Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/11/2013 3.85p 3.85p 3.75p 3.85p 67642
18/11/2013 3.85p 3.85p 3.75p 3.85p 208913
15/11/2013 3.85p 3.85p 3.51p 3.85p 221500
14/11/2013 4.00p 4.00p 3.62p 3.85p 648747
13/11/2013 4.00p 4.14p 4.00p 4.00p 27525
12/11/2013 4.13p 4.19p 3.83p 4.00p 203493
11/11/2013 4.13p 4.20p 4.00p 4.13p 33616
08/11/2013 4.13p 4.13p 4.00p 4.13p 168566
07/11/2013 4.13p 4.13p 4.00p 4.13p 160045
06/11/2013 4.13p 4.13p 4.00p 4.13p 103752
05/11/2013 4.13p 4.13p 4.00p 4.13p 51298
04/11/2013 4.13p 4.15p 4.13p 4.13p 49245
01/11/2013 4.13p 4.25p 4.00p 4.13p 132583
31/10/2013 4.13p 4.19p 4.10p 4.13p 119118
30/10/2013 4.13p 4.24p 4.02p 4.13p 220244
29/10/2013 4.13p 4.25p 4.13p 4.13p 83473
28/10/2013 4.13p 4.24p 4.10p 4.13p 139148
25/10/2013 4.13p 4.25p 4.10p 4.13p 627248
24/10/2013 4.13p 4.24p 4.10p 4.13p 157524
23/10/2013 4.13p 4.19p 4.13p 4.13p 245812
22/10/2013 4.13p 4.38p 4.00p 4.13p 0
21/10/2013 4.25p 4.38p 4.13p 4.13p 30069
18/10/2013 4.25p 4.25p 4.18p 4.25p 5223
17/10/2013 4.25p 4.39p 4.18p 4.25p 37491
16/10/2013 4.25p 4.40p 4.18p 4.25p 42143
15/10/2013 4.25p 4.40p 4.18p 4.25p 55852
14/10/2013 4.25p 4.50p 4.11p 4.25p 147574
11/10/2013 4.38p 4.50p 4.25p 4.25p 0
10/10/2013 4.38p 4.50p 4.33p 4.38p 56952
09/10/2013 4.38p 4.63p 4.30p 4.50p 123995
08/10/2013 4.50p 4.55p 4.33p 4.38p 1152364
07/10/2013 4.38p 4.50p 4.30p 4.50p 653225
04/10/2013 4.38p 4.47p 4.25p 4.38p 744183
03/10/2013 4.50p 4.50p 4.27p 4.38p 703299
02/10/2013 4.63p 4.63p 4.38p 4.50p 503242
01/10/2013 4.63p 4.63p 4.50p 4.63p 176074
30/09/2013 4.63p 4.63p 4.53p 4.63p 247266
27/09/2013 4.63p 4.75p 4.50p 4.63p 504490
26/09/2013 4.63p 4.65p 4.61p 4.63p 369422
25/09/2013 4.50p 4.75p 4.50p 4.63p 190201
24/09/2013 4.50p 4.75p 4.36p 4.50p 386036
23/09/2013 4.50p 4.75p 4.36p 4.50p 130945
20/09/2013 4.50p 4.79p 4.26p 4.50p 440287
19/09/2013 4.25p 4.50p 4.08p 4.50p 1120695
18/09/2013 4.25p 4.35p 4.08p 4.25p 0
17/09/2013 4.25p 4.35p 4.08p 4.25p 44050
16/09/2013 4.13p 4.25p 4.10p 4.25p 23994
13/09/2013 4.13p 4.25p 4.13p 4.13p 67609
12/09/2013 4.50p 4.50p 4.08p 4.13p 185763
11/09/2013 4.38p 4.50p 4.25p 4.50p 292918
10/09/2013 4.50p 4.50p 4.13p 4.38p 283624
09/09/2013 4.38p 4.50p 4.07p 4.50p 624593
06/09/2013 4.38p 4.49p 4.25p 4.38p 511947
05/09/2013 4.38p 4.38p 4.31p 4.38p 57359
04/09/2013 4.38p 4.38p 4.34p 4.38p 50000
03/09/2013 4.38p 4.48p 4.33p 4.38p 121369
02/09/2013 4.38p 4.49p 4.32p 4.38p 73878
30/08/2013 4.25p 4.50p 4.25p 4.38p 249260
29/08/2013 4.25p 4.50p 4.20p 4.25p 441487
28/08/2013 4.25p 4.26p 4.19p 4.25p 46260
27/08/2013 4.38p 4.40p 4.25p 4.25p 120777
23/08/2013 4.25p 4.40p 4.05p 4.38p 388847
22/08/2013 4.38p 4.45p 4.00p 4.25p 449492
21/08/2013 4.25p 4.50p 4.20p 4.38p 139729
20/08/2013 4.25p 4.38p 4.13p 4.25p 46214
19/08/2013 4.25p 4.50p 4.11p 4.25p 443301
16/08/2013 4.13p 4.25p 4.00p 4.25p 102823
