Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/02/2019 6.20p 6.20p 6.05p 6.15p 180687
14/02/2019 6.20p 6.20p 6.00p 6.00p 29127
13/02/2019 6.40p 6.40p 6.10p 6.20p 307623
12/02/2019 6.40p 6.50p 6.19p 6.40p 67987
11/02/2019 6.15p 6.40p 6.15p 6.40p 14172
08/02/2019 6.50p 6.50p 6.06p 6.15p 917884
07/02/2019 6.50p 6.52p 6.30p 6.50p 95430
06/02/2019 6.50p 6.54p 6.30p 6.50p 370160
05/02/2019 6.50p 6.55p 6.30p 6.30p 128993
04/02/2019 6.50p 6.57p 6.35p 6.50p 427421
01/02/2019 6.55p 6.60p 6.31p 6.50p 245302
31/01/2019 6.35p 6.69p 6.26p 6.55p 850864
30/01/2019 6.35p 6.50p 6.20p 6.35p 313162
29/01/2019 6.35p 6.43p 6.35p 6.35p 40281
28/01/2019 6.60p 6.64p 6.25p 6.35p 428667
25/01/2019 6.60p 6.64p 6.40p 6.60p 255135
24/01/2019 6.65p 6.70p 6.40p 6.60p 325000
23/01/2019 6.65p 6.74p 6.61p 6.65p 38002
22/01/2019 6.15p 6.70p 6.15p 6.65p 591727
21/01/2019 6.55p 6.55p 6.15p 6.15p 478022
18/01/2019 6.85p 6.99p 6.45p 6.55p 346839
17/01/2019 6.90p 6.90p 6.90p 6.90p 2000
16/01/2019 6.95p 6.98p 6.70p 6.90p 23299
15/01/2019 7.00p 7.00p 6.66p 6.95p 33172
14/01/2019 7.00p 7.00p 6.73p 7.00p 56606
11/01/2019 7.00p 7.00p 6.70p 7.00p 260000
10/01/2019 7.00p 7.00p 6.82p 7.00p 41225
09/01/2019 6.95p 7.07p 6.82p 7.00p 200000
08/01/2019 6.95p 7.13p 6.60p 6.60p 553232
07/01/2019 7.25p 7.26p 6.95p 6.95p 323026
04/01/2019 7.25p 7.25p 7.00p 7.25p 76053
03/01/2019 7.25p 7.34p 7.00p 7.25p 95168
02/01/2019 7.25p 7.34p 7.16p 7.25p 72548
31/12/2018 7.25p 7.35p 7.10p 7.25p 68854
28/12/2018 7.35p 7.39p 7.10p 7.25p 229366
27/12/2018 7.35p 7.50p 7.20p 7.35p 24728
24/12/2018 7.35p 7.35p 7.31p 7.35p 50000
21/12/2018 7.20p 7.40p 7.20p 7.35p 283426
20/12/2018 7.40p 7.40p 7.20p 7.20p 114400
19/12/2018 7.25p 7.50p 7.25p 7.40p 532587
18/12/2018 7.15p 7.45p 7.05p 7.25p 56573
17/12/2018 7.15p 7.43p 7.06p 7.15p 406423
14/12/2018 7.15p 7.50p 6.75p 7.15p 536745
13/12/2018 6.05p 7.30p 6.05p 7.15p 759495
12/12/2018 5.95p 6.05p 5.92p 6.05p 347101
11/12/2018 6.35p 6.35p 5.92p 5.95p 1216774
10/12/2018 6.35p 6.35p 6.20p 6.35p 88204
07/12/2018 6.35p 6.35p 6.20p 6.35p 125113
06/12/2018 6.35p 6.35p 6.20p 6.35p 210856
05/12/2018 6.35p 6.35p 6.20p 6.35p 45136
04/12/2018 6.25p 6.50p 6.20p 6.35p 160623
03/12/2018 6.25p 6.30p 6.01p 6.25p 202968
30/11/2018 6.30p 6.30p 6.00p 6.25p 520136
29/11/2018 6.30p 6.40p 6.10p 6.30p 181311
28/11/2018 6.25p 6.62p 6.03p 6.30p 487791
27/11/2018 6.20p 6.25p 6.08p 6.25p 53540
26/11/2018 6.20p 6.24p 6.00p 6.20p 163430
23/11/2018 6.35p 6.35p 6.00p 6.20p 497977
22/11/2018 6.40p 6.41p 6.17p 6.35p 528559
21/11/2018 6.35p 6.50p 6.21p 6.40p 6001
20/11/2018 6.35p 6.35p 6.21p 6.35p 87004
19/11/2018 6.35p 6.37p 6.35p 6.35p 194533
16/11/2018 6.35p 6.37p 6.21p 6.36p 1432619
15/11/2018 6.35p 6.40p 6.20p 6.35p 996877
14/11/2018 6.70p 6.70p 5.70p 6.35p 1709126
13/11/2018 7.05p 7.05p 6.60p 6.70p 469592
12/11/2018 6.90p 7.00p 6.80p 6.90p 2021817
