Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits