Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
28/09/2012 3.13p 3.13p 3.00p 3.13p 325000
27/09/2012 3.13p 3.50p 3.11p 3.13p 132531
26/09/2012 3.13p 3.13p 3.05p 3.13p 19047
25/09/2012 3.38p 3.38p 3.13p 3.13p 136606
24/09/2012 3.38p 3.38p 3.25p 3.38p 42416
21/09/2012 3.38p 3.40p 3.25p 3.38p 106280
20/09/2012 3.38p 3.50p 3.30p 3.38p 1242939
19/09/2012 3.50p 3.60p 3.13p 3.38p 383000
18/09/2012 3.25p 3.65p 3.25p 3.50p 1241844
17/09/2012 3.25p 3.40p 3.25p 3.25p 460000
14/09/2012 3.25p 3.40p 3.00p 3.25p 178747
13/09/2012 3.25p 3.47p 3.00p 3.25p 448063
12/09/2012 3.13p 3.23p 3.10p 3.13p 138658
11/09/2012 3.13p 3.25p 3.06p 3.13p 275883
10/09/2012 3.25p 3.35p 3.06p 3.13p 347962
07/09/2012 3.25p 3.40p 3.10p 3.25p 77631
06/09/2012 3.38p 3.45p 3.06p 3.25p 749462
05/09/2012 3.13p 3.35p 3.00p 3.25p 383925
04/09/2012 3.13p 3.25p 3.00p 3.13p 2091577
03/09/2012 2.88p 3.00p 2.75p 3.00p 81500
31/08/2012 2.88p 3.00p 2.88p 2.88p 245044
30/08/2012 2.88p 2.99p 2.75p 2.88p 219610
29/08/2012 2.88p 3.00p 2.85p 2.88p 285753
28/08/2012 3.00p 3.00p 2.85p 2.88p 168489
24/08/2012 3.00p 3.05p 2.85p 3.00p 24755
23/08/2012 2.88p 3.08p 2.80p 3.00p 244842
22/08/2012 3.00p 3.15p 2.75p 2.88p 2497858
21/08/2012 3.00p 3.00p 3.00p 3.00p 21236
20/08/2012 3.00p 3.25p 3.00p 3.00p 115253
17/08/2012 3.25p 3.25p 2.90p 3.00p 617730
16/08/2012 3.25p 3.30p 3.02p 3.25p 163555
15/08/2012 3.13p 3.70p 3.01p 3.25p 1981345
14/08/2012 3.13p 3.25p 2.85p 3.00p 300631
13/08/2012 3.00p 3.25p 2.83p 3.13p 237512
10/08/2012 3.00p 3.00p 2.85p 3.00p 26242
09/08/2012 3.00p 3.00p 2.88p 3.00p 71887
08/08/2012 3.13p 3.13p 3.00p 3.00p 75589
07/08/2012 3.00p 3.20p 2.75p 3.13p 354250
06/08/2012 2.88p 3.00p 2.88p 2.88p 40000
03/08/2012 2.88p 3.00p 2.60p 2.88p 790144
02/08/2012 3.00p 3.00p 2.58p 3.00p 2061777
01/08/2012 3.00p 3.00p 3.00p 3.00p 8528
31/07/2012 3.00p 3.00p 2.75p 3.00p 47001
30/07/2012 3.00p 3.00p 2.75p 3.00p 87538
27/07/2012 3.00p 3.00p 2.76p 3.00p 172675
26/07/2012 3.00p 3.25p 2.95p 3.00p 5087735
25/07/2012 3.00p 3.00p 2.75p 3.00p 344123
24/07/2012 3.13p 3.13p 2.75p 3.00p 1005011
23/07/2012 3.25p 3.50p 3.00p 3.25p 187226
20/07/2012 3.25p 3.50p 3.01p 3.25p 328864
19/07/2012 3.13p 3.40p 2.88p 3.25p 366560
18/07/2012 3.25p 3.70p 3.01p 3.13p 1001536
17/07/2012 3.38p 3.38p 3.00p 3.25p 625009
16/07/2012 3.50p 3.50p 3.25p 3.38p 241484
13/07/2012 3.53p 3.57p 3.25p 3.50p 31323
12/07/2012 3.53p 3.53p 3.30p 3.53p 100000
11/07/2012 3.63p 3.70p 3.40p 3.53p 220974
10/07/2012 3.63p 3.70p 3.50p 3.63p 0
09/07/2012 3.63p 3.70p 3.50p 3.63p 22966
06/07/2012 3.63p 3.63p 3.60p 3.63p 10000
05/07/2012 3.63p 3.75p 3.50p 3.63p 177561
04/07/2012 3.63p 3.75p 3.53p 3.63p 894881
03/07/2012 3.50p 3.80p 3.30p 3.63p 281750
02/07/2012 3.50p 3.70p 3.33p 3.50p 163538
29/06/2012 3.63p 4.00p 3.31p 3.50p 5250111
28/06/2012 3.63p 3.75p 3.38p 3.38p 709666
27/06/2012 4.00p 4.00p 3.50p 3.63p 3623388