09/11/2018 6.95p 7.05p 6.70p 6.90p 1072659
08/11/2018 7.10p 7.20p 6.50p 6.95p 1484383
07/11/2018 7.10p 7.20p 6.75p 7.10p 791312
06/11/2018 7.70p 7.79p 7.00p 7.10p 1184062
05/11/2018 8.10p 8.46p 7.55p 7.70p 785015
02/11/2018 7.60p 8.00p 7.45p 8.00p 806754
01/11/2018 7.60p 7.70p 7.50p 7.60p 86246
31/10/2018 7.45p 7.80p 7.40p 7.60p 459692
30/10/2018 7.95p 7.95p 7.20p 7.45p 1517714
29/10/2018 8.00p 8.15p 7.90p 7.95p 282389
26/10/2018 8.15p 8.15p 7.90p 8.00p 230226
25/10/2018 8.25p 8.30p 8.00p 8.15p 283695
24/10/2018 8.46p 8.46p 8.08p 8.25p 455360
23/10/2018 8.80p 8.80p 8.42p 8.46p 157278
22/10/2018 8.80p 8.90p 8.60p 8.80p 239773
19/10/2018 8.80p 8.80p 8.60p 8.80p 17000
18/10/2018 8.85p 8.94p 8.60p 8.80p 131315
17/10/2018 8.95p 9.00p 8.77p 8.85p 91086
16/10/2018 8.95p 9.20p 8.77p 8.95p 44818
15/10/2018 8.95p 9.00p 8.77p 8.95p 11005
12/10/2018 8.60p 9.00p 8.58p 8.95p 224820
11/10/2018 9.15p 9.15p 8.55p 8.60p 306538
10/10/2018 9.15p 9.24p 9.00p 9.15p 132349
09/10/2018 9.35p 9.35p 9.00p 9.15p 161106
08/10/2018 9.35p 9.35p 9.20p 9.35p 195545
05/10/2018 9.35p 9.35p 9.20p 9.35p 125000
04/10/2018 9.25p 9.35p 9.20p 9.35p 709132
03/10/2018 9.10p 9.25p 9.00p 9.25p 475646
02/10/2018 9.10p 9.15p 9.03p 9.10p 139041
01/10/2018 9.25p 9.25p 9.00p 9.10p 407459
28/09/2018 9.88p 9.88p 9.13p 9.25p 666372
27/09/2018 9.88p 10.00p 9.58p 9.88p 105645
26/09/2018 9.35p 10.30p 9.16p 9.88p 904374
25/09/2018 9.35p 9.62p 9.09p 9.35p 358364
24/09/2018 9.35p 9.63p 9.07p 9.35p 29417
21/09/2018 9.25p 9.65p 9.05p 9.35p 292044
20/09/2018 9.75p 9.75p 9.13p 9.25p 219163
19/09/2018 10.25p 10.25p 9.50p 9.75p 438315
18/09/2018 10.35p 10.48p 10.05p 10.25p 673187
17/09/2018 10.35p 10.50p 10.20p 10.35p 545306
14/09/2018 10.00p 10.53p 10.00p 10.35p 592298
13/09/2018 10.00p 10.50p 9.75p 10.00p 599949
12/09/2018 9.25p 10.20p 9.25p 10.00p 327094
11/09/2018 9.25p 9.50p 9.20p 9.25p 70278
10/09/2018 9.37p 9.50p 9.00p 9.25p 244613
07/09/2018 9.15p 9.45p 9.03p 9.37p 660388
06/09/2018 9.15p 9.20p 9.06p 9.15p 264907
05/09/2018 9.25p 9.36p 9.00p 9.15p 530181
04/09/2018 9.25p 9.40p 9.12p 9.25p 135329
03/09/2018 9.25p 9.38p 9.09p 9.25p 224583
31/08/2018 9.25p 9.30p 9.01p 9.25p 119327
30/08/2018 9.25p 9.40p 9.10p 9.25p 178753
29/08/2018 9.70p 9.70p 9.08p 9.25p 249402
28/08/2018 9.35p 9.70p 9.09p 9.70p 907338
24/08/2018 9.75p 9.75p 9.04p 9.35p 261733
23/08/2018 9.75p 9.75p 9.50p 9.75p 263253
22/08/2018 9.75p 9.75p 9.53p 9.75p 6687
21/08/2018 9.75p 9.75p 9.50p 9.75p 250692
20/08/2018 9.98p 9.98p 9.58p 9.75p 156336
17/08/2018 9.98p 9.98p 9.76p 9.98p 172177
16/08/2018 10.25p 10.50p 9.82p 9.98p 580200
15/08/2018 10.25p 10.40p 10.00p 10.25p 472794
14/08/2018 10.25p 10.34p 10.00p 10.25p 321328
13/08/2018 10.25p 10.35p 10.07p 10.25p 281538
10/08/2018 10.15p 10.30p 9.80p 10.25p 796885
09/08/2018 10.15p 10.15p 9.85p 10.15p 54000
08/08/2018 10.15p 10.15p 9.82p 10.15p 173923
