Caspian Sunrise (CASP) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Caspian Sunrise

Date Open High Low Close* Volume
03/05/2018 10.03p 10.27p 9.82p 10.13p 852556
02/05/2018 10.25p 10.25p 10.01p 10.03p 1131511
01/05/2018 10.25p 10.39p 10.00p 10.25p 254222
30/04/2018 10.00p 10.43p 9.62p 10.25p 945147
27/04/2018 10.10p 10.30p 9.70p 10.01p 717020
26/04/2018 10.35p 10.49p 9.95p 10.10p 283383
25/04/2018 10.35p 10.36p 10.00p 10.35p 846794
24/04/2018 10.25p 10.40p 10.16p 10.35p 445958
23/04/2018 10.35p 10.60p 10.00p 10.35p 841968
20/04/2018 10.50p 10.75p 10.10p 10.35p 977270
19/04/2018 10.25p 10.75p 10.10p 10.50p 1156043
18/04/2018 10.15p 10.25p 9.82p 10.25p 948077
17/04/2018 10.15p 10.20p 9.82p 10.15p 475626
16/04/2018 10.10p 10.25p 9.82p 10.15p 279674
13/04/2018 9.85p 10.20p 9.62p 10.10p 616124
12/04/2018 9.80p 9.90p 9.61p 9.85p 363900
11/04/2018 10.10p 10.10p 9.61p 9.80p 413882
10/04/2018 10.10p 10.30p 9.50p 10.10p 659312
09/04/2018 10.10p 10.30p 9.70p 10.10p 476463
06/04/2018 9.93p 10.50p 9.60p 10.10p 1150505
05/04/2018 9.88p 10.25p 9.88p 9.93p 585256
04/04/2018 9.75p 10.25p 9.60p 9.88p 822035
03/04/2018 9.85p 10.00p 9.50p 9.75p 496779
29/03/2018 9.85p 10.09p 9.63p 9.75p 83592
28/03/2018 9.75p 9.99p 9.36p 9.85p 1078949
27/03/2018 9.90p 10.18p 9.67p 9.75p 763414
26/03/2018 10.75p 10.75p 9.50p 9.90p 719707
23/03/2018 11.00p 11.05p 10.50p 10.75p 746911
22/03/2018 10.55p 11.50p 10.55p 11.00p 1155946
21/03/2018 9.67p 10.90p 9.63p 10.55p 1522925
20/03/2018 10.00p 10.20p 9.55p 9.67p 1832590
19/03/2018 12.13p 12.40p 9.40p 10.00p 6379966
16/03/2018 13.03p 13.90p 12.51p 13.30p 1115645
15/03/2018 12.25p 13.20p 11.57p 12.90p 1571124
14/03/2018 13.08p 13.95p 12.03p 12.25p 4629937
13/03/2018 10.40p 13.09p 10.40p 12.93p 4205728
12/03/2018 10.40p 10.50p 10.40p 10.40p 701202
09/03/2018 10.25p 10.44p 10.10p 10.40p 974394
08/03/2018 9.95p 10.25p 9.78p 10.25p 175264
07/03/2018 9.85p 10.27p 9.70p 9.95p 762293
06/03/2018 10.05p 10.15p 9.81p 9.87p 128164
05/03/2018 9.97p 10.20p 9.74p 10.05p 867904
02/03/2018 10.15p 10.15p 9.74p 9.97p 445536
01/03/2018 9.50p 10.25p 9.42p 10.13p 364135
28/02/2018 9.50p 9.63p 9.35p 9.50p 204295
27/02/2018 9.50p 9.59p 9.34p 9.50p 104921
26/02/2018 9.50p 9.63p 9.41p 9.50p 167767
23/02/2018 9.47p 9.68p 9.30p 9.50p 307310
22/02/2018 9.47p 9.47p 9.38p 9.47p 44524
21/02/2018 9.52p 9.58p 9.37p 9.47p 139695
20/02/2018 9.42p 9.60p 9.31p 9.52p 621647
19/02/2018 9.52p 9.60p 9.36p 9.42p 201006
16/02/2018 9.65p 9.65p 9.32p 9.52p 359301
15/02/2018 9.62p 9.70p 9.31p 9.65p 138965
14/02/2018 9.65p 9.70p 9.25p 9.62p 78897
13/02/2018 9.88p 9.99p 9.00p 9.65p 187604
12/02/2018 9.50p 10.02p 9.50p 9.88p 284765
09/02/2018 9.20p 9.24p 8.99p 9.20p 197992
08/02/2018 9.20p 9.25p 9.04p 9.20p 101521
07/02/2018 9.15p 9.29p 9.03p 9.20p 183375
06/02/2018 9.25p 9.47p 8.62p 9.40p 535523
05/02/2018 9.45p 9.60p 9.10p 9.40p 455617
02/02/2018 9.60p 9.84p 9.06p 9.45p 505772
01/02/2018 9.25p 9.89p 9.05p 9.60p 786750
31/01/2018 10.25p 10.25p 9.00p 9.25p 1644632
