Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
06/06/2019 12.50p 12.90p 11.75p 11.75p 1271065
05/06/2019 12.75p 13.50p 12.50p 12.50p 1500265
04/06/2019 13.00p 13.00p 11.16p 12.75p 5267495
03/06/2019 13.50p 14.65p 13.40p 13.75p 2549469
31/05/2019 12.00p 13.85p 12.00p 13.50p 5950617
30/05/2019 11.50p 12.75p 11.35p 12.00p 3247013
29/05/2019 10.25p 11.96p 10.00p 11.50p 4247353
28/05/2019 10.00p 11.65p 9.75p 10.25p 1883734
24/05/2019 10.75p 11.20p 9.20p 10.00p 2519780
23/05/2019 9.50p 9.50p 9.04p 9.15p 795333
22/05/2019 9.85p 10.03p 9.10p 9.50p 1217280
21/05/2019 10.38p 10.38p 9.50p 9.85p 1048484
20/05/2019 10.75p 11.28p 10.25p 10.38p 1734444
17/05/2019 10.55p 11.25p 10.04p 10.65p 3507072
16/05/2019 9.15p 10.65p 9.15p 10.55p 2358336
15/05/2019 8.75p 9.50p 8.60p 9.15p 919520
14/05/2019 9.45p 9.90p 8.74p 8.75p 2287576
13/05/2019 9.00p 11.98p 8.90p 9.45p 12236624
10/05/2019 5.10p 9.00p 5.00p 8.95p 3494225
09/05/2019 4.95p 5.40p 4.75p 5.10p 640406
08/05/2019 4.90p 5.00p 4.63p 4.90p 25767
07/05/2019 4.90p 4.90p 4.81p 4.90p 32011
03/05/2019 4.90p 4.90p 4.81p 4.90p 35291
02/05/2019 4.90p 4.90p 4.81p 4.90p 37500
01/05/2019 4.90p 5.03p 4.80p 4.90p 47744
30/04/2019 4.90p 5.10p 4.90p 4.90p 40000
29/04/2019 4.90p 5.06p 4.75p 4.90p 686442
26/04/2019 4.90p 4.90p 4.55p 4.90p 370000
25/04/2019 4.90p 5.05p 4.75p 4.90p 234369
24/04/2019 4.90p 5.06p 4.63p 4.90p 172338
23/04/2019 5.00p 5.00p 4.60p 4.90p 406316
18/04/2019 4.95p 5.15p 4.66p 5.00p 299472
17/04/2019 5.10p 5.10p 4.10p 4.95p 2396705
16/04/2019 5.15p 5.25p 5.00p 5.10p 858535
15/04/2019 5.41p 5.70p 5.00p 5.15p 405851
12/04/2019 5.41p 5.44p 5.12p 5.41p 582587
11/04/2019 5.41p 5.41p 5.12p 5.41p 602926
10/04/2019 5.41p 5.70p 5.21p 5.41p 47330
09/04/2019 5.41p 5.45p 5.12p 5.41p 338045
08/04/2019 5.45p 5.65p 5.12p 5.41p 4698240
05/04/2019 5.60p 5.60p 5.35p 5.45p 818302
04/04/2019 5.60p 5.60p 5.56p 5.60p 30000
03/04/2019 5.60p 6.00p 5.53p 5.70p 181470
02/04/2019 5.55p 5.70p 5.46p 5.60p 223251
01/04/2019 5.75p 5.80p 5.42p 5.55p 688731
29/03/2019 5.75p 6.00p 5.60p 5.75p 97934
28/03/2019 5.75p 5.82p 5.57p 5.75p 102509
27/03/2019 5.75p 5.82p 5.66p 5.75p 41500
26/03/2019 5.75p 5.75p 5.62p 5.75p 3600
25/03/2019 5.75p 5.85p 5.62p 5.75p 307066
22/03/2019 5.75p 5.85p 5.75p 5.75p 50898
21/03/2019 5.75p 5.94p 5.63p 5.75p 323243
20/03/2019 5.89p 5.94p 5.63p 5.75p 114722
19/03/2019 5.99p 6.00p 5.57p 5.89p 136595
18/03/2019 5.55p 6.10p 5.40p 5.99p 2879907
15/03/2019 5.80p 5.95p 5.32p 5.55p 886168
14/03/2019 5.80p 6.00p 5.67p 5.80p 331347
13/03/2019 6.05p 6.05p 5.65p 6.00p 516623
12/03/2019 6.00p 6.05p 5.99p 6.05p 203341
11/03/2019 6.05p 6.30p 5.95p 6.00p 179173
08/03/2019 6.05p 6.19p 5.83p 6.05p 178192
07/03/2019 5.95p 6.30p 5.71p 6.05p 81696
06/03/2019 5.95p 6.20p 5.60p 5.95p 390382
05/03/2019 6.15p 6.15p 5.66p 5.95p 127686
04/03/2019 6.05p 6.15p 5.80p 6.05p 275028
