Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
18/04/2023 7.15p 7.28p 6.93p 7.05p 918444
17/04/2023 7.30p 7.49p 7.08p 7.15p 3072411
14/04/2023 6.95p 7.40p 6.93p 7.30p 2252097
13/04/2023 6.60p 7.00p 6.60p 6.95p 2365893
12/04/2023 5.75p 6.84p 5.66p 6.60p 4020143
11/04/2023 5.55p 5.91p 5.53p 5.75p 5642197
06/04/2023 5.65p 5.71p 5.50p 5.55p 4621453
05/04/2023 5.90p 5.90p 5.61p 5.65p 429802
04/04/2023 6.05p 6.20p 5.75p 5.90p 1358573
03/04/2023 6.05p 6.05p 5.90p 6.05p 775393
31/03/2023 5.85p 5.97p 5.83p 5.95p 1167587
30/03/2023 6.15p 6.30p 5.60p 5.85p 2952262
29/03/2023 6.20p 6.48p 6.00p 6.15p 3518695
28/03/2023 6.45p 6.55p 6.03p 6.20p 951857
27/03/2023 6.45p 6.55p 6.35p 6.45p 812629
24/03/2023 6.40p 6.60p 6.30p 6.32p 1521524
23/03/2023 6.25p 6.50p 6.13p 6.40p 662023
22/03/2023 6.20p 6.28p 6.12p 6.25p 383477
21/03/2023 6.30p 6.40p 6.20p 6.20p 978251
20/03/2023 6.75p 6.75p 6.20p 6.30p 1046162
17/03/2023 6.75p 6.97p 6.50p 6.75p 971958
16/03/2023 6.70p 6.90p 6.57p 6.75p 370675
15/03/2023 6.30p 6.88p 6.25p 6.70p 1151674
14/03/2023 6.30p 6.40p 6.20p 6.30p 504386
13/03/2023 6.45p 6.53p 6.22p 6.30p 1113353
10/03/2023 6.55p 6.60p 6.21p 6.45p 1312627
09/03/2023 6.70p 6.75p 6.28p 6.65p 3576665
08/03/2023 6.65p 6.78p 6.20p 6.70p 5650283
07/03/2023 7.90p 8.10p 6.62p 7.00p 7304057
06/03/2023 8.40p 8.60p 7.52p 7.75p 3391480
03/03/2023 8.40p 8.60p 8.25p 8.40p 1515005
02/03/2023 7.95p 8.53p 7.95p 8.40p 2898939
01/03/2023 8.00p 8.10p 7.95p 8.00p 880632
28/02/2023 7.85p 8.10p 7.83p 8.00p 4096491
27/02/2023 7.90p 8.00p 7.65p 7.85p 2052254
24/02/2023 7.40p 8.19p 7.40p 7.90p 3841552
23/02/2023 7.85p 7.85p 7.16p 7.40p 3661393
22/02/2023 8.10p 8.49p 7.75p 7.90p 3922703
21/02/2023 7.50p 8.19p 7.50p 8.10p 3047744
20/02/2023 7.10p 7.74p 7.10p 7.50p 3862448
17/02/2023 7.00p 7.12p 6.90p 7.12p 1831818
16/02/2023 7.00p 7.10p 6.90p 7.00p 2568717
15/02/2023 7.00p 7.09p 6.96p 7.00p 1255382
14/02/2023 6.95p 7.10p 6.92p 7.00p 4338537
13/02/2023 7.05p 7.14p 6.80p 6.95p 1784891
10/02/2023 6.90p 7.20p 6.90p 7.02p 2023916
09/02/2023 7.10p 7.18p 6.90p 6.90p 1086011
08/02/2023 6.90p 7.18p 6.90p 7.00p 1730034
07/02/2023 7.00p 7.10p 6.80p 6.90p 3174195
06/02/2023 6.90p 7.19p 6.83p 6.96p 4697822
03/02/2023 6.50p 7.17p 6.40p 6.90p 7587879
02/02/2023 6.15p 6.60p 6.05p 6.50p 7323297
01/02/2023 5.90p 6.30p 5.85p 6.10p 6615205
31/01/2023 5.70p 6.00p 5.65p 5.90p 3047313
30/01/2023 5.40p 6.00p 5.30p 5.70p 17026012
27/01/2023 5.15p 5.26p 5.10p 5.16p 809109
26/01/2023 5.25p 5.30p 5.03p 5.15p 2008336
25/01/2023 5.35p 5.47p 5.20p 5.25p 2624240
24/01/2023 5.30p 5.49p 5.20p 5.35p 1562136
23/01/2023 5.40p 5.44p 5.20p 5.30p 2157073
20/01/2023 5.50p 5.63p 5.30p 5.40p 1766207
19/01/2023 5.80p 5.84p 5.43p 5.50p 2627251
18/01/2023 5.45p 6.00p 5.45p 5.80p 4065611
17/01/2023 5.15p 5.63p 5.10p 5.45p 5432811
16/01/2023 4.55p 5.30p 4.40p 5.15p 7905697
13/01/2023 4.40p 4.54p 4.36p 4.45p 4225036
