Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/02/2024 2.55p 2.56p 2.40p 2.50p 1052246
31/01/2024 2.65p 2.77p 2.50p 2.55p 1210696
30/01/2024 2.70p 2.90p 2.51p 2.65p 459872
29/01/2024 2.70p 2.90p 2.50p 2.70p 287028
26/01/2024 2.70p 2.80p 2.51p 2.70p 297589
25/01/2024 2.70p 2.90p 2.50p 2.70p 99067
24/01/2024 2.30p 2.70p 2.30p 2.60p 1419315
23/01/2024 2.30p 2.35p 2.23p 2.35p 25599
22/01/2024 2.35p 2.48p 2.23p 2.30p 3293502
19/01/2024 2.35p 2.35p 2.26p 2.35p 0
18/01/2024 2.40p 2.50p 2.23p 2.35p 907748
17/01/2024 2.35p 2.50p 2.25p 2.40p 2881885
16/01/2024 2.40p 2.40p 2.25p 2.35p 528216
15/01/2024 2.50p 2.60p 2.30p 2.40p 1353352
12/01/2024 2.50p 2.54p 2.40p 2.50p 90183
11/01/2024 2.50p 2.50p 2.40p 2.50p 416274
10/01/2024 2.50p 2.60p 2.45p 2.50p 412741
09/01/2024 2.50p 2.60p 2.45p 2.50p 311442
08/01/2024 2.50p 2.60p 2.40p 2.50p 3437
05/01/2024 2.55p 2.62p 2.43p 2.50p 666892
04/01/2024 2.55p 2.67p 2.40p 2.55p 907078
03/01/2024 2.55p 2.70p 2.40p 2.55p 359668
02/01/2024 2.50p 2.60p 2.47p 2.55p 312289
29/12/2023 2.50p 2.58p 2.45p 2.50p 62780
28/12/2023 2.55p 2.60p 2.45p 2.50p 1681947
27/12/2023 2.55p 2.70p 2.40p 2.55p 1112846
22/12/2023 2.55p 2.69p 2.42p 2.55p 108428
21/12/2023 2.70p 2.70p 2.27p 2.55p 2088887
20/12/2023 2.65p 2.89p 2.55p 2.75p 2166390
19/12/2023 2.65p 2.65p 2.56p 2.65p 70889
18/12/2023 2.65p 2.68p 2.50p 2.65p 131029
15/12/2023 2.65p 2.70p 2.58p 2.65p 136694
14/12/2023 2.65p 2.70p 2.50p 2.65p 356903
13/12/2023 2.65p 2.78p 2.58p 2.65p 37193
12/12/2023 2.65p 2.78p 2.56p 2.65p 858261
11/12/2023 2.65p 2.80p 2.56p 2.65p 453460
08/12/2023 2.75p 2.75p 2.55p 2.65p 347465
07/12/2023 2.75p 2.76p 2.63p 2.75p 224241
06/12/2023 2.85p 3.00p 2.65p 2.75p 519760
05/12/2023 2.85p 2.93p 2.65p 2.85p 1842807
04/12/2023 2.85p 2.95p 2.79p 2.85p 113310
01/12/2023 2.85p 2.97p 2.78p 2.85p 135587
30/11/2023 2.85p 2.85p 2.78p 2.85p 122000
29/11/2023 2.85p 3.00p 2.78p 2.85p 158415
28/11/2023 2.85p 2.90p 2.79p 2.85p 105254
27/11/2023 2.85p 2.94p 2.78p 2.85p 128033
24/11/2023 2.85p 2.87p 2.78p 2.85p 155439
23/11/2023 2.85p 2.89p 2.85p 2.85p 41258
22/11/2023 2.85p 2.90p 2.85p 2.85p 516441
21/11/2023 2.90p 3.00p 2.80p 2.85p 184593
20/11/2023 2.95p 2.95p 2.81p 2.90p 156445
17/11/2023 2.95p 2.95p 2.94p 2.95p 40709
16/11/2023 3.00p 3.00p 2.90p 2.95p 672318
15/11/2023 3.05p 3.08p 2.90p 3.00p 1691317
14/11/2023 2.95p 3.10p 2.92p 3.05p 498537
13/11/2023 2.95p 3.08p 2.88p 2.95p 119484
10/11/2023 2.95p 3.08p 2.86p 2.95p 246732
09/11/2023 2.90p 3.10p 2.80p 2.95p 204370
08/11/2023 2.80p 3.00p 2.80p 2.90p 620309
07/11/2023 2.80p 2.90p 2.60p 2.80p 1436677
06/11/2023 2.80p 3.00p 2.77p 2.80p 197387
03/11/2023 2.80p 3.00p 2.60p 2.80p 605641
02/11/2023 2.80p 2.94p 2.73p 2.80p 59632
01/11/2023 2.80p 3.00p 2.71p 2.80p 1808516
31/10/2023 2.75p 3.00p 2.53p 2.80p 1866750
30/10/2023 3.05p 3.19p 3.05p 3.05p 27781
