Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
21/12/2020 1.70p 1.70p 1.60p 1.68p 105000
18/12/2020 1.70p 1.75p 1.63p 1.70p 268484
17/12/2020 1.70p 1.75p 1.63p 1.70p 236291
16/12/2020 1.70p 1.76p 1.60p 1.70p 1131816
15/12/2020 1.70p 1.75p 1.70p 1.70p 299356
14/12/2020 1.70p 1.76p 1.63p 1.70p 326578
11/12/2020 1.70p 1.80p 1.63p 1.70p 281431
10/12/2020 1.70p 1.78p 1.61p 1.70p 651957
09/12/2020 1.75p 1.80p 1.70p 1.70p 383485
08/12/2020 1.85p 1.85p 1.71p 1.75p 171146
07/12/2020 1.88p 1.88p 1.80p 1.85p 742696
04/12/2020 1.93p 1.93p 1.80p 1.88p 1308658
03/12/2020 1.93p 1.95p 1.80p 1.93p 657589
02/12/2020 1.95p 1.98p 1.80p 1.93p 3725214
01/12/2020 2.25p 2.25p 1.70p 1.93p 13709232
30/11/2020 2.70p 2.90p 2.51p 2.70p 1312097
27/11/2020 2.70p 2.90p 2.59p 2.70p 1752783
26/11/2020 2.80p 2.90p 2.56p 2.65p 4860106
25/11/2020 1.90p 2.90p 1.80p 2.80p 20915500
24/11/2020 1.90p 1.90p 1.75p 1.90p 835308
23/11/2020 1.90p 1.90p 1.80p 1.90p 77394
20/11/2020 1.90p 1.90p 1.80p 1.90p 396990
19/11/2020 1.90p 1.93p 1.83p 1.90p 328971
18/11/2020 1.90p 1.90p 1.80p 1.90p 119500
17/11/2020 1.90p 1.96p 1.85p 1.90p 605172
16/11/2020 1.90p 1.96p 1.85p 1.90p 448903
13/11/2020 1.90p 1.90p 1.80p 1.90p 657502
12/11/2020 1.90p 2.00p 1.80p 1.90p 763294
10/11/2020 1.90p 1.98p 1.85p 1.90p 603325
09/11/2020 1.88p 2.00p 1.82p 1.90p 1289818
06/11/2020 1.88p 1.88p 1.82p 1.88p 25608
05/11/2020 1.88p 1.88p 1.82p 1.88p 140442
04/11/2020 1.88p 1.95p 1.88p 1.88p 155543
03/11/2020 1.85p 1.94p 1.75p 1.88p 192906
02/11/2020 1.80p 1.90p 1.80p 1.85p 24786
30/10/2020 1.70p 1.90p 1.70p 1.80p 937138
29/10/2020 1.70p 1.80p 1.64p 1.70p 1325722
28/10/2020 1.65p 1.80p 1.65p 1.70p 274246
27/10/2020 1.65p 1.78p 1.58p 1.65p 1695805
26/10/2020 1.70p 1.70p 1.60p 1.65p 243839
23/10/2020 1.75p 1.75p 1.60p 1.70p 417533
22/10/2020 1.85p 1.85p 1.70p 1.75p 1110244
21/10/2020 1.90p 2.00p 1.80p 1.85p 1843118
20/10/2020 1.60p 1.98p 1.60p 1.90p 2400954
19/10/2020 1.55p 1.70p 1.50p 1.60p 935850
16/10/2020 1.55p 1.59p 1.50p 1.55p 297784
15/10/2020 1.50p 1.57p 1.43p 1.55p 868669
14/10/2020 1.55p 1.58p 1.40p 1.50p 1654412
13/10/2020 1.50p 1.60p 1.42p 1.55p 863562
12/10/2020 1.70p 1.70p 1.41p 1.50p 2212572
09/10/2020 1.70p 1.75p 1.63p 1.70p 752136
08/10/2020 1.70p 1.75p 1.66p 1.70p 572147
07/10/2020 1.65p 1.78p 1.65p 1.70p 2849816
06/10/2020 1.70p 1.70p 1.53p 1.65p 1966819
05/10/2020 1.70p 1.75p 1.63p 1.70p 2951144
02/10/2020 1.70p 1.73p 1.63p 1.70p 725504
01/10/2020 1.78p 1.78p 1.65p 1.70p 825538
30/09/2020 1.90p 1.90p 1.63p 1.78p 596083
29/09/2020 1.90p 1.90p 1.80p 1.90p 490980
28/09/2020 2.00p 2.05p 1.80p 1.90p 2005817
25/09/2020 1.80p 2.10p 1.80p 2.00p 8744985
24/09/2020 1.68p 1.80p 1.48p 1.75p 8297059
23/09/2020 1.65p 1.70p 1.60p 1.68p 2068200
22/09/2020 1.75p 1.75p 1.60p 1.65p 1149236
21/09/2020 1.83p 1.90p 1.70p 1.75p 2841047
18/09/2020 2.88p 2.94p 1.75p 1.80p 26163870
