Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
27/09/2021 3.65p 4.10p 3.58p 4.05p 8853106
24/09/2021 3.35p 3.80p 3.30p 3.65p 3074268
23/09/2021 3.30p 3.46p 3.20p 3.35p 1162449
22/09/2021 3.25p 3.37p 3.21p 3.30p 965097
21/09/2021 3.00p 3.30p 3.00p 3.25p 4949783
20/09/2021 2.95p 3.00p 2.90p 3.00p 552944
17/09/2021 3.00p 3.00p 2.90p 3.00p 781352
16/09/2021 2.95p 3.00p 2.90p 3.00p 960227
15/09/2021 3.00p 3.11p 2.90p 3.11p 4242879
14/09/2021 3.05p 3.05p 2.95p 3.00p 288312
13/09/2021 3.05p 3.09p 2.99p 3.05p 770267
10/09/2021 3.10p 3.18p 3.00p 3.05p 540578
09/09/2021 3.10p 3.15p 3.03p 3.10p 170856
08/09/2021 3.15p 3.16p 3.02p 3.10p 556094
07/09/2021 3.15p 3.18p 3.10p 3.15p 520737
06/09/2021 3.20p 3.25p 3.00p 3.15p 269997
03/09/2021 3.20p 3.25p 3.14p 3.20p 175377
02/09/2021 3.20p 3.24p 3.10p 3.10p 372724
01/09/2021 3.35p 3.35p 3.11p 3.20p 369106
31/08/2021 3.38p 3.40p 3.25p 3.35p 286796
30/08/2021 3.38p 3.45p 3.30p 3.38p 435697
27/08/2021 3.38p 3.45p 3.30p 3.38p 435697
26/08/2021 3.35p 3.50p 3.30p 3.38p 4211399
25/08/2021 3.30p 3.60p 3.21p 3.24p 3187283
24/08/2021 2.95p 3.40p 2.90p 3.30p 4135101
23/08/2021 3.10p 3.10p 2.90p 2.95p 534505
20/08/2021 3.10p 3.10p 3.00p 3.10p 206817
19/08/2021 3.15p 3.15p 3.00p 3.10p 871925
18/08/2021 3.20p 3.20p 3.10p 3.15p 445732
17/08/2021 3.20p 3.25p 3.00p 3.20p 463760
16/08/2021 3.20p 3.30p 3.00p 3.20p 605567
13/08/2021 3.15p 3.30p 3.00p 3.20p 1329445
12/08/2021 2.95p 3.30p 2.95p 3.15p 3666686
11/08/2021 3.00p 3.00p 2.90p 2.95p 1372725
10/08/2021 3.00p 3.10p 2.90p 3.00p 378403
09/08/2021 3.10p 3.10p 2.90p 3.00p 1234310
06/08/2021 2.90p 3.20p 2.90p 3.00p 8613556
05/08/2021 2.85p 2.88p 2.75p 2.85p 376545
04/08/2021 2.85p 3.00p 2.77p 2.85p 309285
03/08/2021 2.85p 2.97p 2.70p 2.85p 5945486
02/08/2021 2.85p 3.00p 2.74p 2.85p 586964
30/07/2021 2.85p 3.00p 2.71p 2.85p 710576
29/07/2021 2.85p 3.00p 2.70p 2.85p 657574
28/07/2021 2.80p 2.90p 2.73p 2.80p 1361409
27/07/2021 2.35p 2.90p 2.33p 2.80p 8296744
26/07/2021 2.20p 2.50p 2.10p 2.35p 297817
23/07/2021 2.20p 2.24p 2.10p 2.20p 231676
22/07/2021 2.20p 2.20p 2.20p 2.20p 0
21/07/2021 2.20p 2.30p 2.10p 2.20p 445480
20/07/2021 2.50p 2.50p 2.20p 2.20p 531899
19/07/2021 2.50p 2.56p 2.40p 2.50p 107340
16/07/2021 2.50p 2.54p 2.50p 2.50p 25000
15/07/2021 2.50p 2.60p 2.40p 2.50p 1278435
14/07/2021 2.55p 2.60p 2.50p 2.50p 734083
13/07/2021 2.50p 2.60p 2.50p 2.55p 159963
12/07/2021 2.45p 2.50p 2.41p 2.50p 209969
09/07/2021 2.25p 2.50p 2.21p 2.45p 438330
08/07/2021 2.25p 2.30p 2.20p 2.25p 147341
07/07/2021 2.20p 2.30p 2.20p 2.25p 50000
06/07/2021 2.20p 2.30p 2.15p 2.20p 254691
05/07/2021 2.20p 2.30p 2.11p 2.20p 741434
02/07/2021 2.20p 2.20p 2.10p 2.20p 811254
01/07/2021 2.25p 2.25p 2.20p 2.20p 50217
30/06/2021 2.25p 2.28p 2.21p 2.25p 479153
29/06/2021 2.60p 2.60p 2.13p 2.25p 1200195
28/06/2021 2.60p 2.60p 2.55p 2.60p 295417
