Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
30/04/2014 5.00p 5.17p 4.88p 5.00p 34495
29/04/2014 5.25p 5.48p 5.00p 5.00p 631186
28/04/2014 4.75p 5.50p 4.51p 5.38p 1448273
25/04/2014 5.00p 5.00p 4.73p 4.75p 360371
24/04/2014 5.00p 5.00p 4.75p 5.00p 44014
23/04/2014 5.00p 5.09p 4.75p 5.00p 446203
22/04/2014 5.00p 5.25p 4.75p 5.00p 772289
17/04/2014 5.00p 5.08p 4.91p 5.00p 0
16/04/2014 5.00p 5.08p 4.91p 5.00p 32518
15/04/2014 5.00p 5.25p 4.80p 5.00p 225032
14/04/2014 5.13p 5.13p 4.85p 5.00p 206285
11/04/2014 5.00p 5.50p 5.00p 5.13p 1423846
10/04/2014 4.75p 5.25p 4.75p 5.00p 1618001
09/04/2014 4.50p 5.03p 4.38p 4.75p 1442944
08/04/2014 4.25p 4.50p 4.10p 4.38p 527587
07/04/2014 4.13p 4.25p 4.01p 4.25p 180130
04/04/2014 4.25p 4.25p 4.00p 4.13p 455178
03/04/2014 4.20p 4.25p 3.90p 4.25p 561375
02/04/2014 4.08p 4.22p 3.90p 4.20p 120940
01/04/2014 4.08p 4.08p 3.90p 4.08p 94861
31/03/2014 4.00p 4.12p 3.90p 4.08p 648432
28/03/2014 4.13p 4.25p 3.90p 4.25p 989192
27/03/2014 4.00p 4.13p 4.00p 4.13p 21221
26/03/2014 4.13p 4.20p 4.00p 4.13p 219416
25/03/2014 4.13p 4.13p 4.00p 4.13p 288494
24/03/2014 4.13p 4.15p 4.00p 4.13p 36196
21/03/2014 4.13p 4.17p 4.00p 4.13p 27145
20/03/2014 4.13p 4.13p 4.00p 4.13p 3433
19/03/2014 4.13p 4.25p 4.00p 4.13p 514469
18/03/2014 4.25p 4.35p 4.00p 4.13p 216594
17/03/2014 4.63p 4.63p 4.25p 4.50p 148063
14/03/2014 4.63p 4.67p 4.50p 4.63p 127155
13/03/2014 4.63p 4.63p 4.50p 4.63p 339379
12/03/2014 4.63p 4.63p 4.50p 4.63p 62467
11/03/2014 4.63p 4.63p 4.50p 4.63p 325678
10/03/2014 4.75p 4.80p 4.50p 4.63p 222469
07/03/2014 4.75p 4.75p 4.25p 4.75p 537110
06/03/2014 4.75p 4.80p 4.50p 4.75p 134412
05/03/2014 4.63p 4.80p 4.55p 4.75p 170331
04/03/2014 4.63p 4.69p 4.56p 4.63p 63134
03/03/2014 4.75p 4.75p 4.50p 4.63p 245285
28/02/2014 4.88p 5.00p 4.75p 4.75p 711718
27/02/2014 5.00p 5.15p 4.75p 4.75p 749342
26/02/2014 4.75p 5.13p 4.55p 5.00p 1121412
25/02/2014 4.75p 4.88p 4.56p 4.75p 208319
24/02/2014 5.00p 5.00p 4.50p 4.75p 306881
21/02/2014 5.00p 5.00p 4.85p 5.00p 515681
20/02/2014 4.75p 5.25p 4.56p 5.00p 2384747
19/02/2014 4.13p 5.00p 4.00p 4.63p 1738210
18/02/2014 4.50p 4.50p 4.10p 4.13p 1987305
17/02/2014 4.25p 4.50p 4.10p 4.50p 435234
14/02/2014 4.25p 4.32p 4.25p 4.25p 3000
13/02/2014 4.25p 4.50p 4.06p 4.25p 119538
12/02/2014 4.25p 4.25p 4.10p 4.25p 0
11/02/2014 4.25p 4.25p 4.10p 4.25p 22025
10/02/2014 4.25p 4.35p 4.10p 4.25p 0
07/02/2014 4.25p 4.35p 4.10p 4.25p 433532
06/02/2014 4.25p 4.35p 4.10p 4.25p 172714
05/02/2014 4.25p 4.25p 4.17p 4.25p 215000
04/02/2014 4.25p 4.40p 4.15p 4.25p 237211
03/02/2014 4.25p 4.25p 4.15p 4.25p 6249
31/01/2014 4.25p 4.39p 4.17p 4.25p 9444
30/01/2014 4.25p 4.40p 4.25p 4.25p 80000
29/01/2014 4.25p 4.40p 4.15p 4.25p 235786
28/01/2014 4.25p 4.25p 4.05p 4.13p 245000
27/01/2014 4.25p 4.25p 4.13p 4.25p 20000
