Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
27/04/2010 10.25p 10.25p 10.03p 10.25p 50610
26/04/2010 10.25p 10.25p 10.00p 10.25p 319000
23/04/2010 10.25p 10.25p 10.00p 10.25p 803229
22/04/2010 10.25p 10.38p 10.08p 10.25p 58794
21/04/2010 10.25p 10.25p 10.00p 10.25p 574954
20/04/2010 10.25p 10.25p 10.11p 10.25p 63871
19/04/2010 10.25p 10.25p 10.25p 10.25p 5136
16/04/2010 10.25p 10.25p 10.00p 10.25p 597573
15/04/2010 10.25p 10.45p 10.00p 10.25p 471765
14/04/2010 10.25p 10.25p 10.00p 10.25p 385913
13/04/2010 10.50p 10.50p 10.00p 10.25p 1267310
12/04/2010 10.75p 10.75p 10.25p 10.50p 769631
09/04/2010 11.00p 11.00p 10.50p 10.75p 754829
08/04/2010 11.75p 11.75p 10.75p 11.00p 844895
07/04/2010 11.00p 12.00p 11.00p 11.75p 2956014
06/04/2010 10.50p 11.10p 10.50p 11.00p 815119
01/04/2010 10.50p 10.75p 10.30p 10.50p 779386
31/03/2010 10.50p 10.50p 10.13p 10.50p 461933
30/03/2010 10.50p 10.50p 10.25p 10.50p 178702
29/03/2010 10.50p 10.50p 10.25p 10.50p 474044
26/03/2010 11.00p 11.00p 10.25p 10.50p 783239
25/03/2010 11.25p 11.25p 10.50p 11.00p 1142002
24/03/2010 11.25p 11.25p 11.00p 11.25p 333624
23/03/2010 11.50p 11.50p 11.25p 11.25p 250947
22/03/2010 11.75p 11.75p 11.30p 11.50p 206488
19/03/2010 11.75p 11.75p 11.25p 11.50p 334228
18/03/2010 11.75p 11.94p 11.50p 11.75p 916733
17/03/2010 12.25p 12.39p 11.50p 11.75p 1395701
16/03/2010 12.25p 12.50p 11.86p 12.25p 238636
15/03/2010 12.00p 12.63p 11.76p 12.25p 757383
12/03/2010 12.00p 12.25p 11.76p 12.00p 646277
11/03/2010 11.25p 12.25p 11.25p 12.00p 4838379
10/03/2010 10.25p 11.50p 10.04p 11.25p 3559810
09/03/2010 10.25p 10.25p 10.00p 10.25p 1111977
08/03/2010 10.25p 10.50p 10.08p 10.25p 351546
05/03/2010 10.25p 10.30p 10.05p 10.25p 345600
04/03/2010 10.00p 10.38p 10.00p 10.25p 1675300
03/03/2010 10.25p 10.25p 9.76p 10.00p 322863
02/03/2010 10.25p 10.34p 10.00p 10.25p 633348
01/03/2010 10.25p 10.38p 9.75p 10.25p 565003
26/02/2010 10.00p 10.50p 9.90p 10.25p 2230759
25/02/2010 9.88p 10.38p 9.75p 10.00p 1793144
24/02/2010 9.75p 9.98p 9.50p 9.88p 447553
23/02/2010 10.25p 10.25p 9.65p 9.75p 195885
22/02/2010 9.75p 10.25p 9.60p 10.25p 1391813
19/02/2010 9.38p 10.01p 9.31p 9.75p 1517671
18/02/2010 9.25p 9.75p 9.25p 9.38p 1506711
17/02/2010 9.00p 9.25p 8.91p 9.25p 275792
16/02/2010 9.25p 9.30p 8.81p 9.00p 839568