26/06/2012 3.88p 3.89p 3.50p 3.75p 239239
25/06/2012 3.88p 3.88p 3.50p 3.88p 136175
22/06/2012 3.88p 4.00p 3.75p 3.88p 1293377
21/06/2012 4.13p 4.13p 3.55p 4.00p 1542510
20/06/2012 4.25p 4.48p 3.75p 4.13p 1064304
19/06/2012 3.63p 4.45p 3.63p 4.25p 1278056
18/06/2012 3.38p 3.74p 3.25p 3.63p 910519
15/06/2012 3.63p 3.63p 3.35p 3.38p 150905
14/06/2012 3.50p 3.50p 3.35p 3.50p 25000
13/06/2012 3.50p 3.74p 3.50p 3.50p 107140
12/06/2012 3.63p 4.00p 3.45p 3.50p 2577091
11/06/2012 3.13p 3.50p 2.97p 3.50p 870112
08/06/2012 3.13p 3.25p 3.00p 3.13p 630691
07/06/2012 3.13p 3.25p 3.00p 3.13p 966928
06/06/2012 3.25p 3.35p 3.00p 3.13p 369717
01/06/2012 3.38p 3.40p 3.25p 3.25p 227621
31/05/2012 3.38p 3.50p 3.25p 3.38p 5103045
30/05/2012 3.50p 3.50p 3.25p 3.38p 108940
29/05/2012 3.25p 3.71p 3.00p 3.50p 859163
28/05/2012 3.50p 3.50p 3.01p 3.13p 775638
25/05/2012 3.38p 3.67p 3.30p 3.38p 832386
24/05/2012 3.75p 4.00p 3.25p 3.38p 1986700
23/05/2012 3.13p 4.03p 2.85p 3.75p 5708005
22/05/2012 2.75p 2.89p 2.62p 2.75p 64672
21/05/2012 2.75p 2.90p 2.60p 2.75p 243287
18/05/2012 2.88p 2.95p 2.55p 2.75p 3598524
17/05/2012 2.75p 2.95p 2.75p 2.88p 2092810
16/05/2012 2.63p 2.75p 2.55p 2.75p 268554
15/05/2012 2.88p 2.90p 2.75p 2.75p 1342798
14/05/2012 2.88p 2.95p 2.80p 2.88p 219818
11/05/2012 2.88p 2.95p 2.85p 2.88p 130000
10/05/2012 2.88p 2.88p 2.75p 2.88p 78252
09/05/2012 3.13p 3.13p 2.75p 2.88p 1268301
08/05/2012 2.88p 3.48p 2.88p 3.13p 1373304
04/05/2012 2.88p 3.00p 2.80p 2.88p 330492
03/05/2012 3.13p 3.13p 2.55p 2.88p 636457
02/05/2012 3.13p 3.13p 3.12p 3.13p 47055
01/05/2012 3.13p 3.13p 3.00p 3.13p 184195
30/04/2012 3.13p 3.23p 2.65p 3.13p 669526
27/04/2012 3.25p 3.60p 3.00p 3.13p 1514671
26/04/2012 3.13p 3.95p 3.01p 3.25p 1657589
25/04/2012 2.88p 2.95p 2.74p 2.88p 696478
24/04/2012 3.13p 3.25p 2.76p 2.88p 1825823
23/04/2012 2.63p 3.25p 2.63p 3.13p 2194518
20/04/2012 2.88p 2.88p 2.60p 2.63p 2659741
19/04/2012 2.88p 2.88p 2.75p 2.88p 177720
18/04/2012 2.88p 2.88p 2.75p 2.88p 62777
17/04/2012 2.88p 2.88p 2.75p 2.88p 386590
16/04/2012 2.88p 2.92p 2.76p 2.88p 307737
13/04/2012 2.88p 2.95p 2.76p 2.88p 437380
12/04/2012 2.88p 3.00p 2.85p 2.88p 458103
11/04/2012 2.38p 3.00p 2.30p 2.88p 1445361
10/04/2012 3.50p 3.50p 3.25p 3.38p 144573
05/04/2012 3.88p 4.00p 3.25p 3.50p 7981980
04/04/2012 3.88p 3.88p 3.75p 3.88p 254309
03/04/2012 3.88p 3.88p 3.75p 3.88p 201503
02/04/2012 3.88p 3.95p 3.75p 3.88p 445247
30/03/2012 3.88p 3.90p 3.81p 3.88p 572656
29/03/2012 4.13p 4.18p 3.75p 3.88p 1586205
28/03/2012 4.38p 4.38p 3.86p 4.13p 2401340
27/03/2012 4.63p 4.63p 4.25p 4.38p 1893740
26/03/2012 4.63p 4.67p 4.50p 4.63p 687297
23/03/2012 4.63p 4.75p 4.56p 4.63p 119551
22/03/2012 4.63p 4.75p 4.50p 4.63p 3052164
21/03/2012 5.13p 5.23p 4.40p 4.63p 2250312
20/03/2012 6.13p 6.50p 5.25p 5.25p 5305136
19/03/2012 5.38p 5.50p 5.05p 5.38p 573211