12/01/2023 4.10p 4.70p 4.10p 4.40p 4834266
11/01/2023 4.10p 4.16p 4.07p 4.10p 129098
10/01/2023 4.10p 4.17p 4.07p 4.10p 410742
09/01/2023 4.10p 4.20p 4.03p 4.10p 675611
06/01/2023 4.20p 4.24p 4.08p 4.10p 1475184
05/01/2023 4.30p 4.30p 4.07p 4.20p 950095
04/01/2023 4.30p 4.32p 4.20p 4.30p 1502780
03/01/2023 4.20p 4.40p 4.00p 4.30p 2300181
30/12/2022 4.20p 4.31p 4.00p 4.20p 212571
29/12/2022 4.20p 4.39p 4.00p 4.20p 668719
28/12/2022 4.00p 4.40p 3.94p 4.20p 1114400
23/12/2022 4.00p 4.15p 3.92p 4.00p 274120
22/12/2022 4.00p 4.19p 3.90p 4.00p 97437
21/12/2022 4.00p 4.19p 3.86p 4.00p 393209
20/12/2022 4.10p 4.12p 3.84p 4.00p 547984
19/12/2022 4.15p 4.17p 4.02p 4.10p 2260653
16/12/2022 4.20p 4.30p 4.10p 4.15p 2704010
15/12/2022 4.20p 4.22p 4.10p 4.10p 1344594
14/12/2022 4.20p 4.29p 4.10p 4.20p 830307
13/12/2022 4.20p 4.30p 4.10p 4.20p 1274597
12/12/2022 4.10p 4.20p 4.10p 4.20p 1116075
09/12/2022 4.03p 4.20p 4.01p 4.10p 658166
08/12/2022 4.10p 4.20p 4.00p 4.03p 1101991
07/12/2022 4.10p 4.12p 4.01p 4.10p 499509
06/12/2022 4.10p 4.15p 4.00p 4.10p 748974
05/12/2022 4.10p 4.15p 4.00p 4.10p 642550
02/12/2022 4.10p 4.20p 4.00p 4.10p 304496
01/12/2022 4.10p 4.23p 4.05p 4.10p 2844736
30/11/2022 3.90p 4.10p 3.86p 4.10p 1160334
29/11/2022 3.85p 3.99p 3.81p 3.90p 216798
28/11/2022 3.90p 4.00p 3.83p 3.85p 619146
25/11/2022 3.90p 4.08p 3.90p 3.90p 1721778
24/11/2022 3.80p 4.00p 3.76p 3.90p 632663
23/11/2022 3.95p 3.98p 3.65p 3.80p 97217
22/11/2022 3.95p 4.10p 3.84p 3.95p 912906
21/11/2022 4.10p 4.10p 3.80p 3.95p 608709
18/11/2022 3.75p 4.15p 3.70p 4.10p 3547829
17/11/2022 4.10p 4.17p 3.68p 3.75p 2288604
16/11/2022 4.15p 4.28p 4.05p 4.10p 3684581
15/11/2022 4.15p 4.33p 4.10p 4.15p 2449930
14/11/2022 4.30p 4.30p 4.07p 4.15p 2333465
11/11/2022 4.15p 4.40p 4.00p 4.30p 6124647
10/11/2022 4.15p 4.24p 4.01p 4.10p 1365306
09/11/2022 4.30p 4.38p 4.00p 4.15p 1279939
08/11/2022 4.15p 4.46p 4.03p 4.30p 4377108
07/11/2022 3.45p 4.84p 3.45p 4.15p 22674284
04/11/2022 2.60p 4.04p 2.60p 3.60p 23801876
03/11/2022 2.40p 2.50p 2.35p 2.50p 692772
02/11/2022 2.30p 2.40p 2.30p 2.40p 3093612
01/11/2022 2.30p 2.40p 2.28p 2.30p 411826
31/10/2022 2.30p 2.35p 2.25p 2.30p 1686684
28/10/2022 2.35p 2.40p 2.20p 2.30p 3659665
27/10/2022 2.35p 2.40p 2.35p 2.35p 65445
26/10/2022 2.35p 2.35p 2.30p 2.35p 259699
25/10/2022 2.35p 2.40p 2.30p 2.35p 1312644
24/10/2022 2.35p 2.39p 2.29p 2.35p 3764570
21/10/2022 2.40p 2.40p 2.30p 2.35p 218753
20/10/2022 2.30p 2.49p 2.21p 2.40p 4574009
19/10/2022 2.30p 2.30p 2.21p 2.30p 127473
18/10/2022 2.30p 2.33p 2.20p 2.30p 806877
17/10/2022 2.40p 2.40p 2.06p 2.30p 1050718
14/10/2022 2.45p 2.50p 2.35p 2.40p 395000
13/10/2022 2.45p 2.45p 2.43p 2.45p 110740
12/10/2022 2.45p 2.50p 2.43p 2.45p 76000
11/10/2022 2.45p 2.45p 2.43p 2.45p 132252
10/10/2022 2.45p 2.45p 2.43p 2.45p 401185
07/10/2022 2.50p 2.59p 2.40p 2.45p 2510182
