Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/06/2015 17.38p 17.38p 15.71p 15.88p 3462196
22/06/2015 17.00p 17.52p 16.95p 17.50p 921975
19/06/2015 17.00p 17.75p 16.70p 17.00p 1341393
18/06/2015 17.13p 17.40p 17.01p 17.25p 1441934
17/06/2015 15.88p 17.50p 15.50p 17.13p 1551486
16/06/2015 16.37p 16.44p 15.60p 15.88p 572468
15/06/2015 16.75p 16.85p 16.00p 16.37p 503857
12/06/2015 17.00p 17.60p 16.50p 16.75p 1503138
11/06/2015 17.50p 17.50p 16.60p 17.00p 1864351
10/06/2015 17.87p 17.87p 16.37p 17.50p 3789823
09/06/2015 15.88p 18.59p 15.88p 18.13p 7355250
08/06/2015 16.37p 16.58p 15.71p 15.88p 1264983
05/06/2015 15.75p 16.90p 15.60p 16.37p 1587305
04/06/2015 16.00p 16.50p 15.50p 15.75p 954258
03/06/2015 16.00p 16.50p 15.50p 16.00p 1460477
02/06/2015 16.25p 16.75p 15.31p 16.00p 1902161
01/06/2015 14.25p 17.45p 14.25p 16.25p 8350025
29/05/2015 14.13p 14.25p 13.83p 13.88p 1373231
28/05/2015 14.38p 14.49p 14.00p 14.13p 925188
27/05/2015 14.75p 14.80p 14.00p 14.38p 473911
26/05/2015 15.00p 15.25p 14.50p 14.75p 897648
22/05/2015 15.00p 15.75p 14.90p 15.00p 992992
21/05/2015 15.00p 15.25p 14.88p 15.00p 855275
20/05/2015 15.13p 15.72p 14.75p 15.00p 743087
19/05/2015 15.38p 15.50p 14.60p 15.13p 667485
18/05/2015 15.50p 15.90p 15.25p 15.38p 896892
15/05/2015 15.25p 15.84p 15.00p 15.50p 1619857
14/05/2015 14.25p 15.49p 13.93p 15.25p 1767493
13/05/2015 14.00p 14.48p 13.88p 14.25p 1093072
12/05/2015 14.62p 14.70p 13.75p 14.00p 1117863
11/05/2015 15.25p 15.25p 14.25p 14.62p 1177668
08/05/2015 15.38p 15.75p 14.60p 15.25p 847405
07/05/2015 15.50p 15.70p 15.06p 15.38p 828246
06/05/2015 14.50p 15.71p 14.10p 15.50p 1404488
05/05/2015 13.50p 15.00p 13.40p 14.38p 1442653
01/05/2015 14.62p 14.62p 12.75p 13.75p 3817583
30/04/2015 15.25p 15.25p 13.75p 14.88p 2432839
29/04/2015 15.75p 15.90p 15.06p 15.38p 819379
28/04/2015 15.50p 15.97p 15.27p 15.75p 1246807
27/04/2015 16.25p 16.34p 15.25p 15.50p 3159027
24/04/2015 17.25p 17.34p 16.00p 16.25p 2413758
23/04/2015 17.25p 17.50p 17.00p 17.25p 3110303
22/04/2015 17.00p 17.50p 17.00p 17.25p 2274469
21/04/2015 16.88p 17.25p 16.55p 17.00p 2292669
20/04/2015 17.00p 17.23p 16.60p 16.88p 1736101
17/04/2015 16.25p 17.60p 16.25p 17.00p 9222452
16/04/2015 15.38p 16.25p 15.00p 15.50p 3330994
15/04/2015 16.00p 16.15p 15.38p 15.38p 1900887
14/04/2015 15.75p 16.25p 15.50p 16.00p 2718822
