Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
06/04/2016 10.50p 10.80p 9.75p 9.88p 4020609
05/04/2016 11.00p 11.10p 10.25p 10.50p 953387
04/04/2016 11.38p 11.38p 10.75p 11.00p 534760
01/04/2016 12.00p 12.14p 11.38p 11.38p 317907
31/03/2016 12.25p 12.30p 11.54p 12.00p 877735
30/03/2016 12.00p 12.38p 11.85p 12.25p 1746339
29/03/2016 13.00p 13.00p 11.57p 12.00p 2601770
24/03/2016 12.75p 13.50p 12.75p 13.00p 2349916
23/03/2016 11.00p 13.00p 11.00p 12.75p 2464311
22/03/2016 10.88p 11.30p 10.33p 11.00p 648448
21/03/2016 11.00p 11.50p 10.75p 10.88p 1071014
18/03/2016 10.00p 11.24p 10.00p 11.00p 1493673
17/03/2016 9.13p 10.35p 8.77p 10.00p 1513241
16/03/2016 9.13p 9.34p 8.90p 9.13p 376569
15/03/2016 9.13p 9.50p 8.90p 9.13p 997990
14/03/2016 9.13p 9.50p 8.90p 9.13p 404647
11/03/2016 9.13p 9.39p 8.81p 9.13p 442676
10/03/2016 9.13p 9.39p 8.75p 9.13p 1123968
09/03/2016 9.13p 9.49p 9.13p 9.13p 842269
08/03/2016 9.25p 9.70p 9.11p 9.13p 441298
07/03/2016 8.88p 9.35p 8.80p 9.25p 464248
04/03/2016 9.13p 9.23p 8.75p 8.88p 772440
03/03/2016 9.13p 9.28p 8.80p 9.13p 593039
02/03/2016 9.00p 9.13p 8.85p 9.13p 266411
01/03/2016 9.00p 9.14p 8.50p 9.00p 923659
29/02/2016 8.88p 9.15p 8.50p 9.00p 825581
26/02/2016 8.75p 9.25p 8.61p 9.00p 1422148
25/02/2016 9.00p 9.12p 8.50p 8.75p 937416
24/02/2016 9.00p 9.10p 8.50p 9.00p 1030466
23/02/2016 9.00p 9.20p 8.73p 9.00p 796435
22/02/2016 9.00p 9.25p 8.85p 9.00p 762659
19/02/2016 8.88p 9.14p 8.83p 9.00p 259846
18/02/2016 9.25p 9.45p 8.88p 8.88p 282338
17/02/2016 8.88p 9.53p 8.55p 9.25p 1172731
16/02/2016 9.25p 9.25p 8.70p 8.88p 976853
15/02/2016 8.50p 9.70p 8.40p 9.25p 2521768
12/02/2016 8.75p 8.75p 8.35p 8.50p 755968
11/02/2016 8.88p 9.00p 8.60p 8.75p 411224
10/02/2016 8.88p 9.05p 8.80p 8.88p 267776
09/02/2016 8.88p 9.10p 8.65p 8.88p 289426
08/02/2016 8.38p 9.35p 8.38p 9.00p 3135043
05/02/2016 8.25p 8.71p 8.15p 8.38p 1031245
04/02/2016 8.13p 8.65p 8.10p 8.25p 997966
03/02/2016 8.13p 8.30p 8.13p 8.13p 10000
02/02/2016 8.48p 8.50p 8.00p 8.13p 1059569
01/02/2016 8.25p 8.65p 8.00p 8.48p 1338870
29/01/2016 7.50p 8.75p 7.45p 8.25p 1744970
28/01/2016 7.50p 7.73p 7.35p 7.50p 225383
27/01/2016 7.75p 7.85p 7.40p 7.50p 592816
26/01/2016 8.13p 8.13p 7.50p 7.75p 229075
25/01/2016 8.38p 8.75p 7.80p 8.13p 385323
22/01/2016 7.13p 8.50p 7.13p 8.38p 853654
21/01/2016 6.63p 7.32p 6.50p 7.13p 873504
20/01/2016 7.00p 7.00p 6.50p 6.63p 764759
19/01/2016 6.88p 7.25p 6.88p 7.00p 397356
18/01/2016 6.88p 7.00p 6.75p 6.88p 242340
15/01/2016 7.13p 7.13p 6.75p 6.88p 934610
14/01/2016 7.00p 7.40p 7.00p 7.13p 356525
13/01/2016 7.13p 7.22p 6.81p 7.00p 938004
12/01/2016 7.75p 7.75p 6.97p 7.13p 447146
11/01/2016 8.13p 8.19p 7.53p 7.75p 383166
08/01/2016 8.25p 8.35p 8.03p 8.13p 274637
07/01/2016 8.38p 8.38p 8.08p 8.25p 203291
06/01/2016 8.38p 8.50p 8.19p 8.38p 41304
05/01/2016 8.63p 8.63p 8.17p 8.38p 205649
04/01/2016 9.25p 9.25p 8.00p 8.63p 1743814
31/12/2015 7.38p 9.31p 7.38p 9.25p 2187170
