20220.09800.10800.09900.10800.108013,547,757
05 Sept 20220.09800.10000.09600.09800.09809,628,998
02 Sept 20220.10300.10400.09700.09800.098010,375,475
01 Sept 20220.09500.09500.09000.09500.09509,942,021
31 Aug 20220.10000.09500.09100.09500.095018,933,660
30 Aug 20220.10500.11000.09500.10000.100029,000,879
26 Aug 20220.10800.10800.10100.10500.10503,039,616
25 Aug 20220.10800.11500.10600.10800.10801,819,429
24 Aug 20220.10800.11000.11000.10800.1080221,863
23 Aug 20220.10500.11200.10500.10800.10807,775,593
22 Aug 20220.11300.12500.11000.10500.105013,472,432
19 Aug 20220.11500.11300.10000.11300.113014,481,620
18 Aug 20220.11500.11300.10200.11500.11504,205,698
17 Aug 20220.12000.11600.11000.11500.11503,812,948
16 Aug 20220.12000.12100.11000.12000.12007,470,797
15 Aug 20220.12000.12400.11100.12000.12006,697,249
12 Aug 20220.12000.12400.11500.12000.12003,326,609
11 Aug 20220.11000.12700.10900.12000.120030,178,086
10 Aug 20220.11300.11400.10700.11000.11007,960,223
09 Aug 20220.11300.11400.10600.11500.115025,901,752
08 Aug 20220.11300.11500.10600.11300.11302,309,831
05 Aug 20220.11300.10700.10700.11300.1130152,155
04 Aug 20220.11300.11700.10600.11300.11304,121,986
03 Aug 20220.11800.11300.10600.11300.11301,863,078
02 Aug 20220.12500.12000.11000.11800.11805,849,160
01 Aug 20220.11500.13900.10800.12500.125018,471,556
29 Jul 20220.11500.12400.12400.11500.1150285,483
28 Jul 20220.11500.12400.10700.11500.11504,068,548
27 Jul 20220.11000.12500.11100.11500.115011,311,033
26 Jul 20220.11000.11200.11200.11000.11001,013,923
25 Jul 20220.11000.11400.10500.11000.11001,165,204
22 Jul 20220.10500.11000.10500.11000.11001,603,928
21 Jul 20220.11000.11000.10300.10500.10508,350,951
20 Jul 20220.11000.11400.11400.11000.110062,723
19 Jul 20220.11000.11400.10700.11000.1100529,430
18 Jul 20220.11500.11800.10700.11000.110016,240,714
15 Jul 20220.11500.11700.10200.11500.115028,981,129
14 Jul 20220.11500.11600.11000.11500.11504,910,771
13 Jul 20220.10500.11700.10900.11500.115011,286,881
12 Jul 20220.13000.13700.10100.10800.108029,623,870
11 Jul 20220.12000.13700.12400.13000.13004,755,118
08 Jul 20220.12000.12500.11600.12000.1200800,007
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...