Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/01/2017 10.25p 10.81p 10.00p 10.13p 610154
18/01/2017 10.88p 11.45p 10.22p 10.25p 2077895
17/01/2017 10.25p 11.09p 10.25p 10.88p 2049314
16/01/2017 9.75p 10.15p 9.65p 10.00p 334226
13/01/2017 10.00p 10.33p 9.58p 9.75p 1013231
12/01/2017 9.38p 10.25p 9.35p 10.00p 1494493
11/01/2017 9.25p 9.50p 8.53p 9.38p 2808311
10/01/2017 9.88p 9.88p 8.78p 9.25p 4419251
09/01/2017 10.88p 11.00p 10.60p 10.63p 345139
06/01/2017 10.88p 11.10p 10.72p 10.88p 204280
05/01/2017 10.75p 11.18p 10.51p 10.88p 221150
04/01/2017 10.50p 10.95p 10.36p 10.75p 315005
03/01/2017 10.63p 10.65p 10.25p 10.50p 525843
30/12/2016 10.63p 10.80p 10.25p 10.63p 416888
29/12/2016 10.88p 11.00p 10.50p 10.63p 425353
28/12/2016 10.75p 11.00p 10.50p 10.88p 365774
23/12/2016 10.75p 10.81p 10.50p 10.75p 60001
22/12/2016 10.75p 10.81p 10.50p 10.75p 188933
21/12/2016 10.75p 10.81p 10.50p 10.75p 86426
20/12/2016 11.00p 11.00p 10.50p 10.75p 567324
19/12/2016 11.25p 11.25p 10.81p 11.00p 323700
16/12/2016 11.00p 11.25p 10.88p 11.25p 294118
15/12/2016 11.38p 11.71p 10.89p 11.00p 592280
14/12/2016 11.13p 11.38p 11.03p 11.38p 181557
13/12/2016 11.00p 11.14p 10.50p 11.13p 447458
12/12/2016 11.00p 11.14p 10.75p 11.00p 721278
09/12/2016 10.75p 11.20p 10.75p 11.00p 460208
08/12/2016 11.00p 11.15p 10.50p 10.75p 478553
07/12/2016 11.00p 11.10p 10.81p 11.00p 129817
06/12/2016 11.50p 11.50p 10.81p 11.00p 441086
05/12/2016 10.75p 11.70p 10.63p 11.50p 528421
02/12/2016 10.75p 10.88p 10.50p 10.75p 884981
01/12/2016 10.75p 10.98p 10.60p 10.75p 182880
30/11/2016 10.63p 10.90p 10.35p 10.75p 264134
29/11/2016 10.13p 10.75p 9.90p 10.63p 601753
28/11/2016 10.38p 10.38p 9.83p 10.13p 633418
25/11/2016 10.63p 10.65p 10.25p 10.38p 298751
24/11/2016 10.88p 10.95p 10.50p 10.63p 317216
23/11/2016 11.25p 11.35p 10.75p 10.88p 998270
22/11/2016 11.25p 11.33p 11.00p 11.25p 127239
21/11/2016 11.50p 11.50p 11.00p 11.25p 602117
18/11/2016 11.50p 11.80p 11.15p 11.50p 227346
17/11/2016 11.25p 11.50p 11.08p 11.38p 142200
16/11/2016 11.25p 11.50p 11.00p 11.25p 437480
15/11/2016 11.13p 11.35p 11.01p 11.25p 52632
14/11/2016 11.88p 12.06p 11.00p 11.13p 945844
11/11/2016 12.00p 12.20p 11.61p 11.88p 931492
10/11/2016 11.63p 12.25p 11.50p 11.88p 1568550
09/11/2016 10.63p 11.75p 10.63p 11.63p 873674
08/11/2016 11.75p 11.95p 10.88p 11.00p 1219831
07/11/2016 11.00p 12.00p 11.00p 11.75p 1113080
04/11/2016 10.88p 11.20p 10.65p 11.13p 670834
03/11/2016 10.50p 11.25p 10.43p 10.88p 609960
02/11/2016 10.63p 10.63p 10.38p 10.50p 158096
01/11/2016 10.50p 10.95p 10.28p 10.63p 783531
31/10/2016 10.50p 11.00p 10.25p 10.50p 764100
28/10/2016 9.88p 11.92p 9.88p 10.50p 3712298
27/10/2016 9.63p 9.63p 9.50p 9.63p 246210
26/10/2016 9.63p 9.68p 9.50p 9.63p 508343
25/10/2016 9.88p 9.88p 9.50p 9.63p 274842
24/10/2016 10.13p 10.30p 9.75p 9.88p 274699
21/10/2016 10.13p 10.31p 9.81p 10.13p 205947
20/10/2016 10.50p 10.50p 9.75p 10.13p 641479
19/10/2016 9.00p 11.50p 9.00p 10.50p 5718039
18/10/2016 9.25p 9.30p 8.65p 8.88p 557187
