Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
20/04/2012 2.88p 2.88p 2.60p 2.63p 2659741
19/04/2012 2.88p 2.88p 2.75p 2.88p 177720
18/04/2012 2.88p 2.88p 2.75p 2.88p 62777
17/04/2012 2.88p 2.88p 2.75p 2.88p 386590
16/04/2012 2.88p 2.92p 2.76p 2.88p 307737
13/04/2012 2.88p 2.95p 2.76p 2.88p 437380
12/04/2012 2.88p 3.00p 2.85p 2.88p 458103
11/04/2012 2.38p 3.00p 2.30p 2.88p 1445361
10/04/2012 3.50p 3.50p 3.25p 3.38p 144573
05/04/2012 3.88p 4.00p 3.25p 3.50p 7981980
04/04/2012 3.88p 3.88p 3.75p 3.88p 254309
03/04/2012 3.88p 3.88p 3.75p 3.88p 201503
02/04/2012 3.88p 3.95p 3.75p 3.88p 445247
30/03/2012 3.88p 3.90p 3.81p 3.88p 572656
29/03/2012 4.13p 4.18p 3.75p 3.88p 1586205
28/03/2012 4.38p 4.38p 3.86p 4.13p 2401340
27/03/2012 4.63p 4.63p 4.25p 4.38p 1893740
26/03/2012 4.63p 4.67p 4.50p 4.63p 687297
23/03/2012 4.63p 4.75p 4.56p 4.63p 119551
22/03/2012 4.63p 4.75p 4.50p 4.63p 3052164
21/03/2012 5.13p 5.23p 4.40p 4.63p 2250312
20/03/2012 6.13p 6.50p 5.25p 5.25p 5305136
19/03/2012 5.38p 5.50p 5.05p 5.38p 573211
16/03/2012 5.25p 5.40p 5.00p 5.38p 442762
15/03/2012 5.38p 5.40p 4.90p 5.25p 1522900
14/03/2012 5.00p 5.40p 5.00p 5.38p 1188106
13/03/2012 4.88p 5.39p 4.80p 4.88p 1401374
12/03/2012 5.13p 5.50p 4.75p 4.88p 609381
09/03/2012 4.63p 5.50p 4.60p 5.13p 8705697
08/03/2012 4.88p 4.88p 4.50p 4.63p 1295656
07/03/2012 4.88p 4.88p 4.52p 4.75p 627351
06/03/2012 4.88p 5.13p 4.55p 4.88p 408248
05/03/2012 5.25p 5.45p 4.88p 4.88p 933876
02/03/2012 5.38p 5.75p 5.10p 5.25p 789792
01/03/2012 5.00p 5.75p 4.50p 5.38p 1789850
29/02/2012 5.13p 5.18p 5.00p 5.00p 514227
28/02/2012 5.13p 5.13p 4.90p 5.13p 200326
27/02/2012 5.50p 5.50p 5.00p 5.13p 549528
24/02/2012 5.50p 5.74p 5.26p 5.50p 123077
23/02/2012 5.50p 5.75p 5.25p 5.50p 1164958
22/02/2012 5.13p 5.75p 5.13p 5.63p 269346
21/02/2012 4.75p 5.25p 4.75p 5.13p 498385
20/02/2012 4.88p 4.99p 4.58p 4.75p 590395
17/02/2012 5.00p 5.10p 4.50p 4.88p 596803
16/02/2012 5.13p 5.13p 4.84p 5.00p 417555
15/02/2012 4.88p 5.36p 4.85p 5.13p 860454
14/02/2012 4.88p 5.00p 4.75p 4.88p 521258
13/02/2012 4.88p 4.93p 4.75p 4.88p 5893206
10/02/2012 4.63p 5.00p 4.63p 4.88p 1598625
09/02/2012 4.38p 4.95p 4.38p 4.63p 480820
08/02/2012 4.63p 4.63p 4.25p 4.38p 1174573
07/02/2012 4.63p 4.67p 4.38p 4.63p 333384
06/02/2012 4.88p 4.90p 4.38p 4.63p 1171442
03/02/2012 4.88p 4.90p 4.75p 4.88p 194244
02/02/2012 5.00p 5.00p 4.78p 4.88p 108270
01/02/2012 5.00p 5.10p 4.80p 5.00p 234969
31/01/2012 4.88p 5.20p 4.88p 5.00p 372716
30/01/2012 5.38p 5.38p 4.74p 4.88p 938034
27/01/2012 5.38p 5.38p 5.08p 5.38p 191622
26/01/2012 5.50p 5.75p 5.25p 5.38p 975956
25/01/2012 5.38p 5.50p 5.30p 5.50p 1060923
24/01/2012 5.50p 5.65p 5.24p 5.38p 1362446
23/01/2012 5.13p 5.86p 5.08p 5.63p 4077150
20/01/2012 4.75p 5.49p 4.75p 5.13p 1795626
19/01/2012 4.88p 5.00p 4.50p 4.75p 665747
18/01/2012 4.88p 5.00p 4.60p 4.88p 620575
