Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Caspian Sunrise (CASP) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 3.15p | 3.15p | 3.02p | 3.15p | 165000 |
| 23/12/2024 | 3.20p | 3.20p | 3.00p | 3.15p | 365901 |
| 20/12/2024 | 3.30p | 3.30p | 3.20p | 3.20p | 0 |
| 19/12/2024 | 3.20p | 3.20p | 3.10p | 3.20p | 205368 |
| 18/12/2024 | 3.20p | 3.20p | 3.10p | 3.20p | 272831 |
| 17/12/2024 | 3.15p | 3.20p | 3.06p | 3.20p | 805801 |
| 16/12/2024 | 3.15p | 3.15p | 3.06p | 3.15p | 123760 |
| 13/12/2024 | 3.15p | 3.15p | 3.06p | 3.15p | 140828 |
| 12/12/2024 | 3.15p | 3.30p | 3.06p | 3.15p | 325773 |
| 11/12/2024 | 3.15p | 3.15p | 3.06p | 3.15p | 172966 |
| 10/12/2024 | 3.15p | 3.17p | 3.03p | 3.15p | 950545 |
| 09/12/2024 | 3.15p | 3.17p | 3.05p | 3.15p | 228329 |
| 06/12/2024 | 3.10p | 3.18p | 3.03p | 3.15p | 463815 |
| 05/12/2024 | 3.10p | 3.19p | 3.00p | 3.10p | 1048145 |
| 04/12/2024 | 3.10p | 3.20p | 3.05p | 3.10p | 98017 |
| 03/12/2024 | 3.10p | 3.14p | 3.10p | 3.10p | 25000 |
| 02/12/2024 | 3.10p | 3.20p | 3.01p | 3.10p | 179360 |
| 29/11/2024 | 3.10p | 3.14p | 3.00p | 3.10p | 170894 |
| 28/11/2024 | 3.10p | 3.14p | 3.05p | 3.10p | 89603 |
| 27/11/2024 | 3.20p | 3.20p | 3.00p | 3.10p | 172326 |
| 26/11/2024 | 3.15p | 3.20p | 3.10p | 3.20p | 520748 |
| 25/11/2024 | 3.40p | 3.40p | 3.10p | 3.15p | 1535002 |
| 22/11/2024 | 3.50p | 3.64p | 3.04p | 3.40p | 3919971 |
| 21/11/2024 | 2.80p | 4.45p | 2.71p | 3.50p | 11002237 |
| 20/11/2024 | 2.80p | 2.80p | 2.62p | 2.80p | 354852 |
| 19/11/2024 | 2.85p | 2.90p | 2.58p | 2.80p | 1223000 |
| 18/11/2024 | 2.85p | 3.04p | 2.64p | 2.85p | 2254717 |
| 15/11/2024 | 2.95p | 2.95p | 2.85p | 2.85p | 250000 |
| 14/11/2024 | 2.95p | 3.00p | 2.92p | 2.95p | 16929 |
| 13/11/2024 | 3.00p | 3.10p | 2.95p | 2.95p | 236063 |
| 12/11/2024 | 3.00p | 3.08p | 2.95p | 3.00p | 389871 |
| 11/11/2024 | 3.00p | 3.10p | 2.90p | 3.00p | 1022776 |
| 08/11/2024 | 3.30p | 3.30p | 2.62p | 3.00p | 4967646 |
| 07/11/2024 | 3.30p | 3.30p | 3.12p | 3.30p | 297249 |
| 06/11/2024 | 3.30p | 3.48p | 3.10p | 3.30p | 1839750 |
| 05/11/2024 | 3.30p | 3.40p | 3.15p | 3.30p | 63691 |
| 04/11/2024 | 3.20p | 3.22p | 3.13p | 3.20p | 462897 |
| 01/11/2024 | 3.25p | 3.25p | 3.13p | 3.20p | 397145 |
| 31/10/2024 | 3.20p | 3.25p | 3.13p | 3.25p | 1061090 |
| 30/10/2024 | 3.20p | 3.30p | 3.10p | 3.20p | 118143 |
| 29/10/2024 | 3.20p | 3.28p | 3.18p | 3.20p | 26789 |
| 28/10/2024 | 3.20p | 3.28p | 3.18p | 3.20p | 171190 |
| 25/10/2024 | 3.30p | 3.30p | 3.13p | 3.20p | 1983582 |
| 24/10/2024 | 3.25p | 3.30p | 3.13p | 3.30p | 183825 |
| 23/10/2024 | 3.25p | 3.40p | 3.13p | 3.25p | 86059 |
| 22/10/2024 | 3.25p | 3.32p | 3.19p | 3.25p | 146363 |
| 21/10/2024 | 3.25p | 3.35p | 3.18p | 3.25p | 323248 |
| 18/10/2024 | 3.25p | 3.50p | 3.18p | 3.25p | 92145 |
| 17/10/2024 | 3.30p | 3.30p | 3.09p | 3.25p | 460028 |