25/06/2021 2.60p 2.70p 2.55p 2.60p 302175
24/06/2021 2.60p 2.60p 2.55p 2.60p 223501
23/06/2021 2.60p 2.60p 2.55p 2.60p 4729
22/06/2021 2.40p 2.85p 2.40p 2.60p 2587437
21/06/2021 2.40p 2.48p 2.30p 2.40p 92888
18/06/2021 2.45p 2.50p 2.40p 2.40p 292720
17/06/2021 2.45p 2.49p 2.41p 2.45p 464784
16/06/2021 2.45p 2.45p 2.40p 2.45p 20135
15/06/2021 2.45p 2.49p 2.40p 2.45p 93636
14/06/2021 2.45p 2.49p 2.40p 2.45p 471107
11/06/2021 2.45p 2.50p 2.40p 2.45p 507725
10/06/2021 2.50p 2.50p 2.40p 2.45p 396872
09/06/2021 2.50p 2.60p 2.40p 2.50p 190397
08/06/2021 2.43p 2.50p 2.40p 2.50p 72263
07/06/2021 2.43p 2.50p 2.39p 2.43p 342573
04/06/2021 2.43p 2.45p 2.35p 2.43p 270163
03/06/2021 2.30p 2.53p 2.30p 2.43p 3036417
02/06/2021 2.30p 2.40p 2.30p 2.30p 297183
01/06/2021 2.13p 2.38p 2.08p 2.30p 476873
31/05/2021 2.13p 2.19p 2.13p 2.13p 314472
28/05/2021 2.13p 2.19p 2.13p 2.13p 314472
27/05/2021 2.13p 2.13p 2.07p 2.13p 52288
26/05/2021 2.13p 2.19p 2.06p 2.13p 847058
25/05/2021 2.13p 2.13p 2.05p 2.13p 514927
24/05/2021 2.13p 2.15p 2.05p 2.13p 216428
21/05/2021 2.13p 2.13p 2.05p 2.13p 188462
20/05/2021 2.13p 2.13p 2.05p 2.13p 508874
19/05/2021 2.23p 2.23p 2.05p 2.13p 338170
18/05/2021 2.23p 2.24p 2.06p 2.23p 230743
17/05/2021 2.23p 2.26p 2.06p 2.23p 650632
14/05/2021 2.23p 2.29p 2.15p 2.23p 440060
13/05/2021 2.40p 2.40p 2.21p 2.23p 408633
12/05/2021 2.35p 2.35p 2.31p 2.35p 45975
11/05/2021 2.35p 2.37p 2.30p 2.35p 379710
10/05/2021 2.35p 2.39p 2.30p 2.35p 922201
07/05/2021 2.30p 2.40p 2.23p 2.35p 1221054
06/05/2021 2.18p 2.30p 2.11p 2.30p 286997
05/05/2021 2.18p 2.28p 2.10p 2.18p 1912013
04/05/2021 2.18p 2.20p 2.05p 2.18p 865904
03/05/2021 2.18p 2.25p 2.05p 2.18p 422780
30/04/2021 2.18p 2.25p 2.05p 2.18p 422780
29/04/2021 2.18p 2.30p 2.10p 2.18p 268585
28/04/2021 2.25p 2.28p 2.09p 2.18p 1037900
27/04/2021 2.25p 2.30p 2.13p 2.25p 171497
26/04/2021 2.30p 2.30p 2.11p 2.25p 451807
23/04/2021 2.33p 2.35p 2.25p 2.30p 125860
22/04/2021 2.38p 2.38p 2.25p 2.33p 311489
21/04/2021 2.40p 2.40p 2.25p 2.38p 943546
20/04/2021 2.45p 2.48p 2.29p 2.40p 247952
19/04/2021 2.50p 2.55p 2.30p 2.45p 1182823
16/04/2021 2.50p 2.73p 2.40p 2.50p 1158829
15/04/2021 2.38p 2.38p 2.27p 2.38p 249979
14/04/2021 2.38p 2.38p 2.25p 2.38p 167460
13/04/2021 2.50p 2.50p 2.26p 2.38p 759940
12/04/2021 2.35p 2.67p 2.25p 2.50p 1542084
09/04/2021 2.25p 2.48p 2.22p 2.35p 1109750
08/04/2021 1.95p 2.30p 1.92p 2.25p 3254657
07/04/2021 1.95p 2.00p 1.90p 1.95p 704202
06/04/2021 1.95p 2.00p 1.90p 1.95p 2234620
05/04/2021 2.05p 2.05p 1.90p 1.95p 960921
02/04/2021 2.05p 2.05p 1.90p 1.95p 960921
01/04/2021 2.05p 2.05p 1.90p 1.95p 960921
31/03/2021 2.13p 2.15p 1.90p 2.05p 676781
30/03/2021 2.13p 2.15p 2.00p 2.00p 1009261
29/03/2021 2.20p 2.20p 2.02p 2.13p 381446
26/03/2021 2.25p 2.25p 2.10p 2.20p 1817018
25/03/2021 2.40p 2.50p 2.10p 2.25p 1569423
24/03/2021 2.25p 2.50p 2.25p 2.40p 290691