16/03/2012 5.25p 5.40p 5.00p 5.38p 442762
15/03/2012 5.38p 5.40p 4.90p 5.25p 1522900
14/03/2012 5.00p 5.40p 5.00p 5.38p 1188106
13/03/2012 4.88p 5.39p 4.80p 4.88p 1401374
12/03/2012 5.13p 5.50p 4.75p 4.88p 609381
09/03/2012 4.63p 5.50p 4.60p 5.13p 8705697
08/03/2012 4.88p 4.88p 4.50p 4.63p 1295656
07/03/2012 4.88p 4.88p 4.52p 4.75p 627351
06/03/2012 4.88p 5.13p 4.55p 4.88p 408248
05/03/2012 5.25p 5.45p 4.88p 4.88p 933876
02/03/2012 5.38p 5.75p 5.10p 5.25p 789792
01/03/2012 5.00p 5.75p 4.50p 5.38p 1789850
29/02/2012 5.13p 5.18p 5.00p 5.00p 514227
28/02/2012 5.13p 5.13p 4.90p 5.13p 200326
27/02/2012 5.50p 5.50p 5.00p 5.13p 549528
24/02/2012 5.50p 5.74p 5.26p 5.50p 123077
23/02/2012 5.50p 5.75p 5.25p 5.50p 1164958
22/02/2012 5.13p 5.75p 5.13p 5.63p 269346
21/02/2012 4.75p 5.25p 4.75p 5.13p 498385
20/02/2012 4.88p 4.99p 4.58p 4.75p 590395
17/02/2012 5.00p 5.10p 4.50p 4.88p 596803
16/02/2012 5.13p 5.13p 4.84p 5.00p 417555
15/02/2012 4.88p 5.36p 4.85p 5.13p 860454
14/02/2012 4.88p 5.00p 4.75p 4.88p 521258
13/02/2012 4.88p 4.93p 4.75p 4.88p 5893206
10/02/2012 4.63p 5.00p 4.63p 4.88p 1598625
09/02/2012 4.38p 4.95p 4.38p 4.63p 480820
08/02/2012 4.63p 4.63p 4.25p 4.38p 1174573
07/02/2012 4.63p 4.67p 4.38p 4.63p 333384
06/02/2012 4.88p 4.90p 4.38p 4.63p 1171442
03/02/2012 4.88p 4.90p 4.75p 4.88p 194244
02/02/2012 5.00p 5.00p 4.78p 4.88p 108270
01/02/2012 5.00p 5.10p 4.80p 5.00p 234969
31/01/2012 4.88p 5.20p 4.88p 5.00p 372716
30/01/2012 5.38p 5.38p 4.74p 4.88p 938034
27/01/2012 5.38p 5.38p 5.08p 5.38p 191622
26/01/2012 5.50p 5.75p 5.25p 5.38p 975956
25/01/2012 5.38p 5.50p 5.30p 5.50p 1060923
24/01/2012 5.50p 5.65p 5.24p 5.38p 1362446
23/01/2012 5.13p 5.86p 5.08p 5.63p 4077150
20/01/2012 4.75p 5.49p 4.75p 5.13p 1795626
19/01/2012 4.88p 5.00p 4.50p 4.75p 665747
18/01/2012 4.88p 5.00p 4.60p 4.88p 620575
17/01/2012 4.38p 5.00p 4.38p 4.88p 7378855
16/01/2012 4.63p 4.63p 4.22p 4.38p 799108
13/01/2012 4.63p 4.72p 4.50p 4.63p 644873
12/01/2012 4.63p 4.71p 4.34p 4.63p 1329303
11/01/2012 4.88p 5.00p 4.50p 4.75p 652275
10/01/2012 4.50p 5.00p 4.42p 4.88p 2548675
09/01/2012 3.88p 4.75p 3.85p 4.50p 2565929
06/01/2012 3.88p 4.00p 3.75p 3.88p 345990
05/01/2012 4.00p 4.00p 3.62p 3.88p 774682
04/01/2012 4.00p 4.04p 3.76p 4.00p 191213
03/01/2012 3.88p 4.20p 3.75p 4.00p 580768
30/12/2011 3.63p 3.75p 3.55p 3.75p 198387
29/12/2011 3.63p 3.75p 3.55p 3.63p 250484
28/12/2011 3.88p 3.88p 3.53p 3.63p 478065
23/12/2011 4.13p 4.13p 3.55p 3.88p 291221
22/12/2011 3.88p 4.15p 3.75p 4.13p 715373
21/12/2011 3.88p 3.95p 3.75p 3.88p 175000
20/12/2011 3.63p 4.17p 3.63p 3.88p 607561
19/12/2011 3.88p 3.88p 3.53p 3.63p 597505
16/12/2011 3.88p 3.90p 3.75p 3.88p 472755
15/12/2011 3.63p 4.48p 3.55p 3.88p 3257172
14/12/2011 3.88p 3.88p 3.63p 3.63p 449396
13/12/2011 3.88p 3.89p 3.58p 3.88p 262145

*Close Price adjusted for both dividends and splits