Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
13/03/2020 3.15p 3.70p 3.00p 3.10p 7231955
12/03/2020 3.90p 3.90p 3.05p 3.10p 5629595
11/03/2020 4.28p 4.28p 3.80p 4.05p 1557378
10/03/2020 4.10p 4.52p 4.02p 4.28p 4568205
09/03/2020 4.60p 4.70p 4.01p 4.10p 8605369
06/03/2020 5.65p 5.74p 4.81p 5.25p 2036301
05/03/2020 5.90p 5.90p 5.53p 5.70p 1053707
04/03/2020 5.95p 6.00p 5.70p 5.90p 975109
03/03/2020 5.55p 6.00p 5.45p 5.95p 3916077
02/03/2020 5.10p 6.00p 5.05p 5.55p 4740212
28/02/2020 6.10p 6.10p 4.80p 4.95p 3194515
27/02/2020 6.10p 6.14p 6.00p 6.10p 259225
26/02/2020 6.30p 6.30p 6.00p 6.10p 498883
25/02/2020 6.30p 6.45p 6.17p 6.30p 394593
24/02/2020 6.65p 6.67p 6.15p 6.35p 541811
21/02/2020 6.45p 6.70p 6.20p 6.20p 1911534
20/02/2020 6.50p 6.50p 6.21p 6.45p 607756
19/02/2020 6.35p 6.60p 6.25p 6.50p 1491104
18/02/2020 6.75p 6.75p 6.20p 6.50p 2094276
17/02/2020 6.75p 6.85p 6.51p 6.75p 538828
14/02/2020 6.90p 7.00p 6.50p 6.75p 1058887
13/02/2020 7.10p 7.10p 6.63p 6.90p 1411596
12/02/2020 6.95p 7.10p 6.80p 7.10p 1001239
11/02/2020 6.80p 7.10p 6.60p 6.95p 959631
10/02/2020 7.75p 8.00p 6.10p 6.80p 3929323
07/02/2020 7.80p 7.80p 7.40p 7.70p 1119400
06/02/2020 7.45p 7.80p 7.40p 7.80p 632162
05/02/2020 7.85p 7.85p 7.34p 7.45p 1073155
04/02/2020 7.95p 7.97p 7.70p 7.85p 321671
03/02/2020 7.85p 8.00p 7.70p 7.95p 189023
31/01/2020 7.90p 8.20p 7.30p 7.85p 1187804
30/01/2020 8.10p 8.10p 7.80p 7.90p 166852
29/01/2020 8.10p 8.20p 7.85p 8.10p 2438095
28/01/2020 8.30p 8.30p 8.00p 8.10p 1348102
27/01/2020 8.50p 8.50p 8.20p 8.30p 145801
24/01/2020 8.60p 8.60p 8.35p 8.50p 792284
23/01/2020 9.00p 9.00p 8.50p 8.60p 1405104
22/01/2020 9.00p 9.15p 8.80p 9.00p 415406
21/01/2020 9.40p 9.90p 9.00p 9.10p 2207093
20/01/2020 9.30p 9.50p 9.15p 9.40p 1100954
17/01/2020 8.90p 9.30p 8.80p 9.30p 1501622
16/01/2020 8.55p 9.30p 8.50p 8.90p 1765941
15/01/2020 8.75p 8.79p 8.50p 8.55p 558316
14/01/2020 8.95p 8.99p 8.65p 8.80p 791953
13/01/2020 9.40p 9.40p 8.65p 8.95p 1278388
10/01/2020 9.50p 9.50p 9.00p 9.40p 692649
09/01/2020 9.50p 9.64p 9.10p 9.40p 652712
08/01/2020 9.85p 10.40p 9.25p 9.65p 2029746
07/01/2020 9.85p 10.00p 9.73p 9.85p 1235563
06/01/2020 10.35p 10.70p 9.70p 9.85p 2055753
03/01/2020 11.25p 11.94p 10.00p 10.00p 4075171
02/01/2020 8.75p 11.50p 8.75p 11.00p 10971103
01/01/2020 7.80p 7.90p 7.65p 7.80p 42364
31/12/2019 7.80p 7.90p 7.65p 7.80p 42364
30/12/2019 7.80p 7.90p 7.65p 7.70p 787957
27/12/2019 7.65p 8.00p 7.50p 7.80p 1204674
26/12/2019 7.76p 7.80p 7.40p 7.65p 403107
25/12/2019 7.76p 7.80p 7.40p 7.65p 403107
24/12/2019 7.76p 7.80p 7.40p 7.65p 403107
23/12/2019 7.85p 8.00p 7.52p 7.76p 383920
20/12/2019 7.90p 7.98p 7.80p 7.85p 490886
19/12/2019 7.85p 8.10p 7.70p 7.90p 459600
18/12/2019 8.05p 8.05p 7.60p 7.85p 1109375
17/12/2019 8.05p 8.09p 7.90p 8.05p 41530
16/12/2019 8.00p 8.20p 7.83p 8.05p 1400761
13/12/2019 8.10p 8.50p 7.90p 8.50p 556815
12/12/2019 8.05p 8.20p 7.82p 8.00p 630163
11/12/2019 8.05p 8.15p 7.90p 8.05p 1400309
10/12/2019 8.30p 8.60p 7.50p 8.05p 2729317