17/10/2016 9.25p 9.40p 9.00p 9.25p 187506
14/10/2016 9.25p 9.40p 9.10p 9.25p 107025
13/10/2016 9.25p 9.45p 9.10p 9.25p 105354
12/10/2016 9.38p 9.68p 9.08p 9.25p 372944
11/10/2016 9.25p 9.50p 9.08p 9.38p 524929
10/10/2016 9.25p 9.50p 9.03p 9.25p 166565
07/10/2016 9.25p 9.45p 9.00p 9.25p 341915
06/10/2016 9.50p 9.70p 9.00p 9.25p 434481
05/10/2016 9.25p 9.75p 9.15p 9.50p 287620
04/10/2016 9.50p 9.75p 9.11p 9.25p 810972
03/10/2016 9.50p 9.64p 9.11p 9.50p 236910
30/09/2016 9.50p 9.65p 9.11p 9.50p 332083
29/09/2016 9.50p 9.75p 9.11p 9.50p 334366
28/09/2016 10.00p 10.00p 9.00p 9.50p 1679953
27/09/2016 10.13p 10.40p 9.90p 10.13p 285843
26/09/2016 9.88p 10.20p 9.80p 10.13p 106220
23/09/2016 9.75p 10.25p 9.50p 9.88p 378930
22/09/2016 10.13p 10.22p 9.63p 9.75p 412735
21/09/2016 10.25p 10.25p 10.00p 10.13p 262790
20/09/2016 10.13p 10.40p 10.03p 10.25p 100544
19/09/2016 10.50p 10.50p 10.00p 10.13p 301413
16/09/2016 10.50p 10.65p 10.10p 10.50p 114958
15/09/2016 10.50p 10.60p 10.00p 10.50p 579176
14/09/2016 10.50p 10.60p 10.10p 10.50p 177838
13/09/2016 10.50p 10.65p 10.10p 10.50p 226240
12/09/2016 10.50p 10.84p 10.00p 10.50p 482250
09/09/2016 10.13p 11.00p 10.00p 10.63p 1306391
08/09/2016 10.38p 10.38p 9.75p 10.00p 537054
07/09/2016 10.38p 10.45p 10.00p 10.38p 93434
06/09/2016 10.25p 10.80p 10.03p 10.38p 699541
05/09/2016 10.75p 10.75p 10.00p 10.25p 459691
02/09/2016 10.50p 11.05p 10.50p 10.75p 977649
01/09/2016 10.00p 10.18p 9.88p 10.00p 450828
31/08/2016 10.00p 10.15p 9.85p 10.00p 320185
30/08/2016 10.13p 10.23p 9.85p 10.00p 318440
26/08/2016 10.00p 10.40p 9.78p 10.25p 639475
25/08/2016 10.13p 10.23p 9.75p 10.00p 312807
24/08/2016 10.25p 10.30p 10.05p 10.13p 115313
23/08/2016 10.00p 10.33p 9.78p 10.25p 439271
22/08/2016 10.50p 10.50p 10.00p 10.00p 464961
19/08/2016 10.75p 10.75p 10.28p 10.50p 865891
18/08/2016 10.88p 10.88p 10.34p 10.75p 494487
17/08/2016 11.50p 11.60p 10.88p 10.88p 902268
16/08/2016 11.38p 11.70p 11.05p 11.50p 671828
15/08/2016 11.63p 11.70p 11.00p 11.25p 334639
12/08/2016 12.00p 12.10p 11.60p 11.63p 994390
11/08/2016 11.50p 12.40p 11.28p 12.00p 3127174
10/08/2016 11.38p 12.25p 11.25p 11.50p 1739019
09/08/2016 10.13p 12.38p 10.13p 11.50p 4649889
08/08/2016 9.38p 10.49p 8.88p 10.13p 1877011
05/08/2016 9.63p 9.85p 9.25p 9.38p 477130
04/08/2016 9.63p 9.90p 9.29p 9.63p 38268
03/08/2016 9.63p 9.95p 9.38p 9.63p 145435
02/08/2016 9.75p 9.97p 9.40p 9.63p 518718
01/08/2016 9.63p 9.99p 9.53p 9.75p 319772
29/07/2016 9.88p 9.88p 9.50p 9.63p 531744
28/07/2016 9.88p 10.01p 9.50p 9.88p 204345
27/07/2016 9.88p 10.01p 9.64p 9.88p 177082
26/07/2016 9.75p 10.00p 9.51p 9.88p 367407
25/07/2016 9.75p 9.92p 9.50p 9.75p 263753
22/07/2016 9.88p 9.92p 9.53p 9.75p 183641
21/07/2016 9.88p 10.14p 9.70p 9.88p 667108
20/07/2016 9.75p 10.23p 9.66p 10.00p 363570
19/07/2016 9.38p 9.75p 9.31p 9.75p 577900
18/07/2016 9.75p 9.94p 9.25p 9.38p 616036
15/07/2016 9.38p 10.00p 9.38p 9.75p 594872
14/07/2016 9.63p 9.70p 9.00p 9.38p 539631
13/07/2016 10.00p 10.00p 9.50p 9.63p 488102