15/08/2013 4.38p 4.38p 4.00p 4.13p 681924
14/08/2013 4.38p 4.38p 4.25p 4.38p 47500
13/08/2013 4.38p 4.38p 4.25p 4.38p 188780
12/08/2013 4.38p 4.38p 4.25p 4.38p 83000
09/08/2013 4.38p 4.39p 4.25p 4.38p 307829
08/08/2013 4.38p 4.44p 4.15p 4.38p 645049
07/08/2013 4.38p 4.50p 4.25p 4.50p 136541
06/08/2013 4.38p 4.50p 4.35p 4.38p 591808
05/08/2013 4.13p 4.50p 4.13p 4.38p 954738
02/08/2013 4.13p 4.25p 4.13p 4.13p 288084
01/08/2013 4.13p 4.25p 4.03p 4.13p 733920
31/07/2013 3.88p 4.25p 3.80p 4.13p 1292604
30/07/2013 3.63p 3.88p 3.63p 3.88p 1142088
29/07/2013 3.63p 3.63p 3.50p 3.63p 134863
26/07/2013 3.75p 3.75p 3.25p 3.63p 487502
25/07/2013 3.75p 3.75p 3.63p 3.75p 141137
24/07/2013 3.75p 4.00p 3.67p 3.75p 925705
23/07/2013 3.75p 3.75p 3.65p 3.75p 165321
22/07/2013 3.75p 3.85p 3.65p 3.75p 331850
19/07/2013 3.63p 3.84p 3.60p 3.75p 210002
18/07/2013 3.63p 3.63p 3.60p 3.63p 70000
17/07/2013 3.63p 3.75p 3.50p 3.63p 506626
16/07/2013 3.50p 3.50p 3.50p 3.50p 6863
15/07/2013 3.50p 3.50p 3.50p 3.50p 127708
12/07/2013 3.50p 3.70p 3.50p 3.50p 634003
11/07/2013 3.50p 3.65p 3.30p 3.50p 0
10/07/2013 3.50p 3.65p 3.30p 3.50p 244392
09/07/2013 3.50p 3.70p 3.30p 3.50p 396573
08/07/2013 3.50p 3.60p 3.40p 3.50p 83983
05/07/2013 3.50p 3.63p 3.33p 3.50p 490429
04/07/2013 3.50p 3.68p 3.33p 3.50p 133466
03/07/2013 3.38p 3.38p 3.31p 3.38p 10000
02/07/2013 3.38p 3.44p 3.38p 3.38p 4000
01/07/2013 3.38p 3.50p 3.30p 3.38p 103316
28/06/2013 3.38p 3.46p 3.00p 3.00p 97815
27/06/2013 3.50p 3.50p 3.25p 3.38p 256888
26/06/2013 3.50p 3.55p 3.26p 3.50p 4087
25/06/2013 3.50p 3.55p 3.00p 3.50p 222153
24/06/2013 3.50p 3.65p 3.32p 3.50p 516326
21/06/2013 3.63p 3.65p 3.45p 3.50p 3628
20/06/2013 3.50p 3.50p 3.45p 3.50p 25000
19/06/2013 3.50p 3.69p 3.30p 3.50p 52245
18/06/2013 3.63p 3.69p 3.35p 3.50p 78154
17/06/2013 3.38p 3.70p 3.38p 3.50p 690760
14/06/2013 4.00p 4.00p 3.30p 3.38p 1748765
13/06/2013 4.25p 4.25p 3.75p 4.00p 85754
12/06/2013 4.25p 4.25p 4.00p 4.25p 29285
11/06/2013 4.25p 4.25p 4.00p 4.25p 176087
10/06/2013 4.25p 4.25p 4.03p 4.25p 301368
07/06/2013 4.25p 4.25p 4.00p 4.25p 369816
06/06/2013 4.25p 4.25p 4.00p 4.25p 285730
05/06/2013 4.25p 4.25p 4.09p 4.25p 103368
04/06/2013 4.00p 4.20p 4.00p 4.13p 147729
03/06/2013 4.38p 4.38p 4.00p 4.00p 574531
31/05/2013 4.00p 4.70p 4.00p 4.38p 213661
30/05/2013 4.00p 4.25p 4.00p 4.00p 139151
29/05/2013 4.00p 4.25p 3.95p 4.00p 309973
28/05/2013 4.00p 4.25p 3.98p 4.00p 23204
24/05/2013 3.93p 4.24p 3.92p 4.00p 110648
23/05/2013 3.93p 4.25p 3.86p 3.93p 239516
22/05/2013 4.00p 4.20p 3.93p 3.93p 75013
21/05/2013 4.00p 4.25p 4.00p 4.00p 272963
20/05/2013 4.00p 4.25p 3.80p 3.88p 1068992
17/05/2013 3.88p 4.00p 3.76p 3.88p 483794
16/05/2013 3.88p 4.00p 3.80p 3.88p 131871
15/05/2013 3.88p 4.01p 3.75p 3.88p 198515
14/05/2013 3.63p 4.00p 3.63p 3.88p 401261