| 16/10/2024 | 3.35p | 3.50p | 3.10p | 3.30p | 1044378 |
| 15/10/2024 | 3.35p | 3.35p | 3.30p | 3.35p | 98149 |
| 14/10/2024 | 3.40p | 3.46p | 3.30p | 3.40p | 1764981 |
| 11/10/2024 | 3.40p | 3.50p | 3.33p | 3.50p | 327575 |
| 10/10/2024 | 3.40p | 3.47p | 3.30p | 3.40p | 922489 |
| 09/10/2024 | 3.40p | 3.40p | 3.30p | 3.40p | 186957 |
| 08/10/2024 | 3.40p | 3.50p | 3.32p | 3.40p | 122049 |
| 07/10/2024 | 3.40p | 3.50p | 3.40p | 3.50p | 55000 |
| 04/10/2024 | 3.40p | 3.50p | 3.32p | 3.40p | 243253 |
| 03/10/2024 | 3.40p | 3.45p | 3.33p | 3.40p | 350982 |
| 02/10/2024 | 3.50p | 3.50p | 3.30p | 3.40p | 467779 |
| 01/10/2024 | 3.50p | 3.50p | 3.41p | 3.50p | 621781 |
| 30/09/2024 | 3.50p | 3.55p | 3.44p | 3.50p | 128476 |
| 27/09/2024 | 3.55p | 3.60p | 3.40p | 3.60p | 1190583 |
| 26/09/2024 | 3.65p | 3.70p | 3.51p | 3.55p | 1394691 |
| 25/09/2024 | 3.70p | 3.71p | 3.52p | 3.65p | 4795790 |
| 24/09/2024 | 3.60p | 3.90p | 3.60p | 3.80p | 1337763 |
| 23/09/2024 | 3.65p | 3.70p | 3.50p | 3.60p | 1313149 |
| 20/09/2024 | 3.45p | 3.79p | 3.45p | 3.65p | 2117651 |
| 19/09/2024 | 3.45p | 3.70p | 3.45p | 3.45p | 167828 |
| 18/09/2024 | 3.45p | 3.59p | 3.31p | 3.45p | 332930 |
| 17/09/2024 | 3.60p | 3.67p | 3.50p | 3.50p | 712009 |
| 16/09/2024 | 3.60p | 3.67p | 3.57p | 3.60p | 8017 |
| 13/09/2024 | 3.60p | 3.67p | 3.50p | 3.60p | 346042 |
| 12/09/2024 | 3.70p | 3.70p | 3.51p | 3.60p | 2145254 |
| 11/09/2024 | 3.70p | 3.80p | 3.63p | 3.70p | 523014 |
| 10/09/2024 | 3.85p | 3.85p | 3.50p | 3.70p | 4301086 |
| 09/09/2024 | 3.95p | 4.00p | 3.81p | 3.85p | 1065983 |
| 06/09/2024 | 4.00p | 4.00p | 3.90p | 3.95p | 614157 |
| 05/09/2024 | 4.00p | 4.05p | 3.92p | 4.00p | 502297 |
| 04/09/2024 | 4.00p | 4.08p | 4.00p | 4.00p | 1692584 |
| 03/09/2024 | 4.20p | 4.40p | 3.83p | 4.00p | 6811840 |
| 02/09/2024 | 4.10p | 4.18p | 3.97p | 4.10p | 2070248 |
| 30/08/2024 | 4.20p | 4.24p | 4.00p | 4.10p | 803074 |
| 29/08/2024 | 4.30p | 4.40p | 4.00p | 4.20p | 213516 |
| 28/08/2024 | 4.35p | 4.35p | 4.20p | 4.30p | 378415 |
| 27/08/2024 | 4.35p | 4.37p | 4.20p | 4.35p | 628615 |
| 23/08/2024 | 4.45p | 4.45p | 4.13p | 4.35p | 1360875 |
| 22/08/2024 | 4.50p | 4.60p | 4.30p | 4.45p | 352266 |
| 21/08/2024 | 4.35p | 4.50p | 4.30p | 4.50p | 449578 |
| 20/08/2024 | 4.35p | 4.35p | 4.20p | 4.35p | 800118 |
| 19/08/2024 | 4.35p | 4.40p | 4.20p | 4.35p | 282682 |
| 16/08/2024 | 4.30p | 4.49p | 4.30p | 4.35p | 126428 |
| 15/08/2024 | 4.10p | 4.43p | 4.10p | 4.30p | 264018 |
| 14/08/2024 | 4.30p | 4.37p | 4.10p | 4.10p | 482126 |
| 13/08/2024 | 4.30p | 4.38p | 4.18p | 4.30p | 108595 |
| 12/08/2024 | 4.30p | 4.45p | 4.16p | 4.30p | 393223 |
| 09/08/2024 | 4.30p | 4.45p | 4.16p | 4.30p | 88988 |
| 08/08/2024 | 4.40p | 4.49p | 4.00p | 4.30p | 297740 |
| 07/08/2024 | 4.40p | 4.50p | 4.25p | 4.40p | 78279 |
| 06/08/2024 | 4.35p | 4.59p | 4.15p | 4.35p | 159991 |