17/01/2012 4.38p 5.00p 4.38p 4.88p 7378855
16/01/2012 4.63p 4.63p 4.22p 4.38p 799108
13/01/2012 4.63p 4.72p 4.50p 4.63p 644873
12/01/2012 4.63p 4.71p 4.34p 4.63p 1329303
11/01/2012 4.88p 5.00p 4.50p 4.75p 652275
10/01/2012 4.50p 5.00p 4.42p 4.88p 2548675
09/01/2012 3.88p 4.75p 3.85p 4.50p 2565929
06/01/2012 3.88p 4.00p 3.75p 3.88p 345990
05/01/2012 4.00p 4.00p 3.62p 3.88p 774682
04/01/2012 4.00p 4.04p 3.76p 4.00p 191213
03/01/2012 3.88p 4.20p 3.75p 4.00p 580768
30/12/2011 3.63p 3.75p 3.55p 3.75p 198387
29/12/2011 3.63p 3.75p 3.55p 3.63p 250484
28/12/2011 3.88p 3.88p 3.53p 3.63p 478065
23/12/2011 4.13p 4.13p 3.55p 3.88p 291221
22/12/2011 3.88p 4.15p 3.75p 4.13p 715373
21/12/2011 3.88p 3.95p 3.75p 3.88p 175000
20/12/2011 3.63p 4.17p 3.63p 3.88p 607561
19/12/2011 3.88p 3.88p 3.53p 3.63p 597505
16/12/2011 3.88p 3.90p 3.75p 3.88p 472755
15/12/2011 3.63p 4.48p 3.55p 3.88p 3257172
14/12/2011 3.88p 3.88p 3.63p 3.63p 449396
13/12/2011 3.88p 3.89p 3.58p 3.88p 262145
12/12/2011 4.13p 4.13p 3.75p 3.88p 91734
09/12/2011 4.25p 4.25p 4.00p 4.13p 350381
08/12/2011 4.25p 4.47p 4.02p 4.25p 203623
07/12/2011 4.25p 4.40p 4.00p 4.25p 337980
06/12/2011 4.00p 4.00p 3.78p 4.00p 120000
05/12/2011 4.13p 4.13p 3.85p 4.00p 406814
02/12/2011 3.75p 4.13p 3.75p 4.13p 252304
01/12/2011 3.63p 3.97p 3.63p 3.88p 624974
30/11/2011 3.75p 4.00p 3.50p 3.63p 1179267
29/11/2011 3.88p 4.00p 3.55p 3.75p 650916
28/11/2011 3.88p 4.00p 3.55p 3.75p 141031
25/11/2011 3.88p 4.00p 3.50p 3.88p 8390123
24/11/2011 4.13p 4.20p 3.50p 3.88p 661130
23/11/2011 4.63p 4.63p 4.00p 4.13p 857773
22/11/2011 4.75p 5.20p 4.38p 4.63p 1091015
21/11/2011 4.50p 4.73p 4.33p 4.63p 278024
18/11/2011 4.38p 4.76p 4.25p 4.50p 939166
17/11/2011 4.38p 4.50p 4.25p 4.38p 1134112
16/11/2011 3.88p 4.75p 3.86p 4.38p 1481239
15/11/2011 3.88p 4.00p 3.83p 3.88p 93111
14/11/2011 4.25p 4.25p 3.50p 3.88p 1959667
11/11/2011 4.38p 4.44p 3.75p 4.25p 1356430
10/11/2011 4.63p 4.63p 4.28p 4.50p 1221813
09/11/2011 4.63p 5.00p 4.52p 4.63p 2406421
08/11/2011 5.00p 5.00p 4.26p 4.63p 3697336
07/11/2011 4.88p 5.20p 4.84p 5.00p 1006461
04/11/2011 4.88p 5.50p 4.79p 4.88p 6017920
03/11/2011 3.88p 5.00p 3.80p 4.88p 4582230
02/11/2011 3.88p 4.10p 3.30p 3.88p 1323090
01/11/2011 3.13p 4.97p 3.13p 3.88p 7720026
31/10/2011 2.88p 3.00p 2.75p 2.88p 7508983
28/10/2011 2.88p 2.90p 2.88p 2.88p 18506
27/10/2011 3.00p 3.00p 2.76p 2.88p 143354
26/10/2011 3.00p 3.00p 2.56p 3.00p 950000
25/10/2011 3.00p 3.00p 2.86p 3.00p 51473
24/10/2011 2.88p 3.00p 2.85p 3.00p 493965
21/10/2011 3.00p 3.00p 2.78p 2.88p 42500
20/10/2011 3.00p 3.05p 2.88p 3.00p 671297
19/10/2011 2.88p 2.90p 2.76p 2.88p 107194
18/10/2011 2.88p 2.88p 2.75p 2.88p 196000
17/10/2011 3.13p 3.13p 3.00p 3.13p 117686
14/10/2011 3.13p 3.13p 3.00p 3.13p 44836
13/10/2011 3.00p 3.25p 3.00p 3.13p 480117
12/10/2011 2.63p 3.00p 2.57p 3.00p 858121