13/05/2013 3.63p 3.75p 3.30p 3.63p 4549166
10/05/2013 3.63p 3.75p 3.26p 3.63p 275823
09/05/2013 3.13p 3.73p 3.13p 3.63p 893557
08/05/2013 3.13p 3.25p 3.05p 3.13p 65055
07/05/2013 3.13p 3.15p 3.02p 3.13p 429414
03/05/2013 3.25p 3.40p 3.10p 3.13p 422148
02/05/2013 3.25p 3.40p 3.11p 3.25p 0
01/05/2013 3.25p 3.40p 3.11p 3.25p 154192
30/04/2013 3.13p 3.43p 3.10p 3.25p 786492
29/04/2013 3.13p 3.13p 2.96p 3.13p 406310
26/04/2013 3.13p 3.24p 3.01p 3.13p 69291
25/04/2013 3.13p 3.13p 3.06p 3.13p 23439
24/04/2013 3.13p 3.25p 3.10p 3.13p 809847
23/04/2013 3.38p 3.40p 3.00p 3.13p 375120
22/04/2013 3.63p 3.63p 3.25p 3.38p 701698
19/04/2013 3.38p 3.50p 3.28p 3.38p 686051
18/04/2013 3.63p 3.63p 3.28p 3.38p 265032
17/04/2013 3.63p 3.63p 3.50p 3.63p 103492
16/04/2013 3.63p 3.63p 3.55p 3.63p 5500
15/04/2013 3.75p 3.75p 3.55p 3.63p 48859
12/04/2013 3.75p 3.75p 3.57p 3.75p 386736
11/04/2013 3.75p 3.75p 3.58p 3.75p 278744
10/04/2013 3.63p 3.63p 3.58p 3.63p 400
09/04/2013 3.63p 3.70p 3.58p 3.63p 211451
08/04/2013 3.63p 3.80p 3.63p 3.63p 153182
05/04/2013 3.63p 3.85p 3.55p 3.63p 569718
04/04/2013 4.13p 4.22p 3.60p 3.63p 1666655
03/04/2013 3.88p 4.13p 3.78p 3.88p 832422
02/04/2013 4.13p 4.13p 3.80p 3.88p 769595
28/03/2013 4.13p 4.20p 4.00p 4.13p 280274
27/03/2013 4.13p 4.24p 4.03p 4.13p 517297
26/03/2013 4.25p 4.60p 4.02p 4.13p 1897500
25/03/2013 4.25p 4.25p 4.05p 4.25p 95072
22/03/2013 4.25p 4.25p 4.05p 4.25p 14867
21/03/2013 4.25p 4.25p 4.05p 4.25p 101281
20/03/2013 4.38p 4.38p 4.00p 4.25p 128010
19/03/2013 4.25p 4.50p 4.03p 4.38p 555145
18/03/2013 4.25p 4.32p 4.06p 4.25p 408959
15/03/2013 4.13p 4.50p 4.13p 4.25p 933879
14/03/2013 4.25p 4.27p 4.13p 4.13p 355154
13/03/2013 4.25p 4.29p 4.13p 4.25p 246505
12/03/2013 4.25p 4.50p 4.13p 4.25p 2206067
11/03/2013 4.13p 4.25p 4.06p 4.25p 2152065
08/03/2013 4.25p 4.50p 4.02p 4.13p 1211197
07/03/2013 4.13p 4.50p 4.05p 4.13p 2089572
06/03/2013 4.13p 4.20p 4.02p 4.13p 402242
05/03/2013 4.38p 4.38p 4.02p 4.13p 231823
04/03/2013 4.63p 4.68p 4.25p 4.38p 1007123
01/03/2013 4.63p 4.67p 4.51p 4.63p 91065
28/02/2013 4.75p 4.75p 4.53p 4.63p 339741
27/02/2013 4.88p 4.88p 4.50p 4.75p 867728
26/02/2013 5.00p 5.00p 4.81p 4.88p 165739
25/02/2013 4.88p 5.00p 4.75p 5.00p 309450
22/02/2013 4.75p 5.19p 4.67p 4.88p 1054969
21/02/2013 4.88p 4.94p 4.67p 4.75p 324598
20/02/2013 4.88p 5.10p 4.75p 4.88p 326693
19/02/2013 5.00p 5.00p 4.60p 4.88p 1490081
18/02/2013 4.75p 5.00p 4.75p 5.00p 620979
15/02/2013 4.88p 4.95p 4.56p 4.75p 5227207
14/02/2013 4.88p 4.90p 4.75p 4.88p 735515
13/02/2013 5.25p 5.50p 4.75p 4.88p 4417753
12/02/2013 4.75p 5.30p 4.75p 5.25p 3472901
11/02/2013 4.38p 5.00p 4.30p 4.75p 2184473
08/02/2013 4.38p 4.49p 4.30p 4.38p 482248
07/02/2013 4.38p 4.50p 4.36p 4.38p 307284
06/02/2013 4.38p 4.50p 4.30p 4.38p 793313

*Close Price adjusted for both dividends and splits