09/12/2019 8.75p 8.75p 8.05p 8.25p 1459923
06/12/2019 8.75p 8.75p 8.50p 8.75p 89836
05/12/2019 8.75p 8.89p 8.55p 8.75p 38107
04/12/2019 8.75p 8.90p 8.50p 8.75p 749730
03/12/2019 8.90p 8.90p 8.50p 8.75p 314446
02/12/2019 9.05p 9.10p 8.50p 8.90p 787202
29/11/2019 8.65p 9.14p 8.65p 9.05p 809476
28/11/2019 9.10p 9.34p 8.50p 8.70p 781533
27/11/2019 9.30p 9.80p 8.32p 9.10p 1802107
26/11/2019 9.35p 9.40p 9.10p 9.30p 895227
25/11/2019 9.35p 9.44p 9.20p 9.35p 239951
22/11/2019 9.35p 9.46p 9.26p 9.35p 422463
21/11/2019 9.65p 9.65p 9.20p 9.35p 701002
20/11/2019 9.90p 10.20p 9.50p 9.65p 1356607
19/11/2019 8.65p 10.10p 8.55p 9.90p 1838981
18/11/2019 8.40p 8.65p 8.30p 8.50p 878115
15/11/2019 8.40p 8.50p 8.30p 8.40p 1136904
14/11/2019 8.55p 8.61p 8.32p 8.40p 359096
13/11/2019 8.35p 8.65p 8.25p 8.55p 435957
12/11/2019 8.75p 8.75p 8.20p 8.35p 2469897
11/11/2019 8.80p 9.00p 8.29p 8.75p 559269
08/11/2019 9.25p 9.25p 8.60p 8.80p 972381
07/11/2019 9.65p 9.65p 9.00p 9.25p 2265863
06/11/2019 10.10p 10.13p 9.08p 9.65p 1364538
05/11/2019 9.65p 10.14p 9.65p 10.10p 1512140
04/11/2019 9.65p 9.72p 9.20p 9.65p 289205
01/11/2019 9.70p 10.00p 9.25p 9.65p 1088064
31/10/2019 9.70p 9.85p 9.42p 9.70p 92250
30/10/2019 9.35p 9.70p 9.20p 9.70p 1016018
29/10/2019 9.45p 9.50p 9.20p 9.35p 840496
28/10/2019 9.75p 10.00p 9.10p 9.45p 1280689
25/10/2019 10.03p 10.20p 9.50p 9.75p 1005084
24/10/2019 10.35p 10.50p 10.00p 10.03p 466192
23/10/2019 10.03p 10.50p 9.82p 10.35p 1190042
22/10/2019 10.03p 10.20p 9.80p 10.03p 703584
21/10/2019 10.48p 10.64p 10.03p 10.03p 888900
18/10/2019 10.48p 10.64p 10.35p 10.48p 361693
17/10/2019 10.15p 10.65p 9.71p 10.48p 1285346
16/10/2019 10.15p 10.32p 9.83p 10.15p 953851
15/10/2019 10.40p 10.40p 9.81p 10.15p 259955
14/10/2019 10.40p 10.70p 10.03p 10.40p 882981
11/10/2019 10.40p 10.80p 10.05p 10.40p 1201883
10/10/2019 10.15p 10.60p 10.08p 10.40p 344087
09/10/2019 10.15p 10.26p 9.80p 10.15p 653582
08/10/2019 10.15p 10.26p 9.80p 10.15p 928777
07/10/2019 10.40p 10.74p 9.55p 10.15p 1280286
04/10/2019 9.70p 10.10p 9.66p 9.88p 372255
03/10/2019 9.65p 9.82p 9.30p 9.70p 786564
02/10/2019 9.98p 10.00p 9.35p 9.65p 514817
01/10/2019 10.15p 10.25p 9.70p 9.98p 291478
30/09/2019 10.30p 10.60p 9.88p 10.15p 912459
27/09/2019 10.60p 10.71p 9.98p 10.30p 1028808
26/09/2019 10.70p 10.70p 10.33p 10.60p 453093
25/09/2019 10.70p 10.90p 10.50p 10.70p 213092
24/09/2019 10.93p 11.00p 10.50p 10.70p 899075
23/09/2019 10.98p 11.08p 10.66p 10.93p 877301
20/09/2019 10.93p 11.15p 10.70p 10.98p 758131
19/09/2019 10.93p 11.25p 10.60p 10.93p 1218522
18/09/2019 11.10p 11.50p 10.55p 10.93p 1638758
17/09/2019 10.50p 11.50p 10.25p 11.10p 1439735
16/09/2019 11.10p 11.20p 10.70p 10.85p 1639592
13/09/2019 11.05p 11.35p 10.91p 11.10p 1992422
12/09/2019 10.53p 11.25p 10.45p 11.05p 3888830
11/09/2019 10.55p 10.70p 10.31p 10.50p 774558
10/09/2019 10.60p 10.70p 10.22p 10.55p 1232231
09/09/2019 10.15p 10.75p 9.80p 10.60p 6190956
06/09/2019 10.20p 10.20p 10.00p 10.15p 266729