30/01/2018 9.80p 9.80p 9.59p 9.80p 103926
29/01/2018 9.80p 9.80p 9.55p 9.80p 142372
26/01/2018 9.80p 9.93p 9.65p 9.80p 167278
25/01/2018 9.85p 10.00p 9.50p 9.80p 688283
24/01/2018 10.25p 10.25p 9.30p 9.85p 1499336
23/01/2018 10.63p 10.66p 10.08p 10.25p 398876
22/01/2018 10.93p 10.98p 10.38p 10.63p 243287
19/01/2018 11.03p 11.15p 10.73p 10.93p 165492
18/01/2018 10.80p 11.03p 10.73p 11.03p 604522
17/01/2018 10.60p 11.00p 10.40p 10.80p 218194
16/01/2018 11.13p 11.13p 10.22p 10.60p 765520
15/01/2018 10.88p 11.18p 10.88p 11.13p 400644
12/01/2018 10.98p 11.15p 10.75p 10.88p 464234
11/01/2018 11.20p 11.40p 10.78p 10.98p 427672
10/01/2018 11.20p 11.40p 11.13p 11.20p 733047
09/01/2018 10.63p 11.40p 10.63p 11.13p 1825807
08/01/2018 10.38p 10.75p 10.16p 10.63p 746190
05/01/2018 10.25p 10.69p 10.25p 10.38p 1018867
04/01/2018 9.75p 10.69p 9.75p 10.38p 1834626
03/01/2018 10.13p 11.38p 10.01p 10.88p 1873061
02/01/2018 10.38p 10.38p 10.00p 10.13p 420775
29/12/2017 10.38p 10.38p 10.00p 10.13p 68272
28/12/2017 9.25p 10.38p 9.15p 10.38p 737970
27/12/2017 9.50p 9.60p 9.09p 9.25p 977192
22/12/2017 9.50p 9.65p 9.35p 9.50p 88412
21/12/2017 9.50p 9.70p 9.28p 9.50p 266670
20/12/2017 9.63p 9.75p 9.25p 9.50p 492450
19/12/2017 9.75p 9.90p 9.50p 9.63p 171814
18/12/2017 9.88p 9.88p 9.57p 9.75p 44061
15/12/2017 9.50p 9.90p 9.41p 9.88p 399910
14/12/2017 8.25p 9.90p 8.25p 9.50p 3162383
13/12/2017 10.38p 10.43p 10.25p 10.38p 491446
12/12/2017 10.63p 10.67p 10.28p 10.38p 439885
11/12/2017 10.88p 10.88p 10.62p 10.63p 353595
08/12/2017 10.88p 10.88p 10.75p 10.88p 214641
07/12/2017 11.13p 11.13p 10.75p 10.88p 204133
06/12/2017 10.88p 11.00p 10.75p 11.00p 234411
05/12/2017 10.88p 10.99p 10.53p 10.88p 372249
04/12/2017 11.25p 11.35p 10.55p 10.88p 514080
01/12/2017 11.50p 11.60p 11.16p 11.25p 271667
30/11/2017 11.63p 11.70p 11.35p 11.50p 265909
29/11/2017 11.50p 11.75p 11.40p 11.63p 284900
28/11/2017 11.50p 11.51p 11.38p 11.50p 98372
27/11/2017 11.25p 11.65p 11.25p 11.50p 638647
24/11/2017 11.63p 11.68p 11.13p 11.25p 816900
23/11/2017 12.00p 12.05p 11.50p 11.63p 434379
22/11/2017 10.75p 12.54p 10.02p 12.00p 9921060
21/11/2017 11.00p 11.00p 10.55p 10.75p 404163
20/11/2017 11.38p 11.45p 10.75p 11.00p 824284
17/11/2017 11.13p 11.25p 10.85p 11.00p 2859102
16/11/2017 11.13p 11.25p 11.01p 11.13p 1573444
15/11/2017 11.00p 11.24p 10.89p 11.13p 1405060
14/11/2017 11.13p 11.25p 10.60p 11.00p 2332876
13/11/2017 11.50p 11.50p 11.00p 11.13p 1381550
10/11/2017 11.88p 12.36p 11.25p 11.50p 1873257
09/11/2017 12.25p 12.35p 11.83p 11.88p 1379959
08/11/2017 12.38p 12.65p 12.16p 12.25p 1536512
07/11/2017 12.00p 12.42p 11.75p 12.38p 1726114
06/11/2017 12.25p 12.40p 11.50p 12.00p 2426423
03/11/2017 12.25p 12.40p 12.00p 12.13p 1855924
02/11/2017 12.25p 12.50p 12.10p 12.25p 1380994
01/11/2017 12.63p 12.75p 12.08p 12.25p 1894982
31/10/2017 12.38p 13.00p 12.38p 12.63p 4167090
30/10/2017 13.12p 13.18p 12.19p 12.38p 2283934
27/10/2017 13.75p 15.00p 12.60p 13.12p 3813135
26/10/2017 12.75p 13.38p 12.50p 13.25p 2562329