30/12/2015 5.75p 7.52p 5.75p 7.38p 1453483
29/12/2015 6.13p 6.25p 5.75p 5.75p 284337
24/12/2015 6.13p 6.25p 5.90p 6.13p 269051
23/12/2015 6.00p 6.35p 5.80p 6.13p 410569
22/12/2015 6.13p 6.25p 5.58p 6.00p 447753
21/12/2015 6.13p 6.14p 6.00p 6.13p 170663
18/12/2015 6.13p 6.19p 6.03p 6.13p 267439
17/12/2015 6.25p 6.29p 6.00p 6.13p 272834
16/12/2015 6.13p 6.30p 6.08p 6.25p 393539
15/12/2015 6.63p 6.80p 6.05p 6.13p 1689956
14/12/2015 6.63p 6.93p 6.30p 6.63p 1271919
11/12/2015 6.75p 6.75p 6.13p 6.63p 2031717
10/12/2015 6.63p 6.89p 6.55p 6.75p 669018
09/12/2015 7.00p 7.04p 6.50p 6.63p 1541478
08/12/2015 7.20p 7.47p 6.81p 7.00p 1026796
07/12/2015 6.88p 7.50p 6.88p 7.20p 1290656
04/12/2015 6.88p 7.25p 6.75p 7.00p 1395117
03/12/2015 6.63p 7.06p 6.56p 6.88p 794415
02/12/2015 7.25p 7.25p 7.00p 7.25p 318467
01/12/2015 7.75p 7.75p 7.00p 7.25p 395658
30/11/2015 7.75p 7.85p 7.50p 7.75p 86457
27/11/2015 7.88p 7.88p 7.50p 7.75p 211507
26/11/2015 7.88p 7.90p 7.75p 7.88p 164354
25/11/2015 7.88p 8.00p 7.75p 7.88p 265620
24/11/2015 8.13p 8.13p 7.75p 7.88p 204250
23/11/2015 8.13p 8.13p 7.90p 8.13p 291496
20/11/2015 8.13p 8.13p 7.94p 8.13p 246362
19/11/2015 8.13p 8.13p 7.94p 8.13p 3935
18/11/2015 8.13p 8.50p 7.94p 8.13p 141928
17/11/2015 8.00p 8.25p 7.94p 8.13p 679801
16/11/2015 8.00p 8.00p 7.94p 8.00p 230821
13/11/2015 8.00p 8.00p 7.90p 8.00p 258001
12/11/2015 8.00p 8.03p 7.87p 8.00p 41870
11/11/2015 8.00p 8.09p 7.85p 8.00p 379064
10/11/2015 8.00p 8.09p 7.75p 8.00p 433582
09/11/2015 7.88p 8.20p 7.83p 8.00p 661640
06/11/2015 7.88p 7.95p 7.81p 7.88p 530637
05/11/2015 7.63p 8.00p 7.60p 7.88p 734095
04/11/2015 7.75p 7.80p 7.25p 7.63p 885272
03/11/2015 8.50p 8.50p 7.26p 7.75p 3920394
02/11/2015 9.38p 9.38p 8.98p 9.00p 416246
30/10/2015 9.38p 9.38p 9.26p 9.38p 239846
29/10/2015 9.38p 9.38p 9.00p 9.38p 88296
28/10/2015 9.38p 9.40p 9.25p 9.38p 206914
27/10/2015 9.50p 9.60p 9.25p 9.38p 199894
26/10/2015 9.63p 9.84p 9.26p 9.50p 844084
23/10/2015 9.88p 10.00p 9.25p 9.63p 1024780
22/10/2015 10.00p 10.38p 9.63p 9.88p 1311849
21/10/2015 9.25p 10.28p 9.10p 10.00p 1586435
20/10/2015 9.25p 9.32p 9.00p 9.25p 244473
19/10/2015 9.38p 9.49p 9.05p 9.25p 405509
16/10/2015 9.50p 9.67p 9.10p 9.38p 174971
15/10/2015 9.25p 9.68p 9.20p 9.50p 231460
14/10/2015 9.13p 9.50p 9.01p 9.25p 454409
13/10/2015 9.13p 9.23p 9.00p 9.13p 218579
12/10/2015 9.50p 9.52p 9.05p 9.13p 255665
09/10/2015 9.63p 9.74p 9.26p 9.50p 153343
08/10/2015 9.63p 9.78p 9.40p 9.63p 312565
07/10/2015 9.25p 10.00p 9.25p 9.63p 472422
06/10/2015 9.38p 9.50p 9.15p 9.25p 534201
05/10/2015 9.63p 9.74p 9.20p 9.38p 207746
02/10/2015 9.88p 10.14p 9.63p 9.63p 432916
01/10/2015 9.88p 10.49p 9.75p 9.88p 1589673
30/09/2015 8.50p 10.30p 8.37p 10.00p 2222565
29/09/2015 7.88p 9.29p 7.65p 8.50p 1575257
28/09/2015 8.50p 8.60p 8.03p 8.13p 829537
25/09/2015 8.38p 8.65p 8.35p 8.50p 125964
24/09/2015 8.50p 8.74p 8.28p 8.38p 570070
23/09/2015 8.88p 8.88p 8.35p 8.50p 229373