27/10/2023 3.05p 3.09p 2.93p 3.05p 38430
26/10/2023 3.05p 3.09p 3.05p 3.05p 11165
25/10/2023 2.90p 3.09p 2.89p 3.05p 911767
24/10/2023 3.10p 3.10p 2.86p 2.90p 941886
23/10/2023 3.10p 3.20p 3.02p 3.10p 213930
20/10/2023 3.10p 3.10p 3.00p 3.10p 415213
19/10/2023 3.10p 3.10p 3.03p 3.10p 545
18/10/2023 3.15p 3.24p 3.00p 3.10p 340267
17/10/2023 3.15p 3.30p 3.08p 3.15p 61949
16/10/2023 3.15p 3.29p 3.06p 3.15p 377409
13/10/2023 3.00p 3.30p 2.93p 3.15p 368078
12/10/2023 3.00p 3.18p 3.00p 3.00p 374790
11/10/2023 3.30p 3.30p 2.84p 3.00p 752250
10/10/2023 3.30p 3.36p 3.30p 3.30p 7296
09/10/2023 3.35p 3.40p 3.20p 3.30p 66765
06/10/2023 3.35p 3.44p 3.35p 3.35p 300
05/10/2023 3.35p 3.40p 3.20p 3.35p 227977
04/10/2023 3.35p 3.39p 3.35p 3.35p 25342
03/10/2023 3.35p 3.44p 3.20p 3.35p 54059
02/10/2023 3.35p 3.44p 3.20p 3.35p 123777
29/09/2023 3.60p 3.67p 3.23p 3.35p 935287
28/09/2023 3.10p 3.70p 3.00p 3.60p 1902442
27/09/2023 2.90p 3.05p 2.87p 3.05p 554767
26/09/2023 3.00p 3.13p 2.86p 2.90p 414795
25/09/2023 2.95p 3.20p 2.78p 3.00p 542876
22/09/2023 3.05p 3.17p 3.00p 3.10p 1660639
21/09/2023 3.05p 3.07p 3.00p 3.05p 76999
20/09/2023 3.05p 3.08p 3.00p 3.05p 69221
19/09/2023 3.05p 3.10p 3.00p 3.05p 164723
18/09/2023 2.95p 3.10p 2.90p 3.05p 252047
15/09/2023 3.00p 3.00p 2.83p 2.95p 1209915
14/09/2023 3.10p 3.10p 2.90p 3.00p 183141
13/09/2023 3.10p 3.10p 3.00p 3.10p 59265
12/09/2023 3.10p 3.20p 3.00p 3.10p 31643
11/09/2023 3.10p 3.10p 3.00p 3.10p 9773
08/09/2023 3.10p 3.18p 3.00p 3.10p 356476
07/09/2023 3.15p 3.20p 3.03p 3.10p 378621
06/09/2023 3.15p 3.25p 3.03p 3.15p 18058
05/09/2023 3.20p 3.35p 3.10p 3.15p 953219
04/09/2023 3.20p 3.27p 3.13p 3.20p 47610
01/09/2023 3.15p 3.28p 3.06p 3.20p 370005
31/08/2023 2.90p 3.30p 2.83p 3.15p 1172959
30/08/2023 2.90p 3.00p 2.86p 2.90p 275443
29/08/2023 2.90p 2.90p 2.85p 2.90p 64334
25/08/2023 3.00p 3.00p 2.85p 2.90p 513041
24/08/2023 2.90p 3.00p 2.85p 3.00p 472738
23/08/2023 3.05p 3.05p 2.85p 2.90p 961165
22/08/2023 2.90p 3.10p 2.90p 3.05p 1123033
21/08/2023 2.90p 2.92p 2.80p 2.90p 241434
18/08/2023 2.90p 2.94p 2.83p 2.90p 163030
17/08/2023 2.90p 2.92p 2.80p 2.90p 79718
16/08/2023 2.85p 2.90p 2.85p 2.90p 0
15/08/2023 2.85p 2.92p 2.83p 2.85p 135506
14/08/2023 2.85p 2.94p 2.83p 2.85p 75825
11/08/2023 2.85p 2.99p 2.83p 2.85p 278003
10/08/2023 3.00p 3.05p 2.70p 2.85p 2127686
09/08/2023 3.00p 3.08p 2.92p 3.00p 42849
08/08/2023 2.85p 3.10p 2.85p 3.00p 991438
07/08/2023 3.05p 3.13p 2.80p 2.90p 1056195
04/08/2023 3.05p 3.20p 2.93p 3.05p 338993
03/08/2023 3.00p 3.17p 2.88p 3.05p 432040
02/08/2023 3.15p 3.15p 2.88p 3.00p 387570
01/08/2023 3.15p 3.24p 3.00p 3.15p 460949
31/07/2023 3.63p 3.63p 2.82p 3.15p 4627924
28/07/2023 3.60p 3.75p 3.50p 3.63p 934203
27/07/2023 3.60p 3.70p 3.57p 3.60p 268442
26/07/2023 3.85p 3.85p 3.57p 3.60p 550392
25/07/2023 3.85p 3.88p 3.69p 3.85p 215519