13/04/2015 15.25p 16.09p 15.00p 15.75p 1671279
10/04/2015 16.37p 16.70p 15.00p 15.38p 4663694
09/04/2015 15.50p 16.75p 15.33p 16.37p 4886746
08/04/2015 14.50p 16.00p 14.40p 15.50p 4938251
07/04/2015 13.50p 14.75p 13.50p 14.50p 3168554
02/04/2015 12.63p 13.96p 12.40p 13.50p 2086606
01/04/2015 12.75p 13.00p 10.80p 12.50p 4480936
31/03/2015 14.62p 14.62p 12.85p 13.38p 1958346
30/03/2015 14.75p 15.00p 14.00p 14.62p 1708288
27/03/2015 14.38p 15.00p 14.25p 14.75p 1955969
26/03/2015 13.75p 15.25p 13.53p 14.38p 4014599
25/03/2015 13.25p 14.35p 13.25p 13.75p 1713337
24/03/2015 12.13p 13.62p 12.13p 13.25p 1831010
23/03/2015 12.50p 12.74p 12.04p 12.13p 395965
20/03/2015 12.25p 12.75p 11.81p 12.50p 149484
19/03/2015 12.50p 12.69p 11.98p 12.25p 952386
18/03/2015 12.50p 12.71p 12.00p 12.50p 1470654
17/03/2015 11.75p 13.24p 11.56p 12.50p 2882971
16/03/2015 11.25p 11.95p 11.25p 11.75p 784367
13/03/2015 11.38p 11.50p 11.02p 11.25p 421981
12/03/2015 11.25p 11.70p 11.10p 11.38p 532248
11/03/2015 11.25p 11.50p 11.10p 11.25p 274204
10/03/2015 11.88p 12.00p 11.01p 11.25p 642478
09/03/2015 11.88p 12.50p 11.51p 11.88p 1330272
06/03/2015 11.25p 12.60p 11.13p 12.25p 1449150
05/03/2015 10.25p 11.40p 10.25p 11.25p 1414835
04/03/2015 10.63p 10.75p 10.10p 10.25p 1201043
03/03/2015 10.88p 10.88p 10.53p 10.63p 132201
02/03/2015 11.25p 11.25p 10.80p 10.88p 396509
27/02/2015 11.50p 11.50p 11.00p 11.25p 319793
26/02/2015 11.75p 11.90p 11.35p 11.50p 377886
25/02/2015 11.63p 12.45p 11.63p 11.75p 1222142
24/02/2015 11.63p 11.98p 11.50p 11.63p 236947
23/02/2015 11.63p 11.76p 11.40p 11.63p 459133
20/02/2015 10.88p 11.94p 10.88p 11.63p 1585195
19/02/2015 10.88p 11.43p 10.16p 10.88p 576919
18/02/2015 10.38p 11.00p 10.24p 10.75p 408811
17/02/2015 10.50p 10.60p 10.37p 10.38p 262410
16/02/2015 10.38p 10.50p 10.00p 10.50p 1021277
13/02/2015 9.50p 10.65p 9.31p 10.38p 1929392
12/02/2015 10.25p 10.50p 10.00p 10.25p 1559016
11/02/2015 11.00p 11.00p 9.88p 10.38p 908950
10/02/2015 11.63p 12.73p 10.75p 11.00p 2472189
09/02/2015 10.50p 12.00p 10.35p 11.63p 3052798
06/02/2015 9.75p 10.73p 9.60p 10.50p 1866650
05/02/2015 9.38p 10.50p 9.10p 9.75p 1981298
04/02/2015 9.00p 9.75p 8.83p 9.38p 776432
03/02/2015 8.75p 9.20p 8.15p 9.00p 1671475
02/02/2015 8.88p 9.24p 8.00p 8.75p 2192382
30/01/2015 8.63p 8.78p 8.26p 8.63p 712334