22/09/2015 9.00p 9.07p 8.63p 8.88p 840511
21/09/2015 8.88p 9.15p 8.80p 9.00p 100583
18/09/2015 8.75p 9.00p 8.64p 8.88p 1473119
17/09/2015 9.13p 9.40p 8.75p 8.75p 499860
16/09/2015 8.75p 9.25p 8.75p 9.13p 454501
15/09/2015 8.63p 8.95p 8.50p 8.75p 388808
14/09/2015 8.38p 8.75p 8.31p 8.63p 456473
11/09/2015 9.00p 9.00p 8.23p 8.38p 1047720
10/09/2015 9.13p 9.20p 8.61p 8.88p 1276886
09/09/2015 9.38p 9.50p 9.00p 9.13p 446621
08/09/2015 9.38p 9.50p 9.25p 9.38p 609138
07/09/2015 9.63p 9.75p 9.34p 9.38p 955754
04/09/2015 10.25p 10.40p 9.40p 9.63p 1771452
03/09/2015 9.38p 9.96p 9.38p 9.75p 370012
02/09/2015 10.00p 10.00p 9.26p 9.38p 369884
01/09/2015 10.00p 10.20p 9.85p 10.00p 609731
28/08/2015 10.00p 10.20p 9.77p 10.00p 395863
27/08/2015 9.63p 10.55p 9.63p 10.00p 1251938
26/08/2015 9.38p 9.99p 9.25p 9.63p 417528
25/08/2015 8.75p 9.69p 8.50p 9.25p 1459872
24/08/2015 9.50p 9.50p 8.50p 8.75p 3096982
21/08/2015 9.88p 9.88p 9.40p 9.50p 427522
20/08/2015 9.75p 9.90p 9.61p 9.88p 313655
19/08/2015 9.88p 9.90p 9.61p 9.75p 278010
18/08/2015 9.68p 10.12p 9.00p 9.88p 2030059
17/08/2015 10.00p 10.10p 9.66p 9.68p 590410
14/08/2015 10.13p 10.18p 9.85p 10.00p 266440
13/08/2015 10.25p 10.80p 10.00p 10.13p 974143
12/08/2015 11.00p 11.14p 9.75p 10.25p 1884326
11/08/2015 9.00p 12.25p 8.80p 10.88p 6534052
10/08/2015 9.25p 9.40p 8.85p 9.00p 718848
07/08/2015 9.25p 9.45p 9.00p 9.25p 706192
06/08/2015 9.88p 10.00p 9.08p 9.25p 2224111
05/08/2015 10.25p 10.25p 9.55p 9.88p 854228
04/08/2015 10.50p 10.60p 10.17p 10.25p 396966
03/08/2015 10.63p 11.00p 10.50p 10.50p 954788
31/07/2015 10.63p 10.85p 10.50p 10.63p 454000
30/07/2015 10.63p 10.73p 10.50p 10.63p 380689
29/07/2015 11.00p 11.07p 10.50p 10.63p 655401
28/07/2015 11.38p 11.38p 10.88p 11.00p 241274
27/07/2015 10.75p 11.81p 10.75p 11.38p 1215297
24/07/2015 10.38p 12.00p 10.38p 10.75p 2559560
23/07/2015 10.63p 10.63p 10.10p 10.38p 1283621
22/07/2015 10.63p 10.75p 10.50p 10.63p 421557
21/07/2015 10.63p 10.75p 10.50p 10.63p 482121
20/07/2015 10.88p 11.00p 10.53p 10.63p 972122
17/07/2015 11.13p 11.25p 10.58p 10.88p 3681180
16/07/2015 11.50p 11.68p 11.00p 11.13p 1458798
15/07/2015 12.88p 12.93p 11.00p 11.50p 8537111
14/07/2015 13.88p 14.02p 13.75p 13.88p 1249324
13/07/2015 14.13p 14.25p 13.75p 13.88p 434595
10/07/2015 14.25p 14.40p 14.00p 14.13p 638655
09/07/2015 14.00p 14.40p 13.80p 14.25p 461462
08/07/2015 14.25p 14.50p 13.75p 14.13p 2083360
07/07/2015 14.50p 14.74p 14.01p 14.25p 1045928
06/07/2015 14.88p 15.00p 14.30p 14.50p 863247
03/07/2015 14.88p 15.21p 14.65p 15.13p 335767
02/07/2015 15.13p 15.21p 14.70p 14.88p 240299
01/07/2015 15.50p 15.50p 14.87p 15.13p 924069
30/06/2015 14.50p 16.00p 14.00p 15.50p 2372217
29/06/2015 14.75p 14.75p 13.75p 14.50p 1215941
26/06/2015 15.00p 15.05p 14.62p 14.75p 960886
25/06/2015 14.75p 15.57p 14.73p 15.00p 2032551
24/06/2015 15.88p 16.14p 14.20p 14.75p 2751482

*Close Price adjusted for both dividends and splits