Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/09/2014 19.88p 20.20p 19.00p 19.37p 4579450
04/09/2014 20.38p 20.85p 19.75p 19.88p 4250109
03/09/2014 19.13p 21.50p 18.90p 20.13p 10536551
02/09/2014 21.25p 22.00p 18.65p 19.13p 13701919
01/09/2014 24.50p 25.54p 21.09p 21.25p 18012404
29/08/2014 20.50p 23.09p 20.33p 22.88p 7337219
28/08/2014 20.38p 21.00p 19.75p 20.50p 6485830
27/08/2014 19.88p 21.25p 19.85p 20.38p 8392524
26/08/2014 17.25p 20.50p 17.10p 19.88p 17892802
22/08/2014 16.25p 17.50p 16.11p 17.25p 7907175
21/08/2014 17.00p 17.00p 16.01p 16.37p 3471210
20/08/2014 17.38p 17.70p 16.51p 17.00p 4276230
19/08/2014 18.38p 20.85p 17.00p 17.38p 19690960
18/08/2014 16.75p 17.00p 16.26p 16.50p 3042775
15/08/2014 17.13p 17.42p 16.50p 16.75p 3717912
14/08/2014 17.00p 17.65p 16.85p 17.13p 4643874
13/08/2014 17.13p 17.39p 16.31p 17.13p 5334908
12/08/2014 16.13p 17.25p 15.31p 17.13p 6487651
11/08/2014 16.63p 18.25p 15.53p 16.13p 16461333
08/08/2014 14.62p 15.25p 13.50p 14.75p 6504203
07/08/2014 15.25p 16.25p 14.50p 14.62p 6822984
06/08/2014 18.13p 19.75p 15.00p 15.13p 33486896
05/08/2014 11.13p 18.50p 10.85p 17.38p 12914947
04/08/2014 10.50p 11.44p 10.25p 11.13p 2925627
01/08/2014 11.38p 11.50p 10.35p 10.50p 2947244
31/07/2014 11.88p 11.88p 10.36p 11.50p 5533824
30/07/2014 12.13p 12.43p 11.75p 11.88p 1986988
29/07/2014 12.75p 12.90p 11.75p 12.13p 2390113
28/07/2014 12.88p 13.24p 12.50p 12.75p 2231144
25/07/2014 12.38p 13.40p 12.28p 12.63p 5670255
24/07/2014 12.13p 13.50p 12.00p 12.38p 8882656
23/07/2014 14.62p 14.75p 12.00p 12.13p 14141861
22/07/2014 15.63p 15.93p 12.75p 14.25p 21797660
21/07/2014 12.00p 15.81p 11.05p 15.63p 22225846
18/07/2014 9.38p 13.00p 9.12p 12.00p 21304192
17/07/2014 9.50p 9.60p 8.67p 9.38p 3324728
16/07/2014 9.88p 10.00p 9.14p 9.50p 5671906
15/07/2014 7.50p 10.00p 7.26p 9.75p 16607718
14/07/2014 8.63p 8.74p 7.25p 7.50p 6252433
11/07/2014 8.25p 9.15p 7.51p 8.63p 14279351
10/07/2014 8.25p 8.90p 6.75p 7.75p 10808991
09/07/2014 4.38p 10.47p 4.00p 8.25p 57371280
08/07/2014 4.00p 4.00p 3.80p 4.00p 109308
07/07/2014 4.00p 4.20p 3.77p 4.00p 485470
04/07/2014 4.13p 4.13p 3.81p 4.00p 389286
03/07/2014 4.25p 4.25p 4.00p 4.13p 264240
02/07/2014 4.25p 4.25p 4.01p 4.25p 128546
01/07/2014 4.25p 4.43p 4.00p 4.25p 673270
30/06/2014 4.88p 5.25p 4.00p 4.25p 2476100
27/06/2014 5.00p 5.25p 4.75p 5.25p 972187
26/06/2014 5.00p 5.08p 4.75p 5.00p 380606
25/06/2014 5.00p 5.25p 4.75p 5.00p 136568
24/06/2014 5.13p 5.15p 4.75p 5.00p 833517
23/06/2014 5.13p 5.20p 5.00p 5.13p 302158
20/06/2014 5.50p 5.50p 5.00p 5.13p 193548
19/06/2014 5.50p 5.60p 5.35p 5.50p 228939
18/06/2014 5.50p 5.65p 5.35p 5.50p 145804
17/06/2014 5.50p 5.70p 5.25p 5.50p 912488
16/06/2014 5.50p 5.75p 5.35p 5.50p 326212
13/06/2014 5.50p 5.53p 5.28p 5.50p 302440
12/06/2014 5.50p 5.53p 5.25p 5.50p 704387
11/06/2014 5.75p 5.75p 5.25p 5.38p 684572
10/06/2014 5.25p 6.00p 5.15p 5.75p 1606255
