Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/07/2022 4.25p 4.32p 4.15p 4.20p 395904
04/07/2022 4.35p 4.35p 4.19p 4.25p 2388003
01/07/2022 4.35p 4.45p 4.25p 4.35p 1480711
30/06/2022 4.50p 4.59p 4.25p 4.35p 631785
29/06/2022 4.40p 4.60p 4.33p 4.50p 747122
28/06/2022 4.50p 4.50p 4.26p 4.40p 1042163
27/06/2022 5.10p 5.10p 4.21p 4.50p 9397579
24/06/2022 5.05p 5.20p 5.02p 5.10p 2571283
23/06/2022 4.95p 5.19p 4.95p 5.05p 4448519
22/06/2022 5.00p 5.14p 4.97p 5.00p 1250996
21/06/2022 4.65p 5.10p 4.65p 5.00p 4174598
20/06/2022 4.70p 4.80p 4.60p 4.65p 669694
17/06/2022 4.75p 4.78p 4.60p 4.70p 791280
16/06/2022 4.95p 4.95p 4.70p 4.75p 2094937
15/06/2022 4.70p 4.99p 4.62p 4.95p 1536070
14/06/2022 4.70p 4.95p 4.70p 4.70p 2696585
13/06/2022 4.95p 4.97p 4.60p 4.70p 2175826
10/06/2022 5.25p 5.54p 4.90p 5.10p 6961818
09/06/2022 4.90p 5.48p 4.90p 5.25p 12122878
08/06/2022 4.60p 5.00p 4.55p 5.00p 8371314
07/06/2022 4.45p 4.62p 4.33p 4.50p 2311587
06/06/2022 3.90p 4.94p 3.90p 4.45p 6041267
03/06/2022 3.95p 3.97p 3.91p 3.95p 633722
02/06/2022 3.95p 3.97p 3.91p 3.95p 633722
01/06/2022 3.95p 3.97p 3.91p 3.95p 633722
31/05/2022 4.20p 4.20p 3.90p 3.95p 2119397
30/05/2022 3.90p 4.23p 3.90p 4.20p 3531287
27/05/2022 4.05p 4.05p 3.83p 3.90p 594680
26/05/2022 4.10p 4.40p 4.00p 4.05p 4973153
25/05/2022 2.90p 4.59p 2.86p 4.10p 17414850
24/05/2022 2.90p 2.99p 2.85p 2.90p 73222
23/05/2022 2.90p 3.00p 2.90p 2.90p 198812
20/05/2022 2.85p 3.07p 2.84p 2.90p 655993
19/05/2022 2.70p 2.90p 2.70p 2.85p 706798
18/05/2022 2.65p 2.77p 2.63p 2.70p 263661
17/05/2022 2.65p 2.90p 2.63p 2.90p 299987
16/05/2022 2.65p 2.67p 2.53p 2.65p 316208
13/05/2022 2.55p 2.80p 2.53p 2.65p 559144
12/05/2022 2.70p 2.70p 2.50p 2.55p 1364626
11/05/2022 2.70p 2.80p 2.66p 2.70p 655481
10/05/2022 2.70p 2.78p 2.68p 2.70p 134249
09/05/2022 2.75p 2.80p 2.66p 2.70p 223596
06/05/2022 2.70p 2.80p 2.70p 2.75p 332016
05/05/2022 2.65p 2.70p 2.65p 2.70p 182594
04/05/2022 2.65p 2.70p 2.60p 2.65p 933471
03/05/2022 2.70p 2.73p 2.60p 2.70p 676108
02/05/2022 2.70p 2.70p 2.60p 2.70p 125000
29/04/2022 2.70p 2.70p 2.60p 2.70p 125000
28/04/2022 2.90p 2.90p 2.63p 2.70p 4163989
27/04/2022 2.90p 2.90p 2.85p 2.90p 155000
26/04/2022 2.80p 2.90p 2.72p 2.90p 825864
25/04/2022 2.80p 2.90p 2.70p 2.80p 1662616
22/04/2022 2.80p 2.89p 2.70p 2.80p 1427220
21/04/2022 2.80p 2.85p 2.71p 2.80p 577419
20/04/2022 2.80p 2.80p 2.73p 2.80p 156353
19/04/2022 2.80p 2.80p 2.62p 2.80p 2809927
18/04/2022 2.85p 2.90p 2.82p 2.90p 467347
15/04/2022 2.85p 2.90p 2.82p 2.90p 467347
14/04/2022 2.85p 2.90p 2.82p 2.90p 467347
13/04/2022 3.00p 3.00p 2.75p 2.90p 3478644
12/04/2022 3.00p 3.06p 2.96p 3.00p 268275
11/04/2022 3.00p 3.09p 3.00p 3.00p 854026
08/04/2022 3.15p 3.19p 2.80p 3.00p 7420312
07/04/2022 3.90p 3.96p 3.11p 3.15p 5561200
06/04/2022 3.85p 4.00p 3.70p 3.90p 3920433
05/04/2022 3.75p 3.90p 3.75p 3.85p 703078
