Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
21/11/2022 4.10p 4.10p 3.80p 3.95p 608709
18/11/2022 3.75p 4.15p 3.70p 4.10p 3547829
17/11/2022 4.10p 4.17p 3.68p 3.75p 2288604
16/11/2022 4.15p 4.28p 4.05p 4.10p 3684581
15/11/2022 4.15p 4.33p 4.10p 4.15p 2449930
14/11/2022 4.30p 4.30p 4.07p 4.15p 2333465
11/11/2022 4.15p 4.40p 4.00p 4.30p 6124647
10/11/2022 4.15p 4.24p 4.01p 4.10p 1365306
09/11/2022 4.30p 4.38p 4.00p 4.15p 1279939
08/11/2022 4.15p 4.46p 4.03p 4.30p 4377108
07/11/2022 3.45p 4.84p 3.45p 4.15p 22674284
04/11/2022 2.60p 4.04p 2.60p 3.60p 23801876
03/11/2022 2.40p 2.50p 2.35p 2.50p 692772
02/11/2022 2.30p 2.40p 2.30p 2.40p 3093612
01/11/2022 2.30p 2.40p 2.28p 2.30p 411826
31/10/2022 2.30p 2.35p 2.25p 2.30p 1686684
28/10/2022 2.35p 2.40p 2.20p 2.30p 3659665
27/10/2022 2.35p 2.40p 2.35p 2.35p 65445
26/10/2022 2.35p 2.35p 2.30p 2.35p 259699
25/10/2022 2.35p 2.40p 2.30p 2.35p 1312644
24/10/2022 2.35p 2.39p 2.29p 2.35p 3764570
21/10/2022 2.40p 2.40p 2.30p 2.35p 218753
20/10/2022 2.30p 2.49p 2.21p 2.40p 4574009
19/10/2022 2.30p 2.30p 2.21p 2.30p 127473
18/10/2022 2.30p 2.33p 2.20p 2.30p 806877
17/10/2022 2.40p 2.40p 2.06p 2.30p 1050718
14/10/2022 2.45p 2.50p 2.35p 2.40p 395000
13/10/2022 2.45p 2.45p 2.43p 2.45p 110740
12/10/2022 2.45p 2.50p 2.43p 2.45p 76000
11/10/2022 2.45p 2.45p 2.43p 2.45p 132252
10/10/2022 2.45p 2.45p 2.43p 2.45p 401185
07/10/2022 2.50p 2.59p 2.40p 2.45p 2510182
06/10/2022 2.43p 2.58p 2.25p 2.50p 1187106
05/10/2022 2.30p 2.49p 2.25p 2.25p 1818224
04/10/2022 2.20p 2.50p 2.20p 2.30p 3947315
03/10/2022 2.60p 2.64p 2.06p 2.25p 4788459
30/09/2022 2.75p 2.75p 2.51p 2.60p 416332
29/09/2022 2.75p 2.75p 2.60p 2.75p 523977
28/09/2022 2.85p 2.90p 2.60p 2.75p 1513821
27/09/2022 2.85p 2.89p 2.82p 2.85p 347142
26/09/2022 3.15p 3.15p 2.74p 3.00p 1700857
23/09/2022 2.95p 3.05p 2.90p 2.95p 445238
22/09/2022 2.90p 2.99p 2.81p 2.95p 530890
21/09/2022 2.95p 2.97p 2.90p 2.90p 218000
20/09/2022 3.00p 3.00p 2.90p 2.95p 70798
19/09/2022 3.00p 3.10p 2.98p 3.00p 2014361
16/09/2022 3.00p 3.10p 2.98p 3.00p 2014361
15/09/2022 3.00p 3.00p 2.90p 3.00p 55000
14/09/2022 3.00p 3.00p 2.95p 3.00p 197925
13/09/2022 3.00p 3.10p 2.95p 2.95p 161129
12/09/2022 3.10p 3.10p 2.95p 3.00p 700750
09/09/2022 3.10p 3.10p 2.98p 3.10p 59773
08/09/2022 3.10p 3.10p 2.98p 3.10p 379821
07/09/2022 3.10p 3.10p 2.94p 3.10p 215005
06/09/2022 3.00p 3.10p 2.90p 3.10p 2248328
05/09/2022 3.05p 3.05p 2.91p 3.00p 1250414
02/09/2022 3.10p 3.10p 3.00p 3.00p 1340854
01/09/2022 3.10p 3.10p 3.00p 3.10p 2200929
31/08/2022 3.10p 3.10p 3.00p 3.10p 66052
30/08/2022 3.00p 3.10p 2.90p 3.10p 2093311
29/08/2022 3.10p 3.10p 2.94p 3.00p 791289
26/08/2022 3.10p 3.10p 2.94p 3.00p 791289
25/08/2022 3.05p 3.10p 2.91p 3.10p 504924
24/08/2022 3.05p 3.20p 3.05p 3.05p 121280
23/08/2022 3.10p 3.10p 3.00p 3.05p 78586
22/08/2022 3.10p 3.10p 3.05p 3.10p 207659