17/09/2020 2.88p 2.89p 2.82p 2.83p 2045203
16/09/2020 2.85p 2.95p 2.55p 2.90p 1774900
15/09/2020 2.85p 2.85p 2.73p 2.85p 438179
14/09/2020 2.85p 2.86p 2.75p 2.85p 1088860
11/09/2020 2.90p 3.00p 2.75p 2.85p 1562413
10/09/2020 2.90p 2.91p 2.83p 2.90p 361916
09/09/2020 2.90p 2.92p 2.82p 2.90p 1244617
08/09/2020 2.90p 2.90p 2.80p 2.90p 505269
07/09/2020 2.90p 2.94p 2.80p 2.90p 361040
04/09/2020 2.95p 2.95p 2.82p 2.90p 915302
03/09/2020 2.95p 3.00p 2.90p 3.00p 1210962
02/09/2020 2.80p 3.00p 2.63p 2.95p 1463142
01/09/2020 2.80p 2.88p 2.73p 2.80p 117660
31/08/2020 2.80p 2.80p 2.77p 2.80p 173106
28/08/2020 2.80p 2.80p 2.77p 2.80p 173106
27/08/2020 2.80p 2.88p 2.77p 2.80p 610100
26/08/2020 2.80p 3.00p 2.73p 2.80p 561224
25/08/2020 2.80p 2.83p 2.73p 2.80p 291611
24/08/2020 2.85p 2.85p 2.72p 2.80p 570764
21/08/2020 2.70p 2.93p 2.63p 2.85p 2590793
20/08/2020 2.70p 2.77p 2.63p 2.70p 979934
19/08/2020 2.85p 2.87p 2.60p 2.70p 2420415
18/08/2020 2.85p 2.90p 2.80p 2.85p 533167
17/08/2020 2.95p 2.98p 2.83p 2.85p 1037408
14/08/2020 2.95p 3.05p 2.90p 2.95p 3189320
13/08/2020 2.75p 3.00p 2.75p 2.95p 4164539
12/08/2020 2.80p 2.82p 2.53p 2.75p 5892964
11/08/2020 2.90p 2.90p 2.71p 2.80p 1256674
10/08/2020 2.95p 2.95p 2.80p 2.90p 585659
07/08/2020 2.95p 3.00p 2.90p 2.95p 4259442
06/08/2020 3.13p 3.13p 2.81p 2.95p 5958915
05/08/2020 3.28p 3.33p 3.20p 3.28p 612029
04/08/2020 3.28p 3.34p 3.20p 3.28p 295064
03/08/2020 3.35p 3.38p 3.25p 3.28p 405598
31/07/2020 3.35p 3.38p 3.25p 3.35p 726306
30/07/2020 3.20p 3.40p 3.20p 3.30p 420555
29/07/2020 3.20p 3.29p 3.10p 3.20p 1667483
28/07/2020 3.25p 3.40p 3.20p 3.20p 702902
27/07/2020 3.15p 3.30p 3.06p 3.25p 3007829
24/07/2020 3.10p 3.20p 3.00p 3.15p 791076
23/07/2020 3.15p 3.20p 3.02p 3.10p 565829
22/07/2020 3.30p 3.30p 3.15p 3.20p 139231
21/07/2020 3.30p 3.30p 3.20p 3.30p 504989
20/07/2020 3.30p 3.30p 3.25p 3.30p 198093
17/07/2020 3.30p 3.30p 3.28p 3.30p 50395
16/07/2020 3.30p 3.30p 3.27p 3.30p 500627
15/07/2020 3.30p 3.35p 3.30p 3.30p 259852
14/07/2020 3.33p 3.40p 3.25p 3.30p 309396
13/07/2020 3.33p 3.40p 3.33p 3.33p 42001
10/07/2020 3.20p 3.49p 3.15p 3.33p 816399
09/07/2020 3.15p 3.30p 3.05p 3.20p 151993
08/07/2020 3.03p 3.25p 3.00p 3.15p 1365005
07/07/2020 3.03p 3.04p 3.00p 3.03p 399112
06/07/2020 3.03p 3.10p 2.97p 3.03p 1964106
03/07/2020 3.13p 3.13p 2.95p 3.00p 282849
02/07/2020 3.13p 3.15p 3.00p 3.13p 321179
01/07/2020 3.15p 3.25p 3.00p 3.13p 475425
30/06/2020 3.25p 3.28p 3.02p 3.15p 651194
29/06/2020 3.20p 3.32p 3.12p 3.25p 1456223
26/06/2020 3.50p 3.55p 3.00p 3.20p 5068818
25/06/2020 4.13p 4.13p 3.15p 3.50p 6683200
24/06/2020 4.18p 4.40p 4.06p 4.13p 717648
23/06/2020 4.15p 4.20p 4.10p 4.15p 580126
22/06/2020 4.20p 4.22p 4.11p 4.20p 18004
19/06/2020 4.20p 4.30p 4.05p 4.20p 1052706
18/06/2020 4.20p 4.29p 4.12p 4.20p 50300
17/06/2020 3.90p 4.30p 3.90p 4.20p 1069210
16/06/2020 3.90p 4.00p 3.85p 3.90p 1273635