04/04/2022 3.90p 3.90p 3.60p 3.75p 2273335
01/04/2022 3.75p 3.90p 3.72p 3.90p 649471
31/03/2022 3.90p 3.90p 3.72p 3.75p 1862927
30/03/2022 3.70p 4.00p 3.67p 3.90p 1986055
29/03/2022 3.75p 3.75p 3.70p 3.70p 298680
28/03/2022 3.75p 3.75p 3.70p 3.75p 184110
25/03/2022 3.75p 3.77p 3.70p 3.75p 160946
24/03/2022 3.85p 3.85p 3.55p 3.75p 2306655
23/03/2022 3.85p 3.89p 3.71p 3.85p 937418
22/03/2022 3.85p 3.90p 3.82p 3.85p 387810
21/03/2022 3.90p 3.90p 3.83p 3.85p 262483
18/03/2022 3.90p 3.90p 3.83p 3.85p 379764
17/03/2022 3.95p 3.95p 3.83p 3.90p 302836
16/03/2022 3.90p 3.95p 3.87p 3.95p 469735
15/03/2022 3.90p 3.98p 3.88p 3.90p 520295
14/03/2022 3.75p 4.00p 3.71p 3.90p 1645574
11/03/2022 3.80p 3.90p 3.70p 3.75p 681254
10/03/2022 3.95p 3.95p 3.71p 3.80p 830623
09/03/2022 3.65p 4.46p 3.65p 3.95p 4326606
08/03/2022 3.80p 3.80p 3.50p 3.65p 2187277
07/03/2022 3.90p 3.90p 3.70p 3.80p 357056
04/03/2022 4.25p 4.50p 3.95p 3.95p 2368791
03/03/2022 4.30p 4.39p 4.13p 4.30p 548378
02/03/2022 4.15p 4.49p 4.11p 4.30p 920669
01/03/2022 4.15p 4.29p 4.00p 4.15p 1455059
28/02/2022 4.35p 4.35p 4.00p 4.15p 1449417
25/02/2022 4.35p 4.47p 4.25p 4.40p 270842
24/02/2022 4.60p 4.60p 4.22p 4.35p 1063461
23/02/2022 4.25p 4.70p 4.10p 4.60p 7608305
22/02/2022 4.15p 4.25p 4.03p 4.25p 1808907
21/02/2022 4.20p 4.30p 4.15p 4.15p 872191
18/02/2022 4.20p 4.30p 4.16p 4.20p 411378
17/02/2022 4.75p 4.83p 4.12p 4.20p 5611619
16/02/2022 5.10p 5.20p 4.60p 4.75p 3688247
15/02/2022 4.20p 5.10p 4.20p 5.05p 5598276
14/02/2022 4.25p 4.34p 4.02p 4.20p 323982
11/02/2022 3.75p 4.40p 3.65p 4.35p 2286249
10/02/2022 3.75p 3.75p 3.70p 3.75p 981273
09/02/2022 3.75p 3.80p 3.70p 3.75p 1223833
08/02/2022 3.80p 3.80p 3.71p 3.75p 541515
07/02/2022 3.80p 3.82p 3.73p 3.80p 477003
04/02/2022 3.80p 3.89p 3.70p 3.80p 919802
03/02/2022 3.80p 3.88p 3.70p 3.80p 1138426
02/02/2022 3.85p 4.00p 3.71p 3.80p 2150570
01/02/2022 3.80p 3.90p 3.66p 3.85p 1094392
31/01/2022 3.65p 3.89p 3.53p 3.80p 1026115
28/01/2022 3.75p 3.80p 3.53p 3.65p 1087901
27/01/2022 3.75p 3.80p 3.71p 3.75p 467914
26/01/2022 3.80p 3.90p 3.75p 3.80p 739676
25/01/2022 3.85p 4.00p 3.70p 3.80p 3284839
24/01/2022 3.85p 3.85p 3.70p 3.75p 1332412
21/01/2022 3.95p 4.00p 3.70p 3.85p 1788510
20/01/2022 4.05p 4.06p 3.95p 3.95p 199000
19/01/2022 3.90p 4.20p 3.81p 4.00p 3602038
18/01/2022 4.10p 4.12p 3.86p 3.90p 1255746
17/01/2022 4.25p 4.25p 4.04p 4.10p 1018431
14/01/2022 4.33p 4.33p 4.20p 4.25p 1528456
13/01/2022 4.40p 4.40p 4.16p 4.33p 1731706
12/01/2022 4.30p 4.47p 4.25p 4.40p 1259537
10/01/2022 3.90p 4.39p 3.80p 4.20p 6973540
07/01/2022 3.60p 3.80p 3.42p 3.65p 5811452
06/01/2022 4.15p 4.15p 3.40p 3.50p 16500008
05/01/2022 4.95p 4.98p 4.02p 4.15p 14922175
04/01/2022 5.00p 5.05p 4.75p 4.95p 1001876
03/01/2022 5.00p 5.10p 4.90p 5.00p 384317
31/12/2021 5.00p 5.10p 4.90p 5.00p 384317
30/12/2021 4.90p 5.10p 4.87p 4.93p 1327394