09/06/2014 4.75p 5.50p 4.75p 5.25p 1204691
06/06/2014 4.25p 5.00p 4.25p 4.75p 1548786
05/06/2014 4.25p 4.40p 4.08p 4.25p 247780
04/06/2014 4.63p 4.63p 4.10p 4.25p 570792
03/06/2014 4.63p 4.98p 4.50p 4.63p 349504
02/06/2014 4.63p 4.75p 4.56p 4.63p 185023
30/05/2014 4.75p 5.00p 4.51p 4.63p 440914
29/05/2014 4.75p 5.00p 4.68p 4.75p 132888
28/05/2014 4.63p 5.00p 4.63p 4.75p 248234
27/05/2014 4.75p 4.75p 4.50p 4.63p 131270
23/05/2014 4.75p 4.82p 4.50p 4.75p 294146
22/05/2014 4.75p 4.90p 4.53p 4.75p 129097
21/05/2014 4.63p 4.75p 4.51p 4.75p 252792
20/05/2014 4.75p 4.85p 4.50p 4.63p 189362
19/05/2014 4.75p 4.90p 4.50p 4.75p 275322
16/05/2014 4.63p 4.92p 4.63p 4.75p 334957
15/05/2014 4.75p 4.97p 4.50p 4.63p 690884
14/05/2014 4.75p 4.97p 4.66p 4.75p 55165
13/05/2014 4.75p 5.00p 4.63p 4.75p 160134
12/05/2014 4.75p 5.00p 4.60p 5.00p 60603
09/05/2014 4.75p 5.00p 4.60p 5.00p 63690
08/05/2014 4.63p 4.98p 4.50p 4.75p 624966
07/05/2014 4.88p 4.88p 4.61p 4.63p 272092
06/05/2014 4.88p 4.88p 4.75p 4.88p 552035
02/05/2014 5.00p 5.00p 4.75p 4.88p 815278
01/05/2014 5.00p 5.00p 4.85p 5.00p 18871
30/04/2014 5.00p 5.17p 4.88p 5.00p 34495
29/04/2014 5.25p 5.48p 5.00p 5.00p 631186
28/04/2014 4.75p 5.50p 4.51p 5.38p 1448273
25/04/2014 5.00p 5.00p 4.73p 4.75p 360371
24/04/2014 5.00p 5.00p 4.75p 5.00p 44014
23/04/2014 5.00p 5.09p 4.75p 5.00p 446203
22/04/2014 5.00p 5.25p 4.75p 5.00p 772289
17/04/2014 5.00p 5.08p 4.91p 5.00p 0
16/04/2014 5.00p 5.08p 4.91p 5.00p 32518
15/04/2014 5.00p 5.25p 4.80p 5.00p 225032
14/04/2014 5.13p 5.13p 4.85p 5.00p 206285
11/04/2014 5.00p 5.50p 5.00p 5.13p 1423846
10/04/2014 4.75p 5.25p 4.75p 5.00p 1618001
09/04/2014 4.50p 5.03p 4.38p 4.75p 1442944
08/04/2014 4.25p 4.50p 4.10p 4.38p 527587
07/04/2014 4.13p 4.25p 4.01p 4.25p 180130
04/04/2014 4.25p 4.25p 4.00p 4.13p 455178
03/04/2014 4.20p 4.25p 3.90p 4.25p 561375
02/04/2014 4.08p 4.22p 3.90p 4.20p 120940
01/04/2014 4.08p 4.08p 3.90p 4.08p 94861
31/03/2014 4.00p 4.12p 3.90p 4.08p 648432
28/03/2014 4.13p 4.25p 3.90p 4.25p 989192
27/03/2014 4.00p 4.13p 4.00p 4.13p 21221
26/03/2014 4.13p 4.20p 4.00p 4.13p 219416
25/03/2014 4.13p 4.13p 4.00p 4.13p 288494
24/03/2014 4.13p 4.15p 4.00p 4.13p 36196
21/03/2014 4.13p 4.17p 4.00p 4.13p 27145
20/03/2014 4.13p 4.13p 4.00p 4.13p 3433
19/03/2014 4.13p 4.25p 4.00p 4.13p 514469
18/03/2014 4.25p 4.35p 4.00p 4.13p 216594
17/03/2014 4.63p 4.63p 4.25p 4.50p 148063
14/03/2014 4.63p 4.67p 4.50p 4.63p 127155
13/03/2014 4.63p 4.63p 4.50p 4.63p 339379
12/03/2014 4.63p 4.63p 4.50p 4.63p 62467
11/03/2014 4.63p 4.63p 4.50p 4.63p 325678
10/03/2014 4.75p 4.80p 4.50p 4.63p 222469
07/03/2014 4.75p 4.75p 4.25p 4.75p 537110
06/03/2014 4.75p 4.80p 4.50p 4.75p 134412
05/03/2014 4.63p 4.80p 4.55p 4.75p 170331
04/03/2014 4.63p 4.69p 4.56p 4.63p 63134
03/03/2014 4.75p 4.75p 4.50p 4.63p 245285
28/02/2014 4.88p 5.00p 4.75p 4.75p 711718
27/02/2014 5.00p 5.15p 4.75p 4.75p 749342
