Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
20/08/2018 9.98p 9.98p 9.58p 9.75p 156336
17/08/2018 9.98p 9.98p 9.76p 9.98p 172177
16/08/2018 10.25p 10.50p 9.82p 9.98p 580200
15/08/2018 10.25p 10.40p 10.00p 10.25p 472794
14/08/2018 10.25p 10.34p 10.00p 10.25p 321328
13/08/2018 10.25p 10.35p 10.07p 10.25p 281538
10/08/2018 10.15p 10.30p 9.80p 10.25p 796885
09/08/2018 10.15p 10.15p 9.85p 10.15p 54000
08/08/2018 10.15p 10.15p 9.82p 10.15p 173923
07/08/2018 10.50p 10.50p 9.80p 10.15p 213459
06/08/2018 9.88p 10.50p 9.76p 10.50p 1068779
03/08/2018 10.08p 10.08p 9.76p 9.88p 136029
02/08/2018 10.13p 10.25p 9.76p 10.08p 534051
01/08/2018 10.53p 10.54p 9.70p 10.13p 762118
31/07/2018 11.08p 11.70p 10.45p 10.53p 1479380
30/07/2018 10.75p 11.35p 10.52p 11.00p 808159
27/07/2018 10.38p 10.75p 10.26p 10.75p 414886
26/07/2018 9.98p 10.50p 9.75p 10.38p 1090857
25/07/2018 9.75p 10.50p 9.58p 9.98p 290678
24/07/2018 9.75p 9.90p 9.56p 9.75p 185333
23/07/2018 9.75p 9.84p 9.55p 9.75p 212104
20/07/2018 9.75p 9.85p 9.50p 9.75p 188891
19/07/2018 9.75p 9.86p 9.63p 9.75p 308188
18/07/2018 9.75p 9.86p 9.69p 9.75p 98060
17/07/2018 9.65p 9.87p 9.56p 9.75p 403598
16/07/2018 9.75p 9.88p 9.48p 9.76p 208688
13/07/2018 9.65p 9.90p 9.52p 9.75p 164393
12/07/2018 9.65p 9.90p 9.65p 9.65p 191472
11/07/2018 9.65p 9.90p 9.65p 9.65p 113295
10/07/2018 9.65p 10.00p 9.65p 9.65p 147870
09/07/2018 9.75p 10.00p 9.58p 9.65p 109860
06/07/2018 9.75p 10.00p 9.65p 9.75p 195372
05/07/2018 9.65p 10.00p 9.65p 9.75p 66420
04/07/2018 9.50p 9.80p 9.50p 9.65p 357504
03/07/2018 9.50p 9.80p 9.31p 9.50p 83216
02/07/2018 9.60p 9.80p 9.30p 9.50p 202674
29/06/2018 9.50p 9.80p 9.30p 9.50p 30620
28/06/2018 9.40p 9.80p 9.30p 9.50p 60527
27/06/2018 9.40p 9.80p 9.15p 9.40p 251666
26/06/2018 9.40p 9.80p 9.20p 9.40p 105003
25/06/2018 9.75p 9.80p 9.00p 9.40p 527103
22/06/2018 9.75p 9.75p 9.50p 9.75p 269027
21/06/2018 9.75p 9.75p 9.51p 9.75p 95286
20/06/2018 9.75p 9.75p 9.50p 9.75p 104869
19/06/2018 9.75p 9.75p 9.50p 9.75p 35987
18/06/2018 9.75p 9.75p 9.50p 9.75p 178336
15/06/2018 9.75p 9.77p 9.50p 9.75p 49674
14/06/2018 9.75p 9.95p 9.50p 9.75p 160214
13/06/2018 9.85p 9.97p 9.61p 9.75p 50046
12/06/2018 10.00p 10.05p 9.50p 9.85p 755439
11/06/2018 10.20p 10.20p 9.80p 9.90p 349309
08/06/2018 10.20p 10.38p 10.00p 10.20p 77070
07/06/2018 10.25p 10.40p 10.00p 10.20p 221316
06/06/2018 9.75p 10.35p 9.75p 10.20p 535582
05/06/2018 9.50p 9.95p 9.50p 9.75p 215155
04/06/2018 9.50p 9.78p 9.23p 9.50p 107514
01/06/2018 9.20p 9.80p 9.13p 9.50p 417855
31/05/2018 9.50p 9.75p 9.05p 9.20p 693658
30/05/2018 10.10p 10.10p 9.33p 9.50p 534096
29/05/2018 9.75p 10.49p 9.50p 10.10p 1042029
25/05/2018 9.30p 9.60p 9.30p 9.30p 280636
24/05/2018 9.30p 9.47p 9.18p 9.30p 47727
23/05/2018 9.25p 9.49p 9.00p 9.30p 684928
22/05/2018 9.30p 9.50p 9.06p 9.25p 321698
21/05/2018 9.50p 9.72p 9.00p 9.30p 579405
18/05/2018 9.50p 10.00p 9.18p 9.50p 375956
17/05/2018 9.75p 9.76p 9.50p 9.50p 201194
16/05/2018 9.75p 9.95p 9.66p 9.75p 236396