15/02/2010 9.00p 9.43p 8.76p 9.25p 997062
12/02/2010 9.25p 9.30p 8.75p 9.00p 1484144
11/02/2010 9.25p 9.55p 9.00p 9.25p 2667671
10/02/2010 9.00p 9.50p 8.80p 9.13p 2367917
09/02/2010 9.00p 9.25p 8.50p 9.00p 887295
08/02/2010 9.00p 9.00p 8.75p 9.00p 1295166
05/02/2010 9.38p 9.38p 8.50p 9.00p 947082
04/02/2010 9.25p 9.49p 9.00p 9.38p 876938
03/02/2010 8.50p 9.75p 8.43p 9.25p 2236892
02/02/2010 8.63p 9.00p 8.25p 8.63p 894597
01/02/2010 8.63p 9.00p 8.25p 8.63p 1717996
29/01/2010 8.88p 8.88p 8.13p 8.63p 417500
28/01/2010 8.75p 8.95p 8.50p 8.88p 525562
27/01/2010 9.13p 9.13p 8.50p 8.63p 178726
26/01/2010 9.50p 9.75p 9.00p 9.13p 322989
25/01/2010 9.63p 9.65p 9.00p 9.38p 1245191
22/01/2010 10.25p 10.25p 9.50p 9.63p 928619
21/01/2010 9.88p 10.25p 9.76p 10.25p 130368
20/01/2010 10.25p 10.30p 9.65p 9.88p 558020
19/01/2010 10.25p 10.50p 9.92p 10.25p 985940
18/01/2010 10.25p 10.25p 9.84p 10.25p 394160
15/01/2010 10.25p 10.51p 9.76p 10.25p 171006
14/01/2010 10.25p 11.25p 9.50p 10.25p 2686165
13/01/2010 10.00p 10.50p 10.00p 10.25p 1406392
12/01/2010 10.00p 10.34p 9.85p 10.00p 720251
11/01/2010 10.00p 10.10p 9.75p 10.00p 506310
08/01/2010 10.50p 10.50p 9.98p 10.00p 308991
07/01/2010 10.50p 10.93p 10.00p 10.50p 519203
06/01/2010 9.88p 11.00p 9.88p 10.50p 1021126
05/01/2010 9.25p 10.25p 9.25p 9.88p 2005056
04/01/2010 8.88p 9.50p 8.80p 9.25p 567626
31/12/2009 8.88p 8.95p 8.79p 8.88p 15000
30/12/2009 8.88p 8.97p 8.78p 8.88p 160770
29/12/2009 8.88p 8.88p 8.75p 8.88p 349000
24/12/2009 8.88p 8.88p 8.75p 8.88p 106623
23/12/2009 8.88p 8.88p 8.75p 8.88p 106352
22/12/2009 8.50p 9.00p 8.41p 8.88p 1259519
21/12/2009 8.38p 8.72p 8.08p 8.50p 326843
18/12/2009 8.50p 8.65p 8.00p 8.38p 290759
17/12/2009 8.88p 8.88p 8.50p 8.50p 610986
16/12/2009 8.63p 8.88p 8.50p 8.88p 618064
15/12/2009 8.75p 8.75p 8.50p 8.63p 423336
14/12/2009 9.50p 9.50p 8.53p 8.75p 465392
11/12/2009 9.88p 10.36p 9.13p 9.50p 1697586
10/12/2009 9.00p 10.25p 8.80p 9.88p 881462
09/12/2009 8.63p 9.25p 8.25p 9.00p 700359
08/12/2009 8.63p 8.95p 8.25p 8.63p 671100
07/12/2009 8.63p 9.00p 8.25p 8.63p 172006
04/12/2009 8.75p 9.04p 8.49p 8.63p 1092994
03/12/2009 8.75p 8.80p 8.65p 8.75p 283038
02/12/2009 8.75p 9.00p 8.25p 8.75p 1180883
01/12/2009 8.63p 9.05p 8.50p 8.75p 1507008
30/11/2009 8.63p 8.75p 8.25p 8.50p 1229205