25/10/2017 13.25p 13.38p 12.50p 12.75p 3677578
24/10/2017 13.50p 14.37p 13.00p 13.25p 7509614
23/10/2017 9.75p 17.25p 9.50p 13.50p 33069164
20/10/2017 9.00p 9.00p 8.55p 8.75p 118664
19/10/2017 9.00p 9.25p 8.78p 9.00p 135428
18/10/2017 9.00p 9.20p 8.75p 9.00p 451062
17/10/2017 9.00p 9.10p 8.75p 9.00p 207864
16/10/2017 9.00p 9.20p 8.80p 9.00p 72459
13/10/2017 9.00p 9.00p 9.00p 9.00p 69497
12/10/2017 9.00p 9.00p 9.00p 9.00p 130924
11/10/2017 9.00p 9.00p 8.75p 9.00p 275584
10/10/2017 9.00p 9.00p 9.00p 9.00p 30854
09/10/2017 8.88p 9.00p 9.00p 9.00p 467152
06/10/2017 9.00p 9.25p 8.88p 9.00p 278245
05/10/2017 9.00p 9.00p 9.00p 9.00p 154134
04/10/2017 9.13p 9.13p 9.00p 9.00p 59507
03/10/2017 9.13p 9.13p 9.13p 9.13p 458292
02/10/2017 8.75p 9.38p 8.75p 9.13p 1168472
29/09/2017 8.75p 8.75p 8.75p 8.75p 253348
28/09/2017 8.88p 8.88p 8.75p 8.75p 426442
27/09/2017 8.75p 8.88p 8.75p 8.88p 330345
26/09/2017 8.75p 8.75p 8.75p 8.75p 824390
25/09/2017 9.25p 9.25p 8.75p 8.75p 1087495
22/09/2017 7.25p 9.25p 7.25p 9.25p 1803119
21/09/2017 7.13p 7.25p 7.13p 7.25p 414926
20/09/2017 7.25p 7.25p 7.00p 7.13p 612469
19/09/2017 7.13p 7.13p 7.00p 7.00p 111313
18/09/2017 7.25p 7.25p 7.13p 7.13p 386816
15/09/2017 6.25p 7.25p 6.25p 7.25p 1160661
14/09/2017 6.25p 6.25p 6.25p 6.25p 1069228
13/09/2017 6.63p 6.63p 6.25p 6.25p 365064
12/09/2017 6.63p 6.63p 6.63p 6.63p 114036
11/09/2017 6.63p 6.63p 6.63p 6.63p 295458
08/09/2017 6.75p 6.75p 6.38p 6.63p 896608
07/09/2017 6.75p 6.75p 6.75p 6.75p 797449
06/09/2017 6.75p 6.75p 6.75p 6.75p 325136
05/09/2017 7.13p 7.13p 6.63p 6.75p 687133
04/09/2017 7.13p 7.25p 7.13p 7.13p 12784
01/09/2017 7.25p 7.25p 7.25p 7.25p 427284
31/08/2017 7.25p 7.25p 7.25p 7.25p 164980
30/08/2017 7.25p 7.25p 7.25p 7.25p 462330
29/08/2017 6.75p 7.25p 6.75p 7.25p 991275
25/08/2017 6.75p 6.75p 6.63p 6.75p 123897
24/08/2017 6.75p 6.75p 6.75p 6.75p 454833
23/08/2017 7.00p 7.00p 6.75p 6.75p 863676
22/08/2017 7.00p 7.00p 7.00p 7.00p 22416
21/08/2017 7.00p 7.00p 6.88p 7.00p 327063
18/08/2017 7.00p 7.00p 7.00p 7.00p 173135
17/08/2017 7.00p 7.00p 7.00p 7.00p 123903
16/08/2017 7.13p 7.13p 7.00p 7.00p 139662
15/08/2017 7.13p 7.13p 7.13p 7.13p 119825
14/08/2017 7.13p 7.13p 7.13p 7.13p 258559
11/08/2017 7.13p 7.25p 7.13p 7.13p 290140
10/08/2017 7.13p 7.13p 7.00p 7.13p 135976
09/08/2017 7.25p 7.25p 7.13p 7.13p 99982
08/08/2017 6.88p 7.25p 7.00p 7.25p 341243
07/08/2017 7.25p 7.25p 6.88p 7.00p 1368757
04/08/2017 7.00p 7.25p 7.00p 7.25p 323835
03/08/2017 7.00p 7.00p 7.00p 7.00p 196236
02/08/2017 7.25p 7.25p 7.00p 7.00p 261569
01/08/2017 7.25p 7.25p 7.25p 7.25p 231376
31/07/2017 7.25p 7.25p 7.25p 7.25p 89121
28/07/2017 7.25p 7.25p 7.25p 7.25p 419606
27/07/2017 7.25p 7.25p 7.25p 7.25p 159310
26/07/2017 7.25p 7.25p 7.25p 7.25p 504947
25/07/2017 7.50p 7.50p 7.13p 7.25p 694021
24/07/2017 7.50p 7.50p 7.50p 7.50p 117850
21/07/2017 7.63p 7.63p 7.38p 7.50p 369055
20/07/2017 7.75p 7.75p 7.63p 7.63p 45686

*Close Price adjusted for both dividends and splits