29/01/2015 8.63p 8.73p 8.40p 8.63p 576584
28/01/2015 8.75p 8.89p 8.50p 8.63p 202581
27/01/2015 9.75p 9.75p 8.52p 8.75p 712522
26/01/2015 9.63p 9.87p 9.50p 9.75p 541297
23/01/2015 8.50p 10.00p 8.43p 9.63p 2513836
22/01/2015 8.00p 8.75p 7.83p 8.50p 978670
21/01/2015 8.13p 8.48p 7.78p 8.00p 409312
20/01/2015 8.75p 8.75p 7.92p 8.13p 1065962
19/01/2015 8.75p 8.83p 8.52p 8.75p 238336
16/01/2015 9.00p 9.00p 8.53p 8.75p 450664
15/01/2015 9.00p 9.18p 8.65p 9.00p 629227
14/01/2015 8.88p 9.00p 8.50p 9.00p 1403884
13/01/2015 9.75p 9.75p 8.75p 8.88p 639560
12/01/2015 10.50p 10.50p 9.50p 9.75p 692391
09/01/2015 10.50p 10.50p 10.25p 10.50p 298380
08/01/2015 10.75p 11.85p 10.33p 10.50p 3310003
07/01/2015 9.00p 9.91p 8.95p 9.50p 882230
06/01/2015 9.50p 9.75p 8.75p 9.00p 1122325
05/01/2015 9.38p 9.94p 9.38p 9.50p 1004777
02/01/2015 9.13p 9.50p 9.10p 9.38p 668828
31/12/2014 9.03p 9.30p 8.80p 9.13p 347758
30/12/2014 9.25p 9.50p 8.80p 9.03p 600903
29/12/2014 8.75p 9.55p 8.65p 9.25p 525307
24/12/2014 9.00p 9.00p 8.75p 8.75p 197423
23/12/2014 9.13p 9.22p 8.75p 9.00p 973680
22/12/2014 8.38p 9.31p 8.19p 9.13p 825310
19/12/2014 8.88p 9.20p 7.60p 8.50p 2102020
18/12/2014 7.25p 9.45p 7.13p 9.00p 3806312
17/12/2014 7.50p 7.75p 7.10p 7.25p 364729
16/12/2014 8.25p 8.25p 7.01p 7.50p 1653724
15/12/2014 9.88p 10.00p 7.76p 8.25p 4988084
12/12/2014 6.00p 10.20p 5.85p 9.88p 6724300
11/12/2014 6.13p 6.35p 5.55p 6.00p 2716535
10/12/2014 7.00p 7.00p 6.10p 6.13p 2618446
09/12/2014 7.13p 7.40p 6.70p 7.00p 1764042
08/12/2014 7.63p 7.64p 6.70p 7.13p 2363148
05/12/2014 8.13p 8.30p 7.50p 7.63p 1137835
04/12/2014 8.00p 8.40p 7.83p 8.13p 2581044
03/12/2014 8.63p 8.63p 7.86p 8.00p 1565155
02/12/2014 8.13p 9.00p 8.13p 8.63p 2844076
01/12/2014 11.00p 11.28p 7.80p 8.13p 9914239
28/11/2014 13.12p 13.32p 12.25p 12.63p 1834028
27/11/2014 13.63p 13.63p 13.00p 13.12p 954913
26/11/2014 13.63p 13.77p 13.35p 13.63p 448846
25/11/2014 13.75p 13.99p 13.25p 13.63p 1405813
24/11/2014 14.25p 14.28p 13.68p 13.75p 2770986
21/11/2014 13.88p 14.30p 13.10p 14.25p 1942101
20/11/2014 13.88p 14.05p 13.50p 13.88p 835748
19/11/2014 13.88p 14.25p 13.70p 13.88p 1680989
18/11/2014 14.13p 14.66p 13.58p 13.88p 1750966
17/11/2014 13.38p 14.50p 13.10p 14.25p 2548963
14/11/2014 12.75p 13.75p 12.70p 13.38p 1368265
13/11/2014 12.13p 13.30p 12.13p 12.88p 1825472