27/11/2009 8.88p 8.88p 8.00p 8.63p 672653
26/11/2009 9.00p 9.00p 8.75p 8.88p 435693
25/11/2009 9.13p 9.25p 8.75p 9.00p 547670
24/11/2009 9.50p 9.50p 8.75p 9.13p 532234
23/11/2009 9.50p 9.70p 9.25p 9.50p 487402
20/11/2009 9.75p 9.75p 9.25p 9.50p 216630
19/11/2009 9.75p 9.80p 9.50p 9.75p 382506
18/11/2009 9.88p 10.13p 9.50p 9.75p 1020496
17/11/2009 9.75p 10.10p 9.68p 9.88p 280825
16/11/2009 9.88p 10.00p 9.50p 9.75p 498301
13/11/2009 9.88p 10.25p 9.50p 9.88p 719280
12/11/2009 10.25p 10.30p 9.55p 9.88p 359455
11/11/2009 10.25p 10.40p 10.00p 10.25p 602419
10/11/2009 9.75p 10.35p 9.79p 10.25p 521358
09/11/2009 10.00p 10.05p 9.00p 10.00p 973526
06/11/2009 10.25p 10.25p 9.75p 10.00p 624240
05/11/2009 10.25p 10.38p 9.87p 10.25p 424181
04/11/2009 10.25p 11.00p 10.25p 10.25p 3211300
03/11/2009 10.50p 10.50p 10.00p 10.25p 627274
02/11/2009 10.75p 10.70p 10.11p 10.50p 447211
30/10/2009 10.75p 11.50p 10.36p 10.75p 1022847
29/10/2009 10.75p 11.02p 10.53p 10.75p 785562
28/10/2009 11.00p 11.00p 10.25p 10.75p 1245539
27/10/2009 11.50p 11.50p 11.00p 11.00p 370596
26/10/2009 11.25p 11.70p 10.77p 11.50p 1325589
23/10/2009 11.25p 11.50p 10.85p 11.25p 843480
22/10/2009 11.50p 11.63p 11.10p 11.25p 499249
21/10/2009 11.25p 11.77p 11.00p 11.50p 1261957
20/10/2009 10.75p 11.50p 10.25p 11.25p 1890883
19/10/2009 10.75p 10.90p 10.25p 10.75p 751893
16/10/2009 11.25p 11.34p 10.50p 10.75p 524364
15/10/2009 11.25p 11.25p 10.50p 11.25p 1019598
14/10/2009 11.50p 11.50p 11.17p 11.25p 844880
13/10/2009 11.50p 11.52p 11.49p 11.50p 227564
12/10/2009 11.00p 11.75p 10.91p 11.50p 831010
09/10/2009 11.00p 11.25p 10.85p 11.00p 843025
08/10/2009 11.25p 11.43p 10.63p 11.00p 1620466
07/10/2009 11.00p 11.70p 10.84p 11.50p 1420058
06/10/2009 10.75p 11.40p 10.48p 11.00p 2274983
05/10/2009 9.25p 10.50p 9.00p 10.25p 2555367
02/10/2009 9.75p 9.75p 9.25p 9.25p 646093
01/10/2009 9.75p 9.83p 9.50p 9.75p 339826
30/09/2009 9.25p 10.25p 9.08p 9.75p 1928946
29/09/2009 10.25p 10.30p 9.00p 9.25p 2235282
28/09/2009 11.00p 10.90p 9.50p 10.25p 3803874
25/09/2009 11.00p 11.25p 10.50p 11.00p 641986
24/09/2009 11.25p 11.50p 10.76p 11.00p 845146
23/09/2009 11.50p 11.43p 11.25p 11.25p 155232
22/09/2009 11.75p 11.95p 11.00p 11.50p 719001
21/09/2009 11.50p 12.00p 11.56p 11.75p 1186969

*Close Price adjusted for both dividends and splits