23/03/2021 2.25p 2.35p 2.11p 2.25p 272680
22/03/2021 2.20p 2.35p 2.10p 2.25p 1724393
19/03/2021 2.20p 2.25p 2.10p 2.20p 741068
18/03/2021 2.20p 2.30p 2.15p 2.20p 184504
17/03/2021 2.20p 2.30p 2.15p 2.20p 663810
16/03/2021 2.20p 2.25p 2.10p 2.10p 400040
15/03/2021 2.30p 2.35p 2.13p 2.20p 749067
12/03/2021 2.40p 2.40p 2.15p 2.30p 556914
11/03/2021 2.50p 2.58p 2.22p 2.40p 1241778
10/03/2021 2.50p 2.58p 2.30p 2.50p 427860
09/03/2021 2.50p 2.58p 2.33p 2.50p 85217
08/03/2021 2.55p 2.60p 2.30p 2.50p 1223917
05/03/2021 2.55p 2.65p 2.40p 2.55p 417533
04/03/2021 2.45p 2.69p 2.40p 2.55p 1567839
03/03/2021 2.45p 2.55p 2.40p 2.45p 38522
02/03/2021 2.30p 2.55p 2.20p 2.45p 1266862
01/03/2021 2.25p 2.40p 2.25p 2.30p 883424
26/02/2021 2.30p 2.40p 2.15p 2.25p 1688367
25/02/2021 2.23p 2.40p 2.23p 2.30p 878976
24/02/2021 2.45p 2.45p 2.12p 2.23p 3581800
23/02/2021 2.45p 2.60p 2.30p 2.45p 1405567
22/02/2021 2.28p 2.70p 2.20p 2.29p 3735781
19/02/2021 2.05p 2.75p 1.93p 2.20p 4227830
18/02/2021 1.98p 2.19p 1.90p 2.05p 464549
17/02/2021 1.88p 2.10p 1.75p 1.98p 463453
16/02/2021 1.88p 2.00p 1.85p 1.88p 269305
15/02/2021 1.88p 2.00p 1.75p 1.88p 1353332
12/02/2021 1.83p 1.96p 1.75p 1.88p 364530
11/02/2021 1.88p 1.88p 1.77p 1.83p 483556
10/02/2021 1.88p 1.89p 1.80p 1.80p 60871
09/02/2021 1.73p 2.00p 1.73p 1.88p 2810894
08/02/2021 1.63p 1.80p 1.60p 1.73p 2223149
05/02/2021 1.85p 1.85p 1.52p 1.63p 12471742
04/02/2021 1.98p 2.08p 1.84p 1.98p 584389
03/02/2021 1.98p 2.09p 1.84p 1.98p 278315
02/02/2021 2.03p 2.15p 1.92p 1.98p 411551
01/02/2021 2.10p 2.15p 1.93p 2.03p 537869
29/01/2021 1.75p 2.20p 1.75p 2.10p 2936916
28/01/2021 1.85p 1.89p 1.73p 1.75p 2287073
27/01/2021 1.90p 1.90p 1.80p 1.85p 492949
26/01/2021 1.90p 1.90p 1.90p 1.90p 15000
25/01/2021 1.90p 2.00p 1.80p 1.90p 520019
22/01/2021 1.90p 1.95p 1.80p 1.90p 153217
21/01/2021 1.90p 2.00p 1.83p 1.90p 1058713
20/01/2021 2.10p 2.10p 1.85p 1.90p 1199105
19/01/2021 2.15p 2.15p 1.93p 2.10p 116778
18/01/2021 2.15p 2.15p 2.00p 2.15p 206990
15/01/2021 2.20p 2.20p 2.00p 2.15p 424013
14/01/2021 2.20p 2.25p 2.00p 2.20p 1079408
13/01/2021 2.20p 2.27p 2.10p 2.20p 960826
12/01/2021 2.20p 2.29p 2.08p 2.20p 1444109
11/01/2021 2.20p 2.29p 2.05p 2.20p 91268
08/01/2021 2.20p 2.40p 2.05p 2.20p 881619
07/01/2021 2.10p 2.34p 2.00p 2.20p 604037
06/01/2021 2.10p 2.20p 2.03p 2.10p 1573745
05/01/2021 2.13p 2.20p 2.00p 2.10p 280388
04/01/2021 2.25p 2.30p 2.20p 2.23p 996000
01/01/2021 2.30p 2.30p 2.20p 2.25p 629973
31/12/2020 2.30p 2.30p 2.20p 2.25p 629973
30/12/2020 2.20p 2.50p 2.19p 2.30p 1871778
29/12/2020 1.68p 2.40p 1.60p 2.20p 5574929
28/12/2020 1.68p 1.70p 1.68p 1.68p 351649
25/12/2020 1.68p 1.70p 1.68p 1.68p 351649
24/12/2020 1.68p 1.70p 1.68p 1.68p 351649
23/12/2020 1.68p 1.71p 1.60p 1.68p 157530
22/12/2020 1.68p 1.71p 1.60p 1.68p 272547

*Close Price adjusted for both dividends and splits