06/10/2022 2.43p 2.58p 2.25p 2.50p 1187106
05/10/2022 2.30p 2.49p 2.25p 2.25p 1818224
04/10/2022 2.20p 2.50p 2.20p 2.30p 3947315
03/10/2022 2.60p 2.64p 2.06p 2.25p 4788459
30/09/2022 2.75p 2.75p 2.51p 2.60p 416332
29/09/2022 2.75p 2.75p 2.60p 2.75p 523977
28/09/2022 2.85p 2.90p 2.60p 2.75p 1513821
27/09/2022 2.85p 2.89p 2.82p 2.85p 347142
26/09/2022 3.15p 3.15p 2.74p 3.00p 1700857
23/09/2022 2.95p 3.05p 2.90p 2.95p 445238
22/09/2022 2.90p 2.99p 2.81p 2.95p 530890
21/09/2022 2.95p 2.97p 2.90p 2.90p 218000
20/09/2022 3.00p 3.00p 2.90p 2.95p 70798
19/09/2022 3.00p 3.10p 2.98p 3.00p 2014361
16/09/2022 3.00p 3.10p 2.98p 3.00p 2014361
15/09/2022 3.00p 3.00p 2.90p 3.00p 55000
14/09/2022 3.00p 3.00p 2.95p 3.00p 197925
13/09/2022 3.00p 3.10p 2.95p 2.95p 161129
12/09/2022 3.10p 3.10p 2.95p 3.00p 700750
09/09/2022 3.10p 3.10p 2.98p 3.10p 59773
08/09/2022 3.10p 3.10p 2.98p 3.10p 379821
07/09/2022 3.10p 3.10p 2.94p 3.10p 215005
06/09/2022 3.00p 3.10p 2.90p 3.10p 2248328
05/09/2022 3.05p 3.05p 2.91p 3.00p 1250414
02/09/2022 3.10p 3.10p 3.00p 3.00p 1340854
01/09/2022 3.10p 3.10p 3.00p 3.10p 2200929
31/08/2022 3.10p 3.10p 3.00p 3.10p 66052
30/08/2022 3.00p 3.10p 2.90p 3.10p 2093311
29/08/2022 3.10p 3.10p 2.94p 3.00p 791289
26/08/2022 3.10p 3.10p 2.94p 3.00p 791289
25/08/2022 3.05p 3.10p 2.91p 3.10p 504924
24/08/2022 3.05p 3.20p 3.05p 3.05p 121280
23/08/2022 3.10p 3.10p 3.00p 3.05p 78586
22/08/2022 3.10p 3.10p 3.05p 3.10p 207659
19/08/2022 3.10p 3.17p 3.03p 3.10p 321074
18/08/2022 3.15p 3.21p 3.00p 3.21p 870748
17/08/2022 3.30p 3.30p 3.08p 3.15p 490358
16/08/2022 3.30p 3.36p 3.10p 3.30p 898842
15/08/2022 3.05p 3.38p 2.93p 3.30p 4227078
12/08/2022 3.05p 3.05p 3.00p 3.05p 652378
11/08/2022 3.20p 3.20p 3.00p 3.05p 413361
10/08/2022 3.20p 3.20p 3.10p 3.20p 1264927
09/08/2022 3.15p 3.20p 3.10p 3.20p 400940
08/08/2022 3.25p 3.25p 3.10p 3.15p 2348776
05/08/2022 3.25p 3.25p 3.20p 3.25p 1157553
04/08/2022 3.25p 3.28p 3.23p 3.25p 237096
03/08/2022 3.25p 3.27p 3.20p 3.25p 1870439
02/08/2022 3.30p 3.40p 3.22p 3.25p 505045
01/08/2022 3.35p 3.40p 3.22p 3.30p 972848
29/07/2022 3.45p 3.46p 3.30p 3.35p 601486
28/07/2022 3.45p 3.46p 3.45p 3.45p 32644
27/07/2022 3.45p 3.48p 3.45p 3.45p 327887
26/07/2022 3.45p 3.49p 3.45p 3.45p 418197
25/07/2022 3.55p 3.55p 3.43p 3.45p 914754
22/07/2022 3.55p 3.60p 3.42p 3.55p 254994
21/07/2022 3.65p 3.69p 3.50p 3.55p 425371
20/07/2022 3.65p 3.69p 3.60p 3.65p 904939
19/07/2022 3.70p 3.76p 3.60p 3.65p 1381998
18/07/2022 3.70p 3.79p 3.67p 3.70p 879021
15/07/2022 3.55p 3.60p 3.53p 3.60p 277194
14/07/2022 3.65p 3.70p 3.50p 3.55p 462081
13/07/2022 3.70p 3.74p 3.42p 3.50p 1534043
12/07/2022 3.58p 3.75p 3.55p 3.70p 1736625
11/07/2022 3.50p 3.70p 3.46p 3.58p 1580394
08/07/2022 3.53p 3.59p 3.46p 3.50p 551314
07/07/2022 3.55p 3.59p 3.45p 3.53p 3045189
06/07/2022 4.20p 4.22p 3.81p 3.83p 2414069

*Close Price adjusted for both dividends and splits