26/02/2014 4.75p 5.13p 4.55p 5.00p 1121412
25/02/2014 4.75p 4.88p 4.56p 4.75p 208319
24/02/2014 5.00p 5.00p 4.50p 4.75p 306881
21/02/2014 5.00p 5.00p 4.85p 5.00p 515681
20/02/2014 4.75p 5.25p 4.56p 5.00p 2384747
19/02/2014 4.13p 5.00p 4.00p 4.63p 1738210
18/02/2014 4.50p 4.50p 4.10p 4.13p 1987305
17/02/2014 4.25p 4.50p 4.10p 4.50p 435234
14/02/2014 4.25p 4.32p 4.25p 4.25p 3000
13/02/2014 4.25p 4.50p 4.06p 4.25p 119538
12/02/2014 4.25p 4.25p 4.10p 4.25p 0
11/02/2014 4.25p 4.25p 4.10p 4.25p 22025
10/02/2014 4.25p 4.35p 4.10p 4.25p 0
07/02/2014 4.25p 4.35p 4.10p 4.25p 433532
06/02/2014 4.25p 4.35p 4.10p 4.25p 172714
05/02/2014 4.25p 4.25p 4.17p 4.25p 215000
04/02/2014 4.25p 4.40p 4.15p 4.25p 237211
03/02/2014 4.25p 4.25p 4.15p 4.25p 6249
31/01/2014 4.25p 4.39p 4.17p 4.25p 9444
30/01/2014 4.25p 4.40p 4.25p 4.25p 80000
29/01/2014 4.25p 4.40p 4.15p 4.25p 235786
28/01/2014 4.25p 4.25p 4.05p 4.13p 245000
27/01/2014 4.25p 4.25p 4.13p 4.25p 20000
24/01/2014 4.25p 4.50p 4.11p 4.25p 156481
23/01/2014 4.50p 4.55p 4.00p 4.25p 620385
22/01/2014 4.50p 4.55p 4.25p 4.50p 97309
21/01/2014 4.50p 4.60p 4.30p 4.50p 108619
20/01/2014 4.50p 4.60p 4.29p 4.50p 36150
17/01/2014 4.38p 4.60p 4.25p 4.50p 163615
16/01/2014 4.38p 4.38p 4.25p 4.38p 74266
15/01/2014 4.63p 4.63p 4.38p 4.38p 292173
14/01/2014 4.63p 4.63p 4.47p 4.63p 661708
13/01/2014 4.63p 4.63p 4.55p 4.63p 296332
10/01/2014 4.63p 4.64p 4.63p 4.63p 152500
09/01/2014 4.63p 4.73p 4.63p 4.63p 56134
08/01/2014 4.63p 4.75p 4.61p 4.63p 172328
07/01/2014 4.50p 4.71p 4.45p 4.63p 249218
06/01/2014 4.50p 4.75p 4.40p 4.50p 340942
03/01/2014 4.38p 4.72p 4.25p 4.50p 927451
02/01/2014 5.38p 6.50p 4.05p 4.25p 7213203
31/12/2013 4.63p 5.50p 4.63p 5.38p 2551256
30/12/2013 3.63p 4.75p 3.63p 4.63p 2061010
27/12/2013 3.50p 3.75p 3.49p 3.63p 425951
24/12/2013 3.50p 3.50p 3.40p 3.50p 0
23/12/2013 3.50p 3.50p 3.40p 3.50p 15649
20/12/2013 3.50p 3.50p 3.30p 3.50p 0
19/12/2013 3.50p 3.50p 3.30p 3.50p 6359
18/12/2013 3.50p 3.50p 3.35p 3.50p 4000
17/12/2013 3.50p 3.65p 3.35p 3.50p 165644
16/12/2013 3.50p 3.50p 3.31p 3.50p 227508
13/12/2013 3.50p 3.50p 3.33p 3.50p 30000
12/12/2013 3.50p 3.50p 3.35p 3.50p 135000
11/12/2013 3.50p 3.50p 3.35p 3.50p 18219
10/12/2013 3.50p 3.53p 3.35p 3.50p 154260
09/12/2013 3.50p 3.56p 3.50p 3.50p 42443
06/12/2013 3.50p 3.56p 3.38p 3.50p 182000
05/12/2013 3.50p 3.52p 3.40p 3.50p 131386
04/12/2013 3.50p 3.50p 3.30p 3.50p 60000
03/12/2013 3.50p 3.75p 3.35p 3.50p 24416
02/12/2013 3.50p 3.75p 3.50p 3.50p 281724
29/11/2013 3.50p 3.50p 3.31p 3.50p 165148
28/11/2013 3.50p 3.50p 3.31p 3.50p 23774
27/11/2013 3.50p 3.56p 3.31p 3.50p 82984
26/11/2013 3.50p 3.69p 3.31p 3.50p 109200
25/11/2013 3.50p 3.68p 3.31p 3.50p 150959
22/11/2013 3.50p 3.69p 3.30p 3.50p 275391
21/11/2013 3.73p 3.73p 3.25p 3.50p 170902
20/11/2013 3.85p 3.85p 3.73p 3.73p 33238

*Close Price adjusted for both dividends and splits