12/07/2016 10.00p 10.15p 9.75p 10.00p 92671
11/07/2016 9.88p 10.25p 9.78p 10.00p 316459
08/07/2016 10.00p 10.15p 9.78p 9.88p 121637
07/07/2016 9.88p 10.15p 9.83p 10.00p 104451
06/07/2016 10.25p 10.36p 9.76p 9.88p 626642
05/07/2016 10.25p 10.65p 10.11p 10.25p 788029
04/07/2016 10.13p 10.71p 10.11p 10.25p 946035
01/07/2016 9.50p 10.42p 9.50p 10.13p 923221
30/06/2016 8.75p 9.73p 8.75p 9.50p 580182
29/06/2016 8.75p 9.50p 8.60p 8.75p 1612153
28/06/2016 9.00p 9.35p 8.75p 9.13p 311791
27/06/2016 9.25p 9.49p 8.80p 9.00p 927097
24/06/2016 9.13p 9.75p 8.50p 9.50p 1014541
23/06/2016 10.00p 10.24p 9.85p 9.88p 149859
22/06/2016 9.75p 10.25p 9.64p 10.00p 399098
21/06/2016 10.00p 10.10p 9.74p 9.75p 517257
20/06/2016 10.13p 10.26p 9.61p 10.00p 551078
17/06/2016 10.38p 10.38p 9.86p 10.13p 519210
16/06/2016 10.38p 10.50p 10.03p 10.38p 723785
15/06/2016 10.63p 10.63p 10.16p 10.38p 609164
14/06/2016 10.25p 11.00p 10.25p 10.63p 1309357
13/06/2016 9.88p 10.25p 9.55p 10.25p 669821
10/06/2016 9.00p 10.00p 9.00p 9.75p 958902
09/06/2016 9.50p 9.50p 8.50p 9.00p 632030
08/06/2016 9.50p 9.65p 9.34p 9.50p 266436
07/06/2016 9.50p 9.75p 9.33p 9.50p 276945
06/06/2016 9.25p 9.75p 9.20p 9.50p 472037
03/06/2016 9.25p 9.50p 8.50p 9.25p 1745681
02/06/2016 9.25p 9.40p 9.02p 9.25p 110779
01/06/2016 9.25p 9.40p 9.00p 9.25p 184566
31/05/2016 9.25p 9.45p 9.10p 9.25p 667183
27/05/2016 8.88p 9.49p 8.88p 9.25p 825955
26/05/2016 9.00p 9.53p 8.75p 8.88p 591826
25/05/2016 9.38p 9.57p 9.00p 9.00p 1655019
24/05/2016 9.75p 9.89p 9.22p 9.38p 1010302
23/05/2016 9.50p 10.25p 9.42p 9.75p 830223
20/05/2016 9.63p 9.75p 9.25p 9.50p 372134
19/05/2016 9.75p 9.80p 9.50p 9.63p 402035
18/05/2016 10.00p 10.00p 9.75p 9.75p 478242
17/05/2016 9.75p 10.45p 9.75p 10.00p 956660
16/05/2016 9.75p 10.00p 9.75p 9.75p 167900
13/05/2016 10.00p 10.00p 9.65p 9.75p 51762
12/05/2016 10.13p 10.40p 9.82p 10.00p 613605
11/05/2016 9.88p 10.63p 9.81p 10.13p 1056237
10/05/2016 9.75p 10.31p 9.25p 9.88p 934555
09/05/2016 9.75p 9.92p 9.50p 9.75p 161424
06/05/2016 9.88p 10.00p 9.38p 9.75p 510556
05/05/2016 10.13p 10.13p 9.56p 9.88p 842710
04/05/2016 10.75p 10.85p 10.05p 10.13p 767451
03/05/2016 10.63p 11.20p 10.50p 10.75p 484926
29/04/2016 11.25p 11.72p 10.63p 10.63p 2558054
28/04/2016 10.75p 11.50p 10.50p 11.25p 1731578
27/04/2016 10.75p 11.25p 10.60p 10.75p 1058051
26/04/2016 10.38p 11.23p 10.02p 10.75p 1234951
25/04/2016 10.75p 10.75p 10.24p 10.38p 1271166
22/04/2016 10.75p 10.90p 10.50p 10.75p 451780
21/04/2016 10.50p 11.00p 10.30p 10.75p 850399
20/04/2016 8.88p 11.00p 8.76p 10.50p 2035370
19/04/2016 9.00p 9.10p 8.76p 8.88p 406048
18/04/2016 9.13p 9.13p 8.75p 9.00p 610310
15/04/2016 9.38p 9.59p 9.00p 9.13p 781727
14/04/2016 9.38p 9.60p 9.20p 9.38p 306947
13/04/2016 9.25p 10.06p 9.24p 9.38p 979146
12/04/2016 9.25p 9.47p 9.01p 9.25p 581788
11/04/2016 9.75p 9.99p 8.51p 9.25p 1925918
08/04/2016 9.50p 10.70p 9.25p 9.75p 2044705
07/04/2016 9.75p 9.75p 9.00p 9.50p 2016572

*Close Price adjusted for both dividends and splits