15/06/2020 3.90p 3.98p 3.80p 3.90p 677029
12/06/2020 4.00p 4.05p 3.82p 4.00p 435239
11/06/2020 4.10p 4.15p 3.81p 4.00p 557984
10/06/2020 4.25p 4.39p 4.00p 4.30p 1149464
09/06/2020 4.25p 4.38p 4.15p 4.25p 585073
08/06/2020 4.33p 4.59p 4.20p 4.25p 3271724
05/06/2020 3.90p 4.40p 3.90p 4.30p 2702384
04/06/2020 3.95p 4.00p 3.90p 3.90p 839923
03/06/2020 3.95p 4.05p 3.94p 3.95p 584246
02/06/2020 4.10p 4.10p 3.93p 3.95p 208680
01/06/2020 4.05p 4.15p 3.96p 3.98p 552362
29/05/2020 3.73p 4.15p 3.70p 4.05p 2352200
28/05/2020 3.88p 3.91p 3.73p 3.73p 209290
27/05/2020 3.75p 4.00p 3.66p 3.88p 1341317
26/05/2020 3.95p 3.95p 3.66p 3.75p 477167
25/05/2020 3.95p 3.95p 3.82p 3.95p 99748
22/05/2020 3.95p 3.95p 3.82p 3.95p 99748
21/05/2020 4.05p 4.08p 3.80p 3.95p 217928
20/05/2020 4.18p 4.18p 3.90p 4.05p 334347
19/05/2020 4.05p 4.49p 4.00p 4.18p 5347540
18/05/2020 3.70p 4.07p 3.70p 4.00p 2882604
15/05/2020 3.75p 3.84p 3.60p 3.70p 677471
14/05/2020 3.75p 3.94p 3.62p 3.80p 3271794
13/05/2020 3.88p 3.88p 3.70p 3.75p 850949
12/05/2020 4.00p 4.00p 3.82p 3.88p 894543
11/05/2020 4.00p 4.20p 3.81p 4.00p 978355
08/05/2020 3.80p 4.15p 3.80p 4.00p 1640433
07/05/2020 3.80p 4.15p 3.80p 4.00p 1640433
06/05/2020 3.35p 4.09p 3.35p 3.80p 3293379
05/05/2020 3.38p 3.42p 3.30p 3.42p 2026869
04/05/2020 3.18p 3.40p 3.13p 3.38p 2859932
01/05/2020 3.00p 3.20p 2.90p 3.15p 2176382
30/04/2020 3.28p 3.39p 2.90p 3.00p 2400826
29/04/2020 3.05p 3.45p 2.80p 3.28p 5641801
28/04/2020 3.35p 3.37p 2.90p 3.05p 4717328
27/04/2020 3.60p 3.66p 3.25p 3.35p 1271527
24/04/2020 3.65p 3.79p 3.55p 3.60p 988164
23/04/2020 3.35p 3.80p 3.26p 3.65p 2906980
22/04/2020 3.45p 3.46p 3.13p 3.35p 4053052
21/04/2020 4.10p 4.10p 3.32p 3.45p 3116788
20/04/2020 4.30p 4.39p 4.01p 4.10p 1644736
17/04/2020 4.10p 4.50p 3.95p 4.40p 2021568
16/04/2020 4.25p 4.47p 3.95p 4.10p 1014549
15/04/2020 5.25p 5.40p 4.02p 4.25p 3404934
14/04/2020 5.25p 5.70p 5.00p 5.25p 2014789
13/04/2020 4.80p 6.50p 4.80p 5.30p 6349208
10/04/2020 4.80p 6.50p 4.80p 5.30p 6349208
09/04/2020 4.80p 6.50p 4.80p 5.30p 6349208
08/04/2020 3.70p 5.40p 3.70p 4.80p 6511166
07/04/2020 3.23p 3.84p 3.11p 3.68p 4831408
06/04/2020 3.18p 3.40p 3.00p 3.23p 2252046
03/04/2020 3.18p 3.30p 3.00p 3.18p 1387064
02/04/2020 2.75p 3.34p 2.75p 3.20p 2633039
01/04/2020 3.25p 3.50p 2.67p 2.75p 2439149
31/03/2020 2.65p 3.50p 2.65p 3.25p 3711460
30/03/2020 2.48p 2.86p 2.48p 2.65p 2603886
27/03/2020 2.48p 2.60p 2.25p 2.43p 674732
26/03/2020 2.45p 2.50p 2.21p 2.48p 1947655
25/03/2020 2.43p 2.60p 2.40p 2.45p 4499270
24/03/2020 2.40p 2.62p 2.31p 2.40p 5533838
23/03/2020 2.60p 2.61p 2.30p 2.38p 804100
20/03/2020 2.50p 3.10p 2.40p 2.60p 5763775
19/03/2020 2.73p 2.79p 2.48p 2.50p 1740587
18/03/2020 2.60p 2.90p 2.50p 2.73p 3711802
17/03/2020 2.90p 2.90p 2.54p 2.60p 1883753
16/03/2020 3.10p 3.10p 2.53p 2.90p 6520721

*Close Price adjusted for both dividends and splits