29/12/2021 5.00p 5.07p 4.82p 4.90p 4594284
28/12/2021 5.05p 5.20p 4.93p 5.00p 5539114
27/12/2021 5.05p 5.20p 4.93p 5.00p 5539114
24/12/2021 5.05p 5.20p 4.93p 5.00p 5039114
23/12/2021 4.40p 5.90p 4.30p 5.05p 16458377
22/12/2021 3.63p 4.50p 3.63p 4.40p 6026046
21/12/2021 3.50p 3.53p 3.40p 3.50p 95000
20/12/2021 3.60p 3.70p 3.40p 3.50p 998196
17/12/2021 3.60p 3.70p 3.50p 3.60p 424426
16/12/2021 3.65p 3.65p 3.51p 3.60p 60467
15/12/2021 3.75p 3.75p 3.50p 3.70p 617212
14/12/2021 3.90p 3.94p 3.70p 3.75p 225604
13/12/2021 3.90p 3.90p 3.90p 3.90p 0
10/12/2021 3.90p 3.94p 3.90p 3.90p 15000
09/12/2021 4.05p 4.05p 3.80p 3.90p 276000
08/12/2021 4.05p 4.05p 3.90p 4.05p 76680
07/12/2021 4.05p 4.05p 3.90p 4.05p 23551
06/12/2021 4.05p 4.05p 3.90p 4.05p 281333
03/12/2021 4.05p 4.05p 3.90p 4.05p 188657
02/12/2021 4.05p 4.05p 3.93p 4.05p 132295
01/12/2021 4.00p 4.05p 3.93p 4.05p 251624
30/11/2021 4.03p 4.09p 3.88p 4.00p 163319
29/11/2021 4.05p 4.16p 3.85p 4.03p 1658635
26/11/2021 4.20p 4.20p 3.92p 4.05p 405539
25/11/2021 4.35p 4.35p 4.20p 4.25p 681349
24/11/2021 4.50p 4.53p 4.30p 4.40p 391306
23/11/2021 4.55p 4.55p 4.30p 4.45p 1103613
22/11/2021 4.60p 4.60p 4.40p 4.55p 341091
19/11/2021 4.70p 4.70p 4.50p 4.60p 291234
18/11/2021 4.85p 4.89p 4.63p 4.70p 755630
17/11/2021 4.75p 4.99p 4.70p 4.85p 1414839
16/11/2021 4.60p 4.99p 4.50p 4.85p 1876741
15/11/2021 4.40p 4.70p 4.35p 4.60p 2070125
12/11/2021 4.30p 4.49p 4.21p 4.40p 2508307
11/11/2021 4.35p 4.35p 4.20p 4.33p 326849
10/11/2021 4.13p 4.40p 4.13p 4.35p 4405694
09/11/2021 4.00p 4.20p 3.90p 4.13p 794922
08/11/2021 4.00p 4.10p 3.95p 4.00p 88174
05/11/2021 4.00p 4.09p 3.92p 4.00p 251584
04/11/2021 4.13p 4.15p 3.75p 4.00p 1937102
03/11/2021 4.13p 4.18p 4.02p 4.13p 170967
02/11/2021 4.15p 4.20p 4.00p 4.13p 990631
01/11/2021 4.10p 4.15p 4.00p 4.15p 756765
29/10/2021 4.20p 4.20p 4.00p 4.10p 2176706
28/10/2021 4.20p 4.30p 4.13p 4.20p 57473
27/10/2021 4.20p 4.20p 4.13p 4.20p 353770
26/10/2021 4.20p 4.23p 4.13p 4.20p 738843
25/10/2021 4.25p 4.25p 4.12p 4.20p 968876
22/10/2021 4.25p 4.25p 4.16p 4.25p 288518
21/10/2021 4.10p 4.35p 4.05p 4.25p 1828479
20/10/2021 4.05p 4.20p 4.00p 4.10p 1360654
19/10/2021 4.05p 4.25p 4.00p 4.05p 2053260
18/10/2021 4.20p 4.20p 4.00p 4.05p 780295
15/10/2021 4.05p 4.20p 3.96p 4.20p 1097522
14/10/2021 4.25p 4.25p 4.02p 4.05p 388166
13/10/2021 4.00p 4.60p 4.00p 4.25p 5174982
12/10/2021 3.90p 3.97p 3.75p 3.85p 619650
11/10/2021 3.90p 3.98p 3.80p 3.90p 1099534
08/10/2021 3.85p 3.90p 3.70p 3.90p 655522
07/10/2021 3.85p 3.85p 3.70p 3.85p 121305
06/10/2021 3.80p 3.85p 3.60p 3.85p 723472
05/10/2021 3.80p 3.90p 3.60p 3.80p 1552238
04/10/2021 3.80p 3.96p 3.74p 3.80p 1283395
01/10/2021 4.00p 4.06p 3.66p 3.80p 1429976
30/09/2021 4.00p 4.07p 3.97p 4.00p 250465
29/09/2021 4.00p 4.07p 3.97p 4.00p 96911
28/09/2021 4.05p 4.08p 3.90p 4.00p 813835

*Close Price adjusted for both dividends and splits