Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
07/07/2011 4.13p 4.13p 4.01p 4.13p 80549
06/07/2011 4.13p 4.22p 4.00p 4.13p 197646
05/07/2011 4.38p 4.38p 4.00p 4.13p 117000
04/07/2011 4.38p 4.38p 4.00p 4.38p 250000
01/07/2011 4.25p 4.38p 4.10p 4.38p 39788
30/06/2011 4.25p 4.25p 4.13p 4.25p 15000
29/06/2011 4.25p 4.25p 4.11p 4.25p 60823
28/06/2011 4.25p 4.25p 4.13p 4.25p 6787
27/06/2011 4.13p 4.27p 4.00p 4.25p 335302
24/06/2011 4.00p 4.03p 3.76p 4.00p 126633
23/06/2011 4.00p 4.11p 3.80p 4.00p 103711
22/06/2011 4.00p 4.13p 3.91p 4.00p 144278
21/06/2011 4.13p 4.20p 3.90p 4.00p 381903
20/06/2011 4.00p 4.25p 4.00p 4.13p 607100
17/06/2011 4.00p 4.25p 4.00p 4.00p 271651
16/06/2011 4.00p 4.00p 3.75p 4.00p 211254
15/06/2011 4.00p 4.28p 3.91p 4.00p 776932
14/06/2011 4.25p 4.25p 3.81p 4.00p 446378
13/06/2011 3.88p 4.25p 3.88p 4.25p 326749
10/06/2011 3.88p 4.00p 3.75p 3.88p 1985840
09/06/2011 4.13p 4.13p 3.75p 3.88p 740130
08/06/2011 4.13p 4.22p 4.02p 4.13p 202246
07/06/2011 4.63p 4.63p 4.05p 4.13p 118701
06/06/2011 4.63p 4.75p 4.50p 4.63p 255888
03/06/2011 4.38p 4.70p 4.38p 4.63p 595934
02/06/2011 4.38p 4.75p 4.26p 4.38p 226523
01/06/2011 4.50p 4.50p 4.30p 4.38p 571311
31/05/2011 4.25p 4.63p 4.25p 4.50p 703748
27/05/2011 4.00p 4.26p 3.83p 4.25p 429607
26/05/2011 3.88p 4.00p 3.80p 3.88p 882793
25/05/2011 3.88p 3.88p 3.80p 3.88p 132736
24/05/2011 4.00p 4.14p 3.79p 3.88p 146572
23/05/2011 3.88p 4.32p 3.83p 4.00p 349419
20/05/2011 3.88p 4.36p 3.76p 3.88p 1104870
19/05/2011 4.38p 4.38p 3.75p 3.88p 617886
18/05/2011 4.38p 4.38p 4.25p 4.38p 345514
17/05/2011 4.38p 4.38p 4.18p 4.38p 122033
16/05/2011 4.63p 4.63p 4.25p 4.38p 324080
13/05/2011 4.63p 4.63p 4.50p 4.63p 202561
12/05/2011 4.75p 4.75p 4.50p 4.63p 31400
11/05/2011 4.88p 4.95p 4.50p 4.75p 232975
10/05/2011 4.63p 4.63p 4.34p 4.63p 201867
09/05/2011 4.63p 4.75p 4.50p 4.63p 59700
06/05/2011 4.63p 4.66p 4.50p 4.63p 170993
05/05/2011 4.63p 4.63p 4.53p 4.63p 25000
04/05/2011 4.63p 4.70p 4.51p 4.63p 236599
03/05/2011 4.63p 4.70p 4.50p 4.63p 554258
28/04/2011 4.63p 4.67p 4.51p 4.63p 254436
27/04/2011 4.88p 4.88p 4.50p 4.63p 457299
26/04/2011 4.88p 4.88p 4.75p 4.88p 34913
21/04/2011 4.88p 4.88p 4.76p 4.88p 269108
20/04/2011 4.88p 5.00p 4.75p 4.88p 5368889
19/04/2011 4.88p 4.88p 4.75p 4.88p 219679
18/04/2011 4.88p 4.88p 4.75p 4.88p 228119
15/04/2011 4.88p 5.00p 4.78p 4.88p 282140
14/04/2011 5.38p 5.38p 4.78p 4.88p 1031993
13/04/2011 4.88p 5.38p 4.80p 5.38p 457407
12/04/2011 4.88p 5.01p 4.82p 4.88p 324836
11/04/2011 4.88p 4.95p 4.88p 4.88p 26000
08/04/2011 4.88p 4.95p 4.76p 4.88p 3697
07/04/2011 4.63p 4.99p 4.63p 4.88p 437846
06/04/2011 4.63p 4.75p 4.55p 4.63p 856285
05/04/2011 4.88p 4.88p 4.50p 4.63p 701866
04/04/2011 4.88p 5.00p 4.75p 4.88p 350817
01/04/2011 4.88p 4.94p 4.50p 4.88p 1290379
31/03/2011 4.88p 5.25p 4.76p 4.88p 893842
30/03/2011 4.88p 5.00p 4.86p 4.88p 635242
29/03/2011 4.88p 4.99p 4.78p 4.88p 696317
28/03/2011 5.13p 5.13p 4.75p 4.88p 987951
25/03/2011 5.25p 5.33p 5.00p 5.13p 376825
24/03/2011 5.25p 5.35p 5.00p 5.25p 165072
23/03/2011 5.38p 5.50p 5.14p 5.25p 1199141
22/03/2011 5.38p 5.50p 5.25p 5.38p 463323
21/03/2011 5.00p 5.25p 5.00p 5.13p 587113
18/03/2011 4.88p 5.00p 4.78p 5.00p 750970
17/03/2011 4.75p 4.88p 4.53p 4.88p 270094
16/03/2011 5.13p 5.19p 5.00p 5.13p 86392
15/03/2011 5.13p 5.20p 5.00p 5.13p 909767
14/03/2011 5.38p 5.45p 5.26p 5.38p 513839
11/03/2011 5.50p 5.60p 5.25p 5.38p 1507528
10/03/2011 5.63p 5.70p 5.35p 5.50p 544407
09/03/2011 5.63p 5.75p 5.50p 5.63p 3576391
08/03/2011 5.75p 6.00p 5.53p 5.63p 908109

*Close Price adjusted for both dividends and splits