19/08/2022 3.10p 3.17p 3.03p 3.10p 321074
18/08/2022 3.15p 3.21p 3.00p 3.21p 870748
17/08/2022 3.30p 3.30p 3.08p 3.15p 490358
16/08/2022 3.30p 3.36p 3.10p 3.30p 898842
15/08/2022 3.05p 3.38p 2.93p 3.30p 4227078
12/08/2022 3.05p 3.05p 3.00p 3.05p 652378
11/08/2022 3.20p 3.20p 3.00p 3.05p 413361
10/08/2022 3.20p 3.20p 3.10p 3.20p 1264927
09/08/2022 3.15p 3.20p 3.10p 3.20p 400940
08/08/2022 3.25p 3.25p 3.10p 3.15p 2348776
05/08/2022 3.25p 3.25p 3.20p 3.25p 1157553
04/08/2022 3.25p 3.28p 3.23p 3.25p 237096
03/08/2022 3.25p 3.27p 3.20p 3.25p 1870439
02/08/2022 3.30p 3.40p 3.22p 3.25p 505045
01/08/2022 3.35p 3.40p 3.22p 3.30p 972848
29/07/2022 3.45p 3.46p 3.30p 3.35p 601486
28/07/2022 3.45p 3.46p 3.45p 3.45p 32644
27/07/2022 3.45p 3.48p 3.45p 3.45p 327887
26/07/2022 3.45p 3.49p 3.45p 3.45p 418197
25/07/2022 3.55p 3.55p 3.43p 3.45p 914754
22/07/2022 3.55p 3.60p 3.42p 3.55p 254994
21/07/2022 3.65p 3.69p 3.50p 3.55p 425371
20/07/2022 3.65p 3.69p 3.60p 3.65p 904939
19/07/2022 3.70p 3.76p 3.60p 3.65p 1381998
18/07/2022 3.70p 3.79p 3.67p 3.70p 879021
15/07/2022 3.55p 3.60p 3.53p 3.60p 277194
14/07/2022 3.65p 3.70p 3.50p 3.55p 462081
13/07/2022 3.70p 3.74p 3.42p 3.50p 1534043
12/07/2022 3.58p 3.75p 3.55p 3.70p 1736625
11/07/2022 3.50p 3.70p 3.46p 3.58p 1580394
08/07/2022 3.53p 3.59p 3.46p 3.50p 551314
07/07/2022 3.55p 3.59p 3.45p 3.53p 3045189
06/07/2022 4.20p 4.22p 3.81p 3.83p 2414069
05/07/2022 4.25p 4.32p 4.15p 4.20p 395904
04/07/2022 4.35p 4.35p 4.19p 4.25p 2388003
01/07/2022 4.35p 4.45p 4.25p 4.35p 1480711
30/06/2022 4.50p 4.59p 4.25p 4.35p 631785
29/06/2022 4.40p 4.60p 4.33p 4.50p 747122
28/06/2022 4.50p 4.50p 4.26p 4.40p 1042163
27/06/2022 5.10p 5.10p 4.21p 4.50p 9397579
24/06/2022 5.05p 5.20p 5.02p 5.10p 2571283
23/06/2022 4.95p 5.19p 4.95p 5.05p 4448519
22/06/2022 5.00p 5.14p 4.97p 5.00p 1250996
21/06/2022 4.65p 5.10p 4.65p 5.00p 4174598
20/06/2022 4.70p 4.80p 4.60p 4.65p 669694
17/06/2022 4.75p 4.78p 4.60p 4.70p 791280
16/06/2022 4.95p 4.95p 4.70p 4.75p 2094937
15/06/2022 4.70p 4.99p 4.62p 4.95p 1536070
14/06/2022 4.70p 4.95p 4.70p 4.70p 2696585
13/06/2022 4.95p 4.97p 4.60p 4.70p 2175826
10/06/2022 5.25p 5.54p 4.90p 5.10p 6961818
09/06/2022 4.90p 5.48p 4.90p 5.25p 12122878
08/06/2022 4.60p 5.00p 4.55p 5.00p 8371314
07/06/2022 4.45p 4.62p 4.33p 4.50p 2311587
06/06/2022 3.90p 4.94p 3.90p 4.45p 6041267
03/06/2022 3.95p 3.97p 3.91p 3.95p 633722
02/06/2022 3.95p 3.97p 3.91p 3.95p 633722
01/06/2022 3.95p 3.97p 3.91p 3.95p 633722
31/05/2022 4.20p 4.20p 3.90p 3.95p 2119397
30/05/2022 3.90p 4.23p 3.90p 4.20p 3531287
27/05/2022 4.05p 4.05p 3.83p 3.90p 594680
26/05/2022 4.10p 4.40p 4.00p 4.05p 4973153
25/05/2022 2.90p 4.59p 2.86p 4.10p 17414850
24/05/2022 2.90p 2.99p 2.85p 2.90p 73222
23/05/2022 2.90p 3.00p 2.90p 2.90p 198812
20/05/2022 2.85p 3.07p 2.84p 2.90p 655993
19/05/2022 2.70p 2.90p 2.70p 2.85p 706798
18/05/2022 2.65p 2.77p 2.63p 2.70p 263661