| 05/08/2024 | 4.50p | 4.69p | 4.15p | 4.30p | 794479 |
| 02/08/2024 | 4.45p | 4.52p | 4.40p | 4.50p | 457950 |
| 01/08/2024 | 4.45p | 4.63p | 4.32p | 4.45p | 841797 |
| 31/07/2024 | 4.65p | 4.65p | 4.38p | 4.45p | 633880 |
| 30/07/2024 | 4.65p | 4.65p | 4.50p | 4.65p | 835746 |
| 29/07/2024 | 4.80p | 4.86p | 4.50p | 4.65p | 2971024 |
| 26/07/2024 | 4.80p | 4.90p | 4.70p | 4.80p | 3157935 |
| 25/07/2024 | 4.70p | 4.89p | 4.67p | 4.80p | 1607800 |
| 24/07/2024 | 5.05p | 5.05p | 4.58p | 4.70p | 2049395 |
| 23/07/2024 | 4.85p | 5.17p | 4.30p | 5.05p | 3155969 |
| 22/07/2024 | 5.00p | 5.20p | 4.70p | 4.85p | 1490821 |
| 19/07/2024 | 4.90p | 5.30p | 4.50p | 5.00p | 2040835 |
| 18/07/2024 | 4.85p | 5.00p | 4.50p | 4.75p | 999253 |
| 17/07/2024 | 4.75p | 5.00p | 4.41p | 4.53p | 1823796 |
| 16/07/2024 | 4.55p | 5.24p | 4.43p | 4.75p | 3992565 |
| 15/07/2024 | 3.35p | 5.45p | 3.35p | 4.55p | 8699332 |
| 12/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 11/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 10/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 09/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 08/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 05/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 04/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 03/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 02/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 01/07/2024 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 28/06/2024 | 3.30p | 3.35p | 3.00p | 3.25p | 5442680 |
| 27/06/2024 | 3.15p | 3.48p | 3.11p | 3.30p | 6019759 |
| 26/06/2024 | 3.25p | 3.28p | 3.14p | 3.20p | 1008370 |
| 25/06/2024 | 3.30p | 3.40p | 3.22p | 3.30p | 566517 |
| 24/06/2024 | 3.25p | 3.39p | 3.10p | 3.30p | 2817373 |
| 21/06/2024 | 3.20p | 3.30p | 3.18p | 3.25p | 1119799 |
| 20/06/2024 | 3.20p | 3.20p | 3.10p | 3.20p | 125752 |
| 19/06/2024 | 3.35p | 3.35p | 3.12p | 3.20p | 443083 |
| 18/06/2024 | 3.35p | 3.36p | 3.22p | 3.35p | 228259 |
| 17/06/2024 | 3.35p | 3.39p | 3.22p | 3.35p | 788126 |
| 14/06/2024 | 3.20p | 3.65p | 3.13p | 3.35p | 1138052 |
| 13/06/2024 | 3.25p | 3.50p | 3.12p | 3.20p | 488827 |
| 12/06/2024 | 3.30p | 3.31p | 3.20p | 3.25p | 1901573 |
| 11/06/2024 | 3.25p | 3.40p | 3.25p | 3.30p | 527907 |
| 10/06/2024 | 3.25p | 3.40p | 3.10p | 3.25p | 86273 |
| 07/06/2024 | 3.15p | 3.39p | 3.10p | 3.25p | 294787 |
| 06/06/2024 | 3.20p | 3.38p | 3.15p | 3.15p | 144754 |
| 05/06/2024 | 3.35p | 3.50p | 3.10p | 3.20p | 1056832 |
| 04/06/2024 | 3.35p | 3.45p | 3.27p | 3.35p | 18000 |
| 03/06/2024 | 3.35p | 3.48p | 3.20p | 3.35p | 2807680 |
| 31/05/2024 | 3.40p | 3.58p | 3.22p | 3.35p | 4780029 |
| 30/05/2024 | 3.50p | 3.50p | 3.32p | 3.40p | 520747 |
| 29/05/2024 | 3.50p | 3.50p | 3.41p | 3.50p | 661830 |
| 28/05/2024 | 3.60p | 3.70p | 3.45p | 3.50p | 2171675 |
| 24/05/2024 | 3.45p | 3.67p | 3.45p | 3.60p | 597107 |