07/08/2018 10.50p 10.50p 9.80p 10.15p 213459
06/08/2018 9.88p 10.50p 9.76p 10.50p 1068779
03/08/2018 10.08p 10.08p 9.76p 9.88p 136029
02/08/2018 10.13p 10.25p 9.76p 10.08p 534051
01/08/2018 10.53p 10.54p 9.70p 10.13p 762118
31/07/2018 11.08p 11.70p 10.45p 10.53p 1479380
30/07/2018 10.75p 11.35p 10.52p 11.00p 808159
27/07/2018 10.38p 10.75p 10.26p 10.75p 414886
26/07/2018 9.98p 10.50p 9.75p 10.38p 1090857
25/07/2018 9.75p 10.50p 9.58p 9.98p 290678
24/07/2018 9.75p 9.90p 9.56p 9.75p 185333
23/07/2018 9.75p 9.84p 9.55p 9.75p 212104
20/07/2018 9.75p 9.85p 9.50p 9.75p 188891
19/07/2018 9.75p 9.86p 9.63p 9.75p 308188
18/07/2018 9.75p 9.86p 9.69p 9.75p 98060
17/07/2018 9.65p 9.87p 9.56p 9.75p 403598
16/07/2018 9.75p 9.88p 9.48p 9.76p 208688
13/07/2018 9.65p 9.90p 9.52p 9.75p 164393
12/07/2018 9.65p 9.90p 9.65p 9.65p 191472
11/07/2018 9.65p 9.90p 9.65p 9.65p 113295
10/07/2018 9.65p 10.00p 9.65p 9.65p 147870
09/07/2018 9.75p 10.00p 9.58p 9.65p 109860
06/07/2018 9.75p 10.00p 9.65p 9.75p 195372
05/07/2018 9.65p 10.00p 9.65p 9.75p 66420
04/07/2018 9.50p 9.80p 9.50p 9.65p 357504
03/07/2018 9.50p 9.80p 9.31p 9.50p 83216
02/07/2018 9.60p 9.80p 9.30p 9.50p 202674
29/06/2018 9.50p 9.80p 9.30p 9.50p 30620
28/06/2018 9.40p 9.80p 9.30p 9.50p 60527
27/06/2018 9.40p 9.80p 9.15p 9.40p 251666
26/06/2018 9.40p 9.80p 9.20p 9.40p 105003
25/06/2018 9.75p 9.80p 9.00p 9.40p 527103
22/06/2018 9.75p 9.75p 9.50p 9.75p 269027
21/06/2018 9.75p 9.75p 9.51p 9.75p 95286
20/06/2018 9.75p 9.75p 9.50p 9.75p 104869
19/06/2018 9.75p 9.75p 9.50p 9.75p 35987
18/06/2018 9.75p 9.75p 9.50p 9.75p 178336
15/06/2018 9.75p 9.77p 9.50p 9.75p 49674
14/06/2018 9.75p 9.95p 9.50p 9.75p 160214
13/06/2018 9.85p 9.97p 9.61p 9.75p 50046
12/06/2018 10.00p 10.05p 9.50p 9.85p 755439
11/06/2018 10.20p 10.20p 9.80p 9.90p 349309
08/06/2018 10.20p 10.38p 10.00p 10.20p 77070
07/06/2018 10.25p 10.40p 10.00p 10.20p 221316
06/06/2018 9.75p 10.35p 9.75p 10.20p 535582
05/06/2018 9.50p 9.95p 9.50p 9.75p 215155
04/06/2018 9.50p 9.78p 9.23p 9.50p 107514
01/06/2018 9.20p 9.80p 9.13p 9.50p 417855
31/05/2018 9.50p 9.75p 9.05p 9.20p 693658
30/05/2018 10.10p 10.10p 9.33p 9.50p 534096
29/05/2018 9.75p 10.49p 9.50p 10.10p 1042029
25/05/2018 9.30p 9.60p 9.30p 9.30p 280636
24/05/2018 9.30p 9.47p 9.18p 9.30p 47727
23/05/2018 9.25p 9.49p 9.00p 9.30p 684928
22/05/2018 9.30p 9.50p 9.06p 9.25p 321698
21/05/2018 9.50p 9.72p 9.00p 9.30p 579405
18/05/2018 9.50p 10.00p 9.18p 9.50p 375956
17/05/2018 9.75p 9.76p 9.50p 9.50p 201194
16/05/2018 9.75p 9.95p 9.66p 9.75p 236396
15/05/2018 9.75p 9.95p 9.63p 9.75p 130039
14/05/2018 9.50p 9.98p 9.30p 9.75p 638767
11/05/2018 9.75p 9.90p 9.75p 9.75p 126191
10/05/2018 9.71p 10.00p 9.70p 9.75p 251952
09/05/2018 9.50p 10.20p 9.21p 9.71p 817850
08/05/2018 10.13p 10.25p 9.76p 10.13p 434690
04/05/2018 10.13p 10.24p 9.88p 10.13p 71596

*Close Price adjusted for both dividends and splits