17/05/2022 2.65p 2.90p 2.63p 2.90p 299987
16/05/2022 2.65p 2.67p 2.53p 2.65p 316208
13/05/2022 2.55p 2.80p 2.53p 2.65p 559144
12/05/2022 2.70p 2.70p 2.50p 2.55p 1364626
11/05/2022 2.70p 2.80p 2.66p 2.70p 655481
10/05/2022 2.70p 2.78p 2.68p 2.70p 134249
09/05/2022 2.75p 2.80p 2.66p 2.70p 223596
06/05/2022 2.70p 2.80p 2.70p 2.75p 332016
05/05/2022 2.65p 2.70p 2.65p 2.70p 182594
04/05/2022 2.65p 2.70p 2.60p 2.65p 933471
03/05/2022 2.70p 2.73p 2.60p 2.70p 676108
02/05/2022 2.70p 2.70p 2.60p 2.70p 125000
29/04/2022 2.70p 2.70p 2.60p 2.70p 125000
28/04/2022 2.90p 2.90p 2.63p 2.70p 4163989
27/04/2022 2.90p 2.90p 2.85p 2.90p 155000
26/04/2022 2.80p 2.90p 2.72p 2.90p 825864
25/04/2022 2.80p 2.90p 2.70p 2.80p 1662616
22/04/2022 2.80p 2.89p 2.70p 2.80p 1427220
21/04/2022 2.80p 2.85p 2.71p 2.80p 577419
20/04/2022 2.80p 2.80p 2.73p 2.80p 156353
19/04/2022 2.80p 2.80p 2.62p 2.80p 2809927
18/04/2022 2.85p 2.90p 2.82p 2.90p 467347
15/04/2022 2.85p 2.90p 2.82p 2.90p 467347
14/04/2022 2.85p 2.90p 2.82p 2.90p 467347
13/04/2022 3.00p 3.00p 2.75p 2.90p 3478644
12/04/2022 3.00p 3.06p 2.96p 3.00p 268275
11/04/2022 3.00p 3.09p 3.00p 3.00p 854026
08/04/2022 3.15p 3.19p 2.80p 3.00p 7420312
07/04/2022 3.90p 3.96p 3.11p 3.15p 5561200
06/04/2022 3.85p 4.00p 3.70p 3.90p 3920433
05/04/2022 3.75p 3.90p 3.75p 3.85p 703078
04/04/2022 3.90p 3.90p 3.60p 3.75p 2273335
01/04/2022 3.75p 3.90p 3.72p 3.90p 649471
31/03/2022 3.90p 3.90p 3.72p 3.75p 1862927
30/03/2022 3.70p 4.00p 3.67p 3.90p 1986055
29/03/2022 3.75p 3.75p 3.70p 3.70p 298680
28/03/2022 3.75p 3.75p 3.70p 3.75p 184110
25/03/2022 3.75p 3.77p 3.70p 3.75p 160946
24/03/2022 3.85p 3.85p 3.55p 3.75p 2306655
23/03/2022 3.85p 3.89p 3.71p 3.85p 937418
22/03/2022 3.85p 3.90p 3.82p 3.85p 387810
21/03/2022 3.90p 3.90p 3.83p 3.85p 262483
18/03/2022 3.90p 3.90p 3.83p 3.85p 379764
17/03/2022 3.95p 3.95p 3.83p 3.90p 302836
16/03/2022 3.90p 3.95p 3.87p 3.95p 469735
15/03/2022 3.90p 3.98p 3.88p 3.90p 520295
14/03/2022 3.75p 4.00p 3.71p 3.90p 1645574
11/03/2022 3.80p 3.90p 3.70p 3.75p 681254
10/03/2022 3.95p 3.95p 3.71p 3.80p 830623
09/03/2022 3.65p 4.46p 3.65p 3.95p 4326606
08/03/2022 3.80p 3.80p 3.50p 3.65p 2187277
07/03/2022 3.90p 3.90p 3.70p 3.80p 357056
04/03/2022 4.25p 4.50p 3.95p 3.95p 2368791
03/03/2022 4.30p 4.39p 4.13p 4.30p 548378
02/03/2022 4.15p 4.49p 4.11p 4.30p 920669
01/03/2022 4.15p 4.29p 4.00p 4.15p 1455059
28/02/2022 4.35p 4.35p 4.00p 4.15p 1449417
25/02/2022 4.35p 4.47p 4.25p 4.40p 270842
24/02/2022 4.60p 4.60p 4.22p 4.35p 1063461
23/02/2022 4.25p 4.70p 4.10p 4.60p 7608305
22/02/2022 4.15p 4.25p 4.03p 4.25p 1808907
21/02/2022 4.20p 4.30p 4.15p 4.15p 872191
18/02/2022 4.20p 4.30p 4.16p 4.20p 411378
17/02/2022 4.75p 4.83p 4.12p 4.20p 5611619
16/02/2022 5.10p 5.20p 4.60p 4.75p 3688247
15/02/2022 4.20p 5.10p 4.20p 5.05p 5598276

*Close Price adjusted for both dividends and splits