15/05/2018 9.75p 9.95p 9.63p 9.75p 130039
14/05/2018 9.50p 9.98p 9.30p 9.75p 638767
11/05/2018 9.75p 9.90p 9.75p 9.75p 126191
10/05/2018 9.71p 10.00p 9.70p 9.75p 251952
09/05/2018 9.50p 10.20p 9.21p 9.71p 817850
08/05/2018 10.13p 10.25p 9.76p 10.13p 434690
04/05/2018 10.13p 10.24p 9.88p 10.13p 71596
03/05/2018 10.03p 10.27p 9.82p 10.13p 852556
02/05/2018 10.25p 10.25p 10.01p 10.03p 1131511
01/05/2018 10.25p 10.39p 10.00p 10.25p 254222
30/04/2018 10.00p 10.43p 9.62p 10.25p 945147
27/04/2018 10.10p 10.30p 9.70p 10.01p 717020
26/04/2018 10.35p 10.49p 9.95p 10.10p 283383
25/04/2018 10.35p 10.36p 10.00p 10.35p 846794
24/04/2018 10.25p 10.40p 10.16p 10.35p 445958
23/04/2018 10.35p 10.60p 10.00p 10.35p 841968
20/04/2018 10.50p 10.75p 10.10p 10.35p 977270
19/04/2018 10.25p 10.75p 10.10p 10.50p 1156043
18/04/2018 10.15p 10.25p 9.82p 10.25p 948077
17/04/2018 10.15p 10.20p 9.82p 10.15p 475626
16/04/2018 10.10p 10.25p 9.82p 10.15p 279674
13/04/2018 9.85p 10.20p 9.62p 10.10p 616124
12/04/2018 9.80p 9.90p 9.61p 9.85p 363900
11/04/2018 10.10p 10.10p 9.61p 9.80p 413882
10/04/2018 10.10p 10.30p 9.50p 10.10p 659312
09/04/2018 10.10p 10.30p 9.70p 10.10p 476463
06/04/2018 9.93p 10.50p 9.60p 10.10p 1150505
05/04/2018 9.88p 10.25p 9.88p 9.93p 585256
04/04/2018 9.75p 10.25p 9.60p 9.88p 822035
03/04/2018 9.85p 10.00p 9.50p 9.75p 496779
29/03/2018 9.85p 10.09p 9.63p 9.75p 83592
28/03/2018 9.75p 9.99p 9.36p 9.85p 1078949
27/03/2018 9.90p 10.18p 9.67p 9.75p 763414
26/03/2018 10.75p 10.75p 9.50p 9.90p 719707
23/03/2018 11.00p 11.05p 10.50p 10.75p 746911
22/03/2018 10.55p 11.50p 10.55p 11.00p 1155946
21/03/2018 9.67p 10.90p 9.63p 10.55p 1522925
20/03/2018 10.00p 10.20p 9.55p 9.67p 1832590
19/03/2018 12.13p 12.40p 9.40p 10.00p 6379966
16/03/2018 13.03p 13.90p 12.51p 13.30p 1115645
15/03/2018 12.25p 13.20p 11.57p 12.90p 1571124
14/03/2018 13.08p 13.95p 12.03p 12.25p 4629937
13/03/2018 10.40p 13.09p 10.40p 12.93p 4205728
12/03/2018 10.40p 10.50p 10.40p 10.40p 701202
09/03/2018 10.25p 10.44p 10.10p 10.40p 974394
08/03/2018 9.95p 10.25p 9.78p 10.25p 175264
07/03/2018 9.85p 10.27p 9.70p 9.95p 762293
06/03/2018 10.05p 10.15p 9.81p 9.87p 128164
05/03/2018 9.97p 10.20p 9.74p 10.05p 867904
02/03/2018 10.15p 10.15p 9.74p 9.97p 445536
01/03/2018 9.50p 10.25p 9.42p 10.13p 364135
28/02/2018 9.50p 9.63p 9.35p 9.50p 204295
27/02/2018 9.50p 9.59p 9.34p 9.50p 104921
26/02/2018 9.50p 9.63p 9.41p 9.50p 167767
23/02/2018 9.47p 9.68p 9.30p 9.50p 307310
22/02/2018 9.47p 9.47p 9.38p 9.47p 44524
21/02/2018 9.52p 9.58p 9.37p 9.47p 139695
20/02/2018 9.42p 9.60p 9.31p 9.52p 621647
19/02/2018 9.52p 9.60p 9.36p 9.42p 201006
16/02/2018 9.65p 9.65p 9.32p 9.52p 359301
15/02/2018 9.62p 9.70p 9.31p 9.65p 138965
14/02/2018 9.65p 9.70p 9.25p 9.62p 78897
13/02/2018 9.88p 9.99p 9.00p 9.65p 187604
12/02/2018 9.50p 10.02p 9.50p 9.88p 284765
09/02/2018 9.20p 9.24p 8.99p 9.20p 197992
08/02/2018 9.20p 9.25p 9.04p 9.20p 101521
07/02/2018 9.15p 9.29p 9.03p 9.20p 183375
06/02/2018 9.25p 9.47p 8.62p 9.40p 535523
05/02/2018 9.45p 9.60p 9.10p 9.40p 455617
02/02/2018 9.60p 9.84p 9.06p 9.45p 505772
01/02/2018 9.25p 9.89p 9.05p 9.60p 786750
31/01/2018 10.25p 10.25p 9.00p 9.25p 1644632
30/01/2018 9.80p 9.80p 9.59p 9.80p 103926
29/01/2018 9.80p 9.80p 9.55p 9.80p 142372
26/01/2018 9.80p 9.93p 9.65p 9.80p 167278
25/01/2018 9.85p 10.00p 9.50p 9.80p 688283
24/01/2018 10.25p 10.25p 9.30p 9.85p 1499336
23/01/2018 10.63p 10.66p 10.08p 10.25p 398876
22/01/2018 10.93p 10.98p 10.38p 10.63p 243287
19/01/2018 11.03p 11.15p 10.73p 10.93p 165492
18/01/2018 10.80p 11.03p 10.73p 11.03p 604522
17/01/2018 10.60p 11.00p 10.40p 10.80p 218194
16/01/2018 11.13p 11.13p 10.22p 10.60p 765520
15/01/2018 10.88p 11.18p 10.88p 11.13p 400644
12/01/2018 10.98p 11.15p 10.75p 10.88p 464234
11/01/2018 11.20p 11.40p 10.78p 10.98p 427672
10/01/2018 11.20p 11.40p 11.13p 11.20p 733047
09/01/2018 10.63p 11.40p 10.63p 11.13p 1825807
08/01/2018 10.38p 10.75p 10.16p 10.63p 746190
05/01/2018 10.25p 10.69p 10.25p 10.38p 1018867
04/01/2018 9.75p 10.69p 9.75p 10.38p 1834626
03/01/2018 10.13p 11.38p 10.01p 10.88p 1873061
02/01/2018 10.38p 10.38p 10.00p 10.13p 420775
29/12/2017 10.38p 10.38p 10.00p 10.13p 68272
28/12/2017 9.25p 10.38p 9.15p 10.38p 737970
27/12/2017 9.50p 9.60p 9.09p 9.25p 977192
22/12/2017 9.50p 9.65p 9.35p 9.50p 88412
21/12/2017 9.50p 9.70p 9.28p 9.50p 266670
20/12/2017 9.63p 9.75p 9.25p 9.50p 492450
19/12/2017 9.75p 9.90p 9.50p 9.63p 171814
18/12/2017 9.88p 9.88p 9.57p 9.75p 44061
15/12/2017 9.50p 9.90p 9.41p 9.88p 399910
14/12/2017 8.25p 9.90p 8.25p 9.50p 3162383
13/12/2017 10.38p 10.43p 10.25p 10.38p 491446
12/12/2017 10.63p 10.67p 10.28p 10.38p 439885
11/12/2017 10.88p 10.88p 10.62p 10.63p 353595
08/12/2017 10.88p 10.88p 10.75p 10.88p 214641
07/12/2017 11.13p 11.13p 10.75p 10.88p 204133
06/12/2017 10.88p 11.00p 10.75p 11.00p 234411
05/12/2017 10.88p 10.99p 10.53p 10.88p 372249
04/12/2017 11.25p 11.35p 10.55p 10.88p 514080
01/12/2017 11.50p 11.60p 11.16p 11.25p 271667
30/11/2017 11.63p 11.70p 11.35p 11.50p 265909
29/11/2017 11.50p 11.75p 11.40p 11.63p 284900
28/11/2017 11.50p 11.51p 11.38p 11.50p 98372
27/11/2017 11.25p 11.65p 11.25p 11.50p 638647
24/11/2017 11.63p 11.68p 11.13p 11.25p 816900
23/11/2017 12.00p 12.05p 11.50p 11.63p 434379
22/11/2017 10.75p 12.54p 10.02p 12.00p 9921060
21/11/2017 11.00p 11.00p 10.55p 10.75p 404163
20/11/2017 11.38p 11.45p 10.75p 11.00p 824284
17/11/2017 11.13p 11.25p 10.85p 11.00p 2859102
16/11/2017 11.13p 11.25p 11.01p 11.13p 1573444
15/11/2017 11.00p 11.24p 10.89p 11.13p 1405060
14/11/2017 11.13p 11.25p 10.60p 11.00p 2332876
13/11/2017 11.50p 11.50p 11.00p 11.13p 1381550
10/11/2017 11.88p 12.36p 11.25p 11.50p 1873257
09/11/2017 12.25p 12.35p 11.83p 11.88p 1379959
08/11/2017 12.38p 12.65p 12.16p 12.25p 1536512
07/11/2017 12.00p 12.42p 11.75p 12.38p 1726114
06/11/2017 12.25p 12.40p 11.50p 12.00p 2426423
03/11/2017 12.25p 12.40p 12.00p 12.13p 1855924

*Close Price adjusted for both dividends and splits