24/07/2023 3.85p 4.00p 3.60p 3.85p 166210
21/07/2023 3.85p 4.03p 3.68p 3.85p 81602
20/07/2023 3.80p 4.00p 3.63p 3.85p 195577
19/07/2023 4.05p 4.15p 3.63p 3.80p 1301179
18/07/2023 4.05p 4.16p 4.05p 4.05p 173375
17/07/2023 3.80p 4.20p 3.71p 4.05p 1588570
14/07/2023 3.85p 3.94p 3.72p 3.80p 361661
13/07/2023 4.05p 4.05p 3.75p 3.85p 827478
12/07/2023 4.05p 4.19p 3.93p 4.05p 467829
11/07/2023 4.15p 4.18p 3.86p 4.05p 2351784
10/07/2023 4.30p 4.38p 4.00p 4.15p 2535379
07/07/2023 3.25p 4.70p 3.25p 4.14p 5415966
06/07/2023 3.50p 3.40p 3.40p 3.40p 0
05/07/2023 3.50p 3.40p 3.40p 3.40p 0
04/07/2023 3.50p 3.40p 3.40p 3.40p 0
03/07/2023 3.50p 3.40p 3.40p 3.40p 0
30/06/2023 3.50p 3.70p 2.50p 3.40p 17354468
29/06/2023 4.10p 4.10p 3.90p 4.00p 859372
28/06/2023 4.05p 4.15p 4.00p 4.10p 1256922
27/06/2023 4.25p 4.25p 4.01p 4.05p 978416
26/06/2023 4.30p 4.30p 4.13p 4.25p 411040
23/06/2023 4.40p 4.60p 4.20p 4.30p 1670426
22/06/2023 4.05p 4.58p 3.96p 4.40p 2430764
21/06/2023 4.40p 4.40p 4.01p 4.05p 3282277
20/06/2023 4.55p 4.60p 4.32p 4.40p 398918
19/06/2023 4.55p 4.62p 4.40p 4.55p 155130
16/06/2023 4.40p 4.64p 4.40p 4.55p 1135494
15/06/2023 4.60p 4.65p 4.31p 4.40p 1577041
14/06/2023 4.85p 4.87p 4.30p 4.60p 3991116
13/06/2023 5.05p 5.10p 4.82p 4.85p 1801076
12/06/2023 5.30p 5.35p 5.03p 5.05p 2823291
09/06/2023 5.55p 5.65p 5.22p 5.50p 2629257
08/06/2023 5.70p 5.79p 5.44p 5.55p 854455
07/06/2023 5.80p 5.80p 5.53p 5.70p 2606017
06/06/2023 5.80p 5.84p 5.72p 5.80p 906224
05/06/2023 5.70p 5.88p 5.52p 5.80p 3262276
02/06/2023 6.20p 6.20p 5.62p 5.70p 4786578
01/06/2023 6.30p 6.40p 6.00p 6.20p 585967
31/05/2023 6.30p 6.50p 6.09p 6.30p 1342109
30/05/2023 6.55p 6.70p 6.27p 6.30p 2229250
26/05/2023 6.40p 6.70p 6.40p 6.55p 2214538
25/05/2023 6.20p 6.60p 6.20p 6.40p 1268243
24/05/2023 6.10p 6.29p 6.08p 6.20p 1427506
23/05/2023 6.10p 6.17p 6.07p 6.10p 1973551
22/05/2023 6.10p 6.20p 6.02p 6.10p 604448
19/05/2023 6.00p 6.20p 6.00p 6.10p 1603518
18/05/2023 6.00p 6.15p 5.82p 6.00p 591321
17/05/2023 6.00p 6.20p 5.85p 6.00p 204708
16/05/2023 5.90p 6.00p 5.83p 6.00p 549633
15/05/2023 6.15p 6.20p 5.83p 5.90p 1048280
12/05/2023 6.05p 6.30p 6.00p 6.15p 5576061
11/05/2023 6.10p 6.12p 6.04p 6.05p 464568
10/05/2023 6.00p 6.20p 5.90p 6.10p 629286
09/05/2023 6.20p 6.20p 5.93p 5.95p 1112827
05/05/2023 6.25p 6.30p 6.13p 6.20p 392249
04/05/2023 6.75p 6.75p 6.05p 6.25p 2527990
03/05/2023 6.75p 6.77p 6.61p 6.75p 378384
02/05/2023 6.75p 6.87p 6.60p 6.75p 875351
28/04/2023 6.70p 6.90p 6.60p 6.75p 1541285
27/04/2023 6.90p 6.90p 6.60p 6.70p 427004
26/04/2023 7.15p 7.15p 6.80p 6.90p 746349
25/04/2023 7.15p 7.15p 7.10p 7.15p 744364
24/04/2023 7.20p 7.30p 7.10p 7.15p 1308725
21/04/2023 7.10p 7.23p 7.07p 7.20p 472691
20/04/2023 7.10p 7.20p 6.90p 7.10p 657846
19/04/2023 7.10p 7.17p 6.97p 7.10p 487130

*Close Price adjusted for both dividends and splits