24/01/2014 4.25p 4.50p 4.11p 4.25p 156481
23/01/2014 4.50p 4.55p 4.00p 4.25p 620385
22/01/2014 4.50p 4.55p 4.25p 4.50p 97309
21/01/2014 4.50p 4.60p 4.30p 4.50p 108619
20/01/2014 4.50p 4.60p 4.29p 4.50p 36150
17/01/2014 4.38p 4.60p 4.25p 4.50p 163615
16/01/2014 4.38p 4.38p 4.25p 4.38p 74266
15/01/2014 4.63p 4.63p 4.38p 4.38p 292173
14/01/2014 4.63p 4.63p 4.47p 4.63p 661708
13/01/2014 4.63p 4.63p 4.55p 4.63p 296332
10/01/2014 4.63p 4.64p 4.63p 4.63p 152500
09/01/2014 4.63p 4.73p 4.63p 4.63p 56134
08/01/2014 4.63p 4.75p 4.61p 4.63p 172328
07/01/2014 4.50p 4.71p 4.45p 4.63p 249218
06/01/2014 4.50p 4.75p 4.40p 4.50p 340942
03/01/2014 4.38p 4.72p 4.25p 4.50p 927451
02/01/2014 5.38p 6.50p 4.05p 4.25p 7213203
31/12/2013 4.63p 5.50p 4.63p 5.38p 2551256
30/12/2013 3.63p 4.75p 3.63p 4.63p 2061010
27/12/2013 3.50p 3.75p 3.49p 3.63p 425951
24/12/2013 3.50p 3.50p 3.40p 3.50p 0
23/12/2013 3.50p 3.50p 3.40p 3.50p 15649
20/12/2013 3.50p 3.50p 3.30p 3.50p 0
19/12/2013 3.50p 3.50p 3.30p 3.50p 6359
18/12/2013 3.50p 3.50p 3.35p 3.50p 4000
17/12/2013 3.50p 3.65p 3.35p 3.50p 165644
16/12/2013 3.50p 3.50p 3.31p 3.50p 227508
13/12/2013 3.50p 3.50p 3.33p 3.50p 30000
12/12/2013 3.50p 3.50p 3.35p 3.50p 135000
11/12/2013 3.50p 3.50p 3.35p 3.50p 18219
10/12/2013 3.50p 3.53p 3.35p 3.50p 154260
09/12/2013 3.50p 3.56p 3.50p 3.50p 42443
06/12/2013 3.50p 3.56p 3.38p 3.50p 182000
05/12/2013 3.50p 3.52p 3.40p 3.50p 131386
04/12/2013 3.50p 3.50p 3.30p 3.50p 60000
03/12/2013 3.50p 3.75p 3.35p 3.50p 24416
02/12/2013 3.50p 3.75p 3.50p 3.50p 281724
29/11/2013 3.50p 3.50p 3.31p 3.50p 165148
28/11/2013 3.50p 3.50p 3.31p 3.50p 23774
27/11/2013 3.50p 3.56p 3.31p 3.50p 82984
26/11/2013 3.50p 3.69p 3.31p 3.50p 109200
25/11/2013 3.50p 3.68p 3.31p 3.50p 150959
22/11/2013 3.50p 3.69p 3.30p 3.50p 275391
21/11/2013 3.73p 3.73p 3.25p 3.50p 170902
20/11/2013 3.85p 3.85p 3.73p 3.73p 33238
19/11/2013 3.85p 3.85p 3.75p 3.85p 67642
18/11/2013 3.85p 3.85p 3.75p 3.85p 208913
15/11/2013 3.85p 3.85p 3.51p 3.85p 221500
14/11/2013 4.00p 4.00p 3.62p 3.85p 648747
13/11/2013 4.00p 4.14p 4.00p 4.00p 27525
12/11/2013 4.13p 4.19p 3.83p 4.00p 203493
11/11/2013 4.13p 4.20p 4.00p 4.13p 33616
08/11/2013 4.13p 4.13p 4.00p 4.13p 168566
07/11/2013 4.13p 4.13p 4.00p 4.13p 160045
06/11/2013 4.13p 4.13p 4.00p 4.13p 103752
05/11/2013 4.13p 4.13p 4.00p 4.13p 51298
04/11/2013 4.13p 4.15p 4.13p 4.13p 49245
01/11/2013 4.13p 4.25p 4.00p 4.13p 132583
31/10/2013 4.13p 4.19p 4.10p 4.13p 119118
30/10/2013 4.13p 4.24p 4.02p 4.13p 220244
29/10/2013 4.13p 4.25p 4.13p 4.13p 83473
28/10/2013 4.13p 4.24p 4.10p 4.13p 139148
25/10/2013 4.13p 4.25p 4.10p 4.13p 627248
24/10/2013 4.13p 4.24p 4.10p 4.13p 157524
23/10/2013 4.13p 4.19p 4.13p 4.13p 245812
22/10/2013 4.13p 4.38p 4.00p 4.13p 0
21/10/2013 4.25p 4.38p 4.13p 4.13p 30069
18/10/2013 4.25p 4.25p 4.18p 4.25p 5223
17/10/2013 4.25p 4.39p 4.18p 4.25p 37491
16/10/2013 4.25p 4.40p 4.18p 4.25p 42143
15/10/2013 4.25p 4.40p 4.18p 4.25p 55852
14/10/2013 4.25p 4.50p 4.11p 4.25p 147574
11/10/2013 4.38p 4.50p 4.25p 4.25p 0
10/10/2013 4.38p 4.50p 4.33p 4.38p 56952
09/10/2013 4.38p 4.63p 4.30p 4.50p 123995
08/10/2013 4.50p 4.55p 4.33p 4.38p 1152364
07/10/2013 4.38p 4.50p 4.30p 4.50p 653225
04/10/2013 4.38p 4.47p 4.25p 4.38p 744183
03/10/2013 4.50p 4.50p 4.27p 4.38p 703299
02/10/2013 4.63p 4.63p 4.38p 4.50p 503242
01/10/2013 4.63p 4.63p 4.50p 4.63p 176074
30/09/2013 4.63p 4.63p 4.53p 4.63p 247266
27/09/2013 4.63p 4.75p 4.50p 4.63p 504490
26/09/2013 4.63p 4.65p 4.61p 4.63p 369422
25/09/2013 4.50p 4.75p 4.50p 4.63p 190201
24/09/2013 4.50p 4.75p 4.36p 4.50p 386036
23/09/2013 4.50p 4.75p 4.36p 4.50p 130945
20/09/2013 4.50p 4.79p 4.26p 4.50p 440287
19/09/2013 4.25p 4.50p 4.08p 4.50p 1120695
18/09/2013 4.25p 4.35p 4.08p 4.25p 0
17/09/2013 4.25p 4.35p 4.08p 4.25p 44050
16/09/2013 4.13p 4.25p 4.10p 4.25p 23994
13/09/2013 4.13p 4.25p 4.13p 4.13p 67609
12/09/2013 4.50p 4.50p 4.08p 4.13p 185763
11/09/2013 4.38p 4.50p 4.25p 4.50p 292918
10/09/2013 4.50p 4.50p 4.13p 4.38p 283624
09/09/2013 4.38p 4.50p 4.07p 4.50p 624593
06/09/2013 4.38p 4.49p 4.25p 4.38p 511947
05/09/2013 4.38p 4.38p 4.31p 4.38p 57359
04/09/2013 4.38p 4.38p 4.34p 4.38p 50000
03/09/2013 4.38p 4.48p 4.33p 4.38p 121369
02/09/2013 4.38p 4.49p 4.32p 4.38p 73878
30/08/2013 4.25p 4.50p 4.25p 4.38p 249260
29/08/2013 4.25p 4.50p 4.20p 4.25p 441487
28/08/2013 4.25p 4.26p 4.19p 4.25p 46260
27/08/2013 4.38p 4.40p 4.25p 4.25p 120777
23/08/2013 4.25p 4.40p 4.05p 4.38p 388847
22/08/2013 4.38p 4.45p 4.00p 4.25p 449492
21/08/2013 4.25p 4.50p 4.20p 4.38p 139729
20/08/2013 4.25p 4.38p 4.13p 4.25p 46214
19/08/2013 4.25p 4.50p 4.11p 4.25p 443301
16/08/2013 4.13p 4.25p 4.00p 4.25p 102823
15/08/2013 4.38p 4.38p 4.00p 4.13p 681924
14/08/2013 4.38p 4.38p 4.25p 4.38p 47500
13/08/2013 4.38p 4.38p 4.25p 4.38p 188780
12/08/2013 4.38p 4.38p 4.25p 4.38p 83000
09/08/2013 4.38p 4.39p 4.25p 4.38p 307829
08/08/2013 4.38p 4.44p 4.15p 4.38p 645049
07/08/2013 4.38p 4.50p 4.25p 4.50p 136541
06/08/2013 4.38p 4.50p 4.35p 4.38p 591808
05/08/2013 4.13p 4.50p 4.13p 4.38p 954738
02/08/2013 4.13p 4.25p 4.13p 4.13p 288084
01/08/2013 4.13p 4.25p 4.03p 4.13p 733920
31/07/2013 3.88p 4.25p 3.80p 4.13p 1292604
30/07/2013 3.63p 3.88p 3.63p 3.88p 1142088
29/07/2013 3.63p 3.63p 3.50p 3.63p 134863
26/07/2013 3.75p 3.75p 3.25p 3.63p 487502
25/07/2013 3.75p 3.75p 3.63p 3.75p 141137
24/07/2013 3.75p 4.00p 3.67p 3.75p 925705
23/07/2013 3.75p 3.75p 3.65p 3.75p 165321
22/07/2013 3.75p 3.85p 3.65p 3.75p 331850
19/07/2013 3.63p 3.84p 3.60p 3.75p 210002
18/07/2013 3.63p 3.63p 3.60p 3.63p 70000
17/07/2013 3.63p 3.75p 3.50p 3.63p 506626

*Close Price adjusted for both dividends and splits