11/10/2011 2.63p 2.75p 2.62p 2.63p 290000
10/10/2011 2.63p 2.63p 2.53p 2.63p 112094
07/10/2011 2.63p 2.63p 2.50p 2.63p 124026
06/10/2011 2.63p 2.65p 2.50p 2.63p 153285
05/10/2011 2.75p 2.90p 2.38p 2.63p 722511
04/10/2011 2.75p 3.00p 2.55p 2.75p 7085075
03/10/2011 2.75p 2.94p 2.55p 2.75p 63615
30/09/2011 2.63p 2.94p 2.63p 2.75p 125456
29/09/2011 3.13p 3.20p 2.63p 2.63p 635387
28/09/2011 2.88p 3.00p 2.75p 2.88p 135933
27/09/2011 3.00p 3.00p 2.75p 2.88p 995490
26/09/2011 3.13p 3.13p 2.55p 3.00p 1304503
23/09/2011 3.13p 3.25p 2.78p 3.00p 1207202
22/09/2011 3.50p 3.50p 3.00p 3.13p 624269
21/09/2011 3.13p 3.50p 3.01p 3.50p 1076713
20/09/2011 3.38p 3.38p 3.01p 3.13p 298099
19/09/2011 3.38p 3.38p 3.25p 3.38p 288206
16/09/2011 3.50p 3.63p 3.25p 3.38p 191470
15/09/2011 3.63p 3.63p 3.25p 3.63p 296009
14/09/2011 3.75p 3.75p 3.50p 3.63p 130149
13/09/2011 3.50p 4.00p 3.28p 3.75p 364397
12/09/2011 3.38p 3.90p 3.38p 3.50p 222991
09/09/2011 4.50p 4.54p 3.31p 3.38p 2405274
08/09/2011 4.25p 8.00p 4.00p 4.38p 23586884
07/09/2011 3.00p 4.50p 2.88p 4.25p 9448195
06/09/2011 2.75p 2.95p 2.75p 2.88p 53360
05/09/2011 2.63p 2.75p 2.61p 2.75p 271725
02/09/2011 2.75p 2.75p 2.61p 2.63p 281552
01/09/2011 2.75p 2.75p 2.61p 2.75p 522
31/08/2011 2.88p 2.93p 2.75p 2.75p 484526
30/08/2011 2.63p 3.25p 2.63p 2.88p 107411
26/08/2011 2.63p 2.75p 2.63p 2.63p 40437
25/08/2011 2.63p 2.73p 2.62p 2.63p 286923
24/08/2011 2.63p 2.88p 2.53p 2.63p 112298
23/08/2011 2.88p 2.88p 2.78p 2.88p 78314
22/08/2011 2.88p 2.88p 2.83p 2.88p 0
19/08/2011 2.88p 2.88p 2.83p 2.88p 55000
18/08/2011 3.13p 3.13p 2.75p 2.88p 25000
17/08/2011 3.13p 3.13p 3.00p 3.13p 250000
16/08/2011 3.13p 3.13p 3.00p 3.13p 12552
15/08/2011 3.13p 3.13p 3.08p 3.13p 4757
12/08/2011 3.13p 3.13p 3.00p 3.13p 12831
11/08/2011 3.13p 3.13p 3.00p 3.13p 81427
10/08/2011 3.00p 3.21p 2.88p 3.13p 279634
09/08/2011 2.75p 3.00p 2.75p 2.88p 6000000
08/08/2011 2.63p 2.90p 2.50p 2.88p 766845
05/08/2011 2.63p 2.95p 2.50p 2.88p 597609
04/08/2011 3.38p 3.48p 2.50p 2.88p 1074658
03/08/2011 3.63p 3.63p 3.26p 3.38p 278311
02/08/2011 3.63p 3.63p 3.50p 3.63p 182696
01/08/2011 3.63p 3.63p 3.53p 3.63p 6738
29/07/2011 3.63p 3.65p 3.53p 3.63p 159400
28/07/2011 3.63p 3.88p 3.58p 3.63p 1544512
27/07/2011 3.88p 3.88p 3.80p 3.88p 26440
26/07/2011 3.88p 3.88p 3.75p 3.88p 50000
25/07/2011 3.88p 3.88p 3.75p 3.88p 62000
22/07/2011 3.88p 3.88p 3.75p 3.88p 1235
21/07/2011 3.88p 3.88p 3.75p 3.88p 58875
20/07/2011 3.88p 3.88p 3.75p 3.88p 37021
19/07/2011 3.88p 4.13p 3.75p 3.88p 29461
18/07/2011 4.13p 4.13p 3.88p 4.13p 145622
15/07/2011 3.88p 4.00p 3.80p 3.88p 6030467
14/07/2011 3.88p 3.88p 3.80p 3.88p 17000
13/07/2011 3.88p 3.88p 3.80p 3.88p 27762
12/07/2011 4.13p 4.13p 3.54p 3.88p 323271
11/07/2011 4.13p 4.13p 3.93p 4.13p 51699
08/07/2011 4.13p 4.13p 4.00p 4.13p 165594

*Close Price adjusted for both dividends and splits