Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/12/2009 8.75p 9.00p 8.25p 8.75p 1180883
01/12/2009 8.63p 9.05p 8.50p 8.75p 1507008
30/11/2009 8.63p 8.75p 8.25p 8.50p 1229205
27/11/2009 8.88p 8.88p 8.00p 8.63p 672653
26/11/2009 9.00p 9.00p 8.75p 8.88p 435693
25/11/2009 9.13p 9.25p 8.75p 9.00p 547670
24/11/2009 9.50p 9.50p 8.75p 9.13p 532234
23/11/2009 9.50p 9.70p 9.25p 9.50p 487402
20/11/2009 9.75p 9.75p 9.25p 9.50p 216630
19/11/2009 9.75p 9.80p 9.50p 9.75p 382506
18/11/2009 9.88p 10.13p 9.50p 9.75p 1020496
17/11/2009 9.75p 10.10p 9.68p 9.88p 280825
16/11/2009 9.88p 10.00p 9.50p 9.75p 498301
13/11/2009 9.88p 10.25p 9.50p 9.88p 719280
12/11/2009 10.25p 10.30p 9.55p 9.88p 359455
11/11/2009 10.25p 10.40p 10.00p 10.25p 602419
10/11/2009 9.75p 10.35p 9.79p 10.25p 521358
09/11/2009 10.00p 10.05p 9.00p 10.00p 973526
06/11/2009 10.25p 10.25p 9.75p 10.00p 624240
05/11/2009 10.25p 10.38p 9.87p 10.25p 424181
04/11/2009 10.25p 11.00p 10.25p 10.25p 3211300
03/11/2009 10.50p 10.50p 10.00p 10.25p 627274
02/11/2009 10.75p 10.70p 10.11p 10.50p 447211
30/10/2009 10.75p 11.50p 10.36p 10.75p 1022847
29/10/2009 10.75p 11.02p 10.53p 10.75p 785562
28/10/2009 11.00p 11.00p 10.25p 10.75p 1245539
27/10/2009 11.50p 11.50p 11.00p 11.00p 370596
26/10/2009 11.25p 11.70p 10.77p 11.50p 1325589
23/10/2009 11.25p 11.50p 10.85p 11.25p 843480
22/10/2009 11.50p 11.63p 11.10p 11.25p 499249
21/10/2009 11.25p 11.77p 11.00p 11.50p 1261957
20/10/2009 10.75p 11.50p 10.25p 11.25p 1890883
19/10/2009 10.75p 10.90p 10.25p 10.75p 751893
16/10/2009 11.25p 11.34p 10.50p 10.75p 524364
15/10/2009 11.25p 11.25p 10.50p 11.25p 1019598
14/10/2009 11.50p 11.50p 11.17p 11.25p 844880
13/10/2009 11.50p 11.52p 11.49p 11.50p 227564
12/10/2009 11.00p 11.75p 10.91p 11.50p 831010
09/10/2009 11.00p 11.25p 10.85p 11.00p 843025
08/10/2009 11.25p 11.43p 10.63p 11.00p 1620466
07/10/2009 11.00p 11.70p 10.84p 11.50p 1420058
06/10/2009 10.75p 11.40p 10.48p 11.00p 2274983
05/10/2009 9.25p 10.50p 9.00p 10.25p 2555367
02/10/2009 9.75p 9.75p 9.25p 9.25p 646093
01/10/2009 9.75p 9.83p 9.50p 9.75p 339826
30/09/2009 9.25p 10.25p 9.08p 9.75p 1928946
29/09/2009 10.25p 10.30p 9.00p 9.25p 2235282
28/09/2009 11.00p 10.90p 9.50p 10.25p 3803874
25/09/2009 11.00p 11.25p 10.50p 11.00p 641986
24/09/2009 11.25p 11.50p 10.76p 11.00p 845146
23/09/2009 11.50p 11.43p 11.25p 11.25p 155232
22/09/2009 11.75p 11.95p 11.00p 11.50p 719001
21/09/2009 11.50p 12.00p 11.56p 11.75p 1186969

*Close Price adjusted for both dividends and splits