12/11/2014 12.25p 12.75p 11.88p 12.13p 2888136
11/11/2014 12.38p 12.75p 11.65p 12.25p 3143697
10/11/2014 13.12p 13.25p 12.10p 12.38p 3196569
07/11/2014 13.50p 13.50p 11.75p 13.12p 3987967
06/11/2014 13.25p 14.70p 13.12p 13.75p 2043542
05/11/2014 13.63p 13.75p 13.00p 13.25p 1768430
04/11/2014 14.25p 14.60p 13.57p 13.63p 1282030
03/11/2014 14.75p 15.00p 14.01p 14.25p 1406487
31/10/2014 14.38p 15.00p 14.38p 14.75p 1316561
30/10/2014 14.13p 15.39p 14.10p 14.38p 2196483
29/10/2014 14.75p 15.00p 14.00p 14.25p 1120673
28/10/2014 14.38p 15.74p 14.26p 14.75p 4263796
27/10/2014 12.75p 14.74p 12.75p 14.38p 2814817
24/10/2014 12.75p 12.99p 12.50p 12.75p 1306831
23/10/2014 12.88p 13.15p 12.50p 12.75p 1175315
22/10/2014 13.38p 13.45p 12.84p 12.88p 1349969
21/10/2014 13.88p 14.00p 13.00p 13.38p 2395274
20/10/2014 13.75p 14.50p 13.75p 13.88p 1719583
17/10/2014 12.13p 14.40p 12.01p 13.75p 4096062
16/10/2014 13.25p 13.30p 10.60p 12.13p 6184568
15/10/2014 17.87p 17.87p 12.75p 13.00p 15731877
14/10/2014 16.88p 18.25p 16.50p 17.87p 1597218
13/10/2014 17.75p 17.75p 16.25p 16.88p 1875772
10/10/2014 18.13p 18.13p 17.00p 17.75p 1986745
09/10/2014 18.88p 19.20p 17.75p 18.13p 1413528
08/10/2014 19.13p 19.48p 18.19p 18.88p 2081851
07/10/2014 19.25p 20.29p 19.00p 19.13p 3666586
06/10/2014 18.88p 19.50p 17.75p 19.25p 3326622
03/10/2014 18.63p 19.74p 18.16p 18.88p 3404775
02/10/2014 18.50p 19.40p 17.50p 18.50p 4664909
01/10/2014 19.37p 20.50p 18.13p 18.50p 5992723
30/09/2014 16.63p 21.25p 16.25p 19.37p 8962559
29/09/2014 16.75p 17.00p 16.25p 16.63p 2845348
26/09/2014 17.00p 17.20p 16.25p 16.75p 3672845
25/09/2014 17.00p 17.48p 16.00p 17.00p 2153185
24/09/2014 17.13p 17.30p 16.50p 17.00p 2093343
23/09/2014 17.87p 18.18p 16.74p 17.25p 3234610
22/09/2014 18.25p 18.49p 17.00p 17.87p 3032262
19/09/2014 16.25p 18.50p 16.13p 18.25p 5910804
18/09/2014 16.88p 16.99p 15.60p 16.25p 3786561
17/09/2014 14.62p 17.50p 14.19p 16.88p 6411899
16/09/2014 14.75p 14.89p 13.59p 14.62p 3876427
15/09/2014 15.00p 15.07p 14.50p 14.75p 1712706
12/09/2014 15.13p 15.30p 14.76p 15.00p 3784434
11/09/2014 15.25p 16.22p 14.62p 15.13p 5186917
10/09/2014 16.63p 16.72p 15.00p 15.13p 6434400
09/09/2014 15.13p 17.25p 14.51p 16.63p 14523739
08/09/2014 19.75p 19.75p 14.81p 14.88p 22021834

*Close Price adjusted for both dividends and splits