| 23/05/2024 | 3.65p | 3.65p | 3.30p | 3.45p | 2789364 |
| 22/05/2024 | 3.70p | 3.90p | 3.60p | 3.65p | 2652262 |
| 21/05/2024 | 3.50p | 3.78p | 3.30p | 3.70p | 2721539 |
| 20/05/2024 | 3.55p | 3.55p | 3.40p | 3.50p | 694768 |
| 17/05/2024 | 3.55p | 3.70p | 3.44p | 3.55p | 252703 |
| 16/05/2024 | 3.55p | 3.70p | 3.45p | 3.55p | 84392 |
| 15/05/2024 | 3.60p | 3.62p | 3.40p | 3.55p | 1948384 |
| 14/05/2024 | 3.95p | 4.30p | 3.50p | 3.60p | 5751981 |
| 13/05/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 2052513 |
| 10/05/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 1139648 |
| 09/05/2024 | 3.40p | 3.50p | 3.30p | 3.35p | 615523 |
| 08/05/2024 | 3.40p | 3.46p | 3.30p | 3.40p | 1570857 |
| 07/05/2024 | 3.35p | 3.50p | 3.30p | 3.40p | 1525581 |
| 03/05/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 824036 |
| 02/05/2024 | 3.40p | 3.40p | 3.30p | 3.35p | 1656697 |
| 01/05/2024 | 3.35p | 3.49p | 3.30p | 3.40p | 2305382 |
| 30/04/2024 | 3.45p | 3.50p | 3.25p | 3.35p | 4812423 |
| 29/04/2024 | 3.55p | 3.60p | 3.45p | 3.45p | 1725575 |
| 26/04/2024 | 3.35p | 3.71p | 3.35p | 3.55p | 5121685 |
| 25/04/2024 | 2.95p | 3.40p | 2.95p | 3.35p | 1494950 |
| 24/04/2024 | 2.95p | 3.05p | 2.87p | 2.95p | 1204274 |
| 23/04/2024 | 2.90p | 3.10p | 2.80p | 2.95p | 983402 |
| 22/04/2024 | 2.70p | 3.00p | 2.70p | 2.90p | 746799 |
| 19/04/2024 | 3.00p | 3.00p | 2.62p | 2.75p | 5603393 |
| 18/04/2024 | 3.00p | 3.10p | 2.90p | 3.00p | 276471 |
| 17/04/2024 | 3.15p | 3.16p | 2.90p | 3.00p | 895242 |
| 16/04/2024 | 3.30p | 3.30p | 3.10p | 3.15p | 2593114 |
| 15/04/2024 | 3.30p | 3.35p | 3.20p | 3.30p | 403575 |
| 12/04/2024 | 3.30p | 3.40p | 3.21p | 3.30p | 423013 |
| 11/04/2024 | 3.40p | 3.50p | 3.21p | 3.34p | 2796689 |
| 10/04/2024 | 3.45p | 3.54p | 3.30p | 3.40p | 2435747 |
| 09/04/2024 | 3.60p | 3.70p | 3.40p | 3.45p | 3203421 |
| 08/04/2024 | 3.90p | 4.10p | 3.50p | 3.60p | 3763907 |
| 05/04/2024 | 4.05p | 4.20p | 3.82p | 3.85p | 1877794 |
| 04/04/2024 | 4.00p | 4.10p | 3.97p | 4.05p | 3715795 |
| 03/04/2024 | 3.95p | 4.10p | 3.93p | 4.00p | 522944 |
| 02/04/2024 | 4.00p | 4.20p | 3.82p | 3.95p | 7521424 |
| 28/03/2024 | 3.65p | 4.07p | 3.48p | 4.00p | 4319664 |
| 27/03/2024 | 3.40p | 3.90p | 3.40p | 3.65p | 5029134 |
| 26/03/2024 | 3.00p | 3.49p | 2.90p | 3.40p | 4001563 |
| 25/03/2024 | 3.00p | 3.88p | 3.00p | 3.00p | 7262797 |
| 22/03/2024 | 2.55p | 2.78p | 2.55p | 2.60p | 577894 |
| 21/03/2024 | 2.65p | 2.77p | 2.60p | 2.60p | 354002 |
| 20/03/2024 | 2.30p | 2.80p | 2.30p | 2.65p | 837478 |
| 19/03/2024 | 2.30p | 3.18p | 2.30p | 2.80p | 4615822 |
| 18/03/2024 | 2.35p | 2.40p | 2.23p | 2.30p | 359943 |
| 15/03/2024 | 2.35p | 2.40p | 2.30p | 2.35p | 20556 |
| 14/03/2024 | 2.40p | 2.40p | 2.30p | 2.35p | 321696 |
| 13/03/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 84126 |
*Close Price adjusted for both dividends and splits