05/09/2019 10.45p 10.50p 10.00p 10.20p 805247
04/09/2019 10.35p 10.59p 10.20p 10.45p 2824683
03/09/2019 10.35p 10.45p 10.00p 10.35p 433238
02/09/2019 10.35p 10.69p 10.00p 10.35p 829274
30/08/2019 10.45p 10.70p 10.25p 10.35p 269325
29/08/2019 10.05p 10.70p 10.05p 10.45p 2985727
28/08/2019 9.95p 10.20p 9.60p 10.05p 457066
27/08/2019 10.35p 10.40p 9.80p 10.20p 1203685
23/08/2019 10.23p 11.00p 10.22p 10.35p 4061394
22/08/2019 8.80p 10.43p 8.80p 10.23p 2762288
21/08/2019 8.40p 9.30p 8.10p 8.80p 2387748
20/08/2019 8.75p 8.94p 8.15p 8.40p 799545
19/08/2019 8.95p 9.20p 8.50p 8.75p 1402986
16/08/2019 9.10p 9.26p 8.70p 8.95p 498626
15/08/2019 9.35p 9.35p 9.00p 9.10p 458029
14/08/2019 9.35p 9.50p 9.20p 9.35p 198275
13/08/2019 9.35p 9.40p 9.20p 9.35p 269777
12/08/2019 9.30p 9.44p 9.10p 9.35p 336299
09/08/2019 9.45p 9.45p 9.20p 9.30p 648970
08/08/2019 10.65p 10.65p 9.05p 9.45p 3100639
07/08/2019 9.95p 11.20p 9.95p 10.65p 3482398
06/08/2019 10.05p 10.05p 9.36p 10.05p 1477502
05/08/2019 10.10p 10.19p 9.51p 10.05p 706575
02/08/2019 10.10p 10.24p 9.78p 10.10p 257891
01/08/2019 10.10p 10.10p 9.78p 10.10p 137070
31/07/2019 10.35p 10.50p 9.70p 10.10p 1527119
30/07/2019 10.50p 11.00p 10.00p 10.35p 949807
29/07/2019 10.50p 11.00p 10.40p 10.50p 2211332
26/07/2019 10.15p 10.75p 10.03p 10.50p 796968
25/07/2019 10.25p 10.25p 9.88p 10.15p 1180603
24/07/2019 10.25p 10.39p 10.03p 10.25p 539087
23/07/2019 9.50p 10.40p 9.50p 10.25p 1511529
22/07/2019 9.65p 10.50p 9.21p 9.50p 2189955
19/07/2019 10.10p 10.10p 9.35p 9.65p 379853
18/07/2019 9.85p 10.13p 9.76p 10.10p 493084
17/07/2019 10.10p 10.10p 9.75p 9.85p 647034
16/07/2019 10.25p 10.42p 9.66p 10.00p 1713675
15/07/2019 11.00p 11.00p 10.00p 10.50p 1521733
12/07/2019 11.75p 11.94p 10.55p 10.88p 2239783
11/07/2019 11.88p 13.00p 11.55p 12.00p 4047074
10/07/2019 11.88p 12.19p 11.50p 11.88p 2579811
09/07/2019 11.75p 12.15p 11.02p 11.88p 4934981
08/07/2019 11.25p 12.25p 11.18p 11.75p 657357
05/07/2019 11.25p 11.95p 11.13p 11.25p 2104975
04/07/2019 11.38p 11.45p 11.08p 11.25p 1040752
03/07/2019 11.00p 11.50p 10.80p 11.38p 1313779
02/07/2019 10.25p 11.45p 10.15p 11.25p 1983818
01/07/2019 10.50p 10.50p 10.11p 10.25p 543042
28/06/2019 10.75p 10.80p 10.00p 10.50p 1347243
27/06/2019 11.00p 11.10p 10.00p 10.75p 2635048
26/06/2019 11.13p 11.45p 10.87p 11.00p 1455701
25/06/2019 11.50p 11.65p 10.75p 11.13p 2169576
24/06/2019 11.38p 12.00p 11.10p 11.50p 1461809
21/06/2019 11.63p 12.45p 11.06p 11.38p 1998135
20/06/2019 11.25p 11.85p 10.85p 11.13p 865195
19/06/2019 11.50p 12.50p 10.78p 11.25p 4440639
18/06/2019 10.90p 11.10p 10.60p 10.75p 216319
17/06/2019 10.90p 11.30p 10.68p 10.90p 435230
14/06/2019 10.63p 11.25p 10.50p 11.03p 1104510
13/06/2019 11.25p 11.39p 10.50p 10.63p 1525640
12/06/2019 11.25p 11.44p 11.17p 11.25p 723338
11/06/2019 11.25p 11.50p 11.00p 11.25p 899507
10/06/2019 11.50p 11.80p 11.00p 11.25p 1702885
07/06/2019 12.00p 12.85p 11.16p 11.50p 2028092

*Close Price adjusted for both dividends and splits