01/03/2019 6.20p 6.20p 6.00p 6.05p 560219
28/02/2019 6.20p 6.29p 6.10p 6.20p 94711
27/02/2019 6.30p 6.30p 6.05p 6.20p 218693
26/02/2019 6.30p 6.30p 6.30p 6.30p 400632
25/02/2019 6.30p 6.40p 6.10p 6.30p 226273
22/02/2019 6.30p 6.30p 6.10p 6.30p 42135
21/02/2019 6.30p 6.30p 6.25p 6.30p 59439
20/02/2019 6.30p 6.30p 6.10p 6.30p 102209
19/02/2019 6.20p 6.30p 6.10p 6.30p 73432
18/02/2019 6.25p 6.25p 6.07p 6.20p 2403
15/02/2019 6.20p 6.20p 6.05p 6.15p 180687
14/02/2019 6.20p 6.20p 6.00p 6.00p 29127
13/02/2019 6.40p 6.40p 6.10p 6.20p 307623
12/02/2019 6.40p 6.50p 6.19p 6.40p 67987
11/02/2019 6.15p 6.40p 6.15p 6.40p 14172
08/02/2019 6.50p 6.50p 6.06p 6.15p 917884
07/02/2019 6.50p 6.52p 6.30p 6.50p 95430
06/02/2019 6.50p 6.54p 6.30p 6.50p 370160
05/02/2019 6.50p 6.55p 6.30p 6.30p 128993
04/02/2019 6.50p 6.57p 6.35p 6.50p 427421
01/02/2019 6.55p 6.60p 6.31p 6.50p 245302
31/01/2019 6.35p 6.69p 6.26p 6.55p 850864
30/01/2019 6.35p 6.50p 6.20p 6.35p 313162
29/01/2019 6.35p 6.43p 6.35p 6.35p 40281
28/01/2019 6.60p 6.64p 6.25p 6.35p 428667
25/01/2019 6.60p 6.64p 6.40p 6.60p 255135
24/01/2019 6.65p 6.70p 6.40p 6.60p 325000
23/01/2019 6.65p 6.74p 6.61p 6.65p 38002
22/01/2019 6.15p 6.70p 6.15p 6.65p 591727
21/01/2019 6.55p 6.55p 6.15p 6.15p 478022
18/01/2019 6.85p 6.99p 6.45p 6.55p 346839
17/01/2019 6.90p 6.90p 6.90p 6.90p 2000
16/01/2019 6.95p 6.98p 6.70p 6.90p 23299
15/01/2019 7.00p 7.00p 6.66p 6.95p 33172
14/01/2019 7.00p 7.00p 6.73p 7.00p 56606
11/01/2019 7.00p 7.00p 6.70p 7.00p 260000
10/01/2019 7.00p 7.00p 6.82p 7.00p 41225
09/01/2019 6.95p 7.07p 6.82p 7.00p 200000
08/01/2019 6.95p 7.13p 6.60p 6.60p 553232
07/01/2019 7.25p 7.26p 6.95p 6.95p 323026
04/01/2019 7.25p 7.25p 7.00p 7.25p 76053
03/01/2019 7.25p 7.34p 7.00p 7.25p 95168
02/01/2019 7.25p 7.34p 7.16p 7.25p 72548
31/12/2018 7.25p 7.35p 7.10p 7.25p 68854
28/12/2018 7.35p 7.39p 7.10p 7.25p 229366
27/12/2018 7.35p 7.50p 7.20p 7.35p 24728
24/12/2018 7.35p 7.35p 7.31p 7.35p 50000
21/12/2018 7.20p 7.40p 7.20p 7.35p 283426
20/12/2018 7.40p 7.40p 7.20p 7.20p 114400
19/12/2018 7.25p 7.50p 7.25p 7.40p 532587
18/12/2018 7.15p 7.45p 7.05p 7.25p 56573
17/12/2018 7.15p 7.43p 7.06p 7.15p 406423
14/12/2018 7.15p 7.50p 6.75p 7.15p 536745
13/12/2018 6.05p 7.30p 6.05p 7.15p 759495
12/12/2018 5.95p 6.05p 5.92p 6.05p 347101
11/12/2018 6.35p 6.35p 5.92p 5.95p 1216774
10/12/2018 6.35p 6.35p 6.20p 6.35p 88204
07/12/2018 6.35p 6.35p 6.20p 6.35p 125113
06/12/2018 6.35p 6.35p 6.20p 6.35p 210856
05/12/2018 6.35p 6.35p 6.20p 6.35p 45136
04/12/2018 6.25p 6.50p 6.20p 6.35p 160623
03/12/2018 6.25p 6.30p 6.01p 6.25p 202968
30/11/2018 6.30p 6.30p 6.00p 6.25p 520136
29/11/2018 6.30p 6.40p 6.10p 6.30p 181311
28/11/2018 6.25p 6.62p 6.03p 6.30p 487791
27/11/2018 6.20p 6.25p 6.08p 6.25p 53540
26/11/2018 6.20p 6.24p 6.00p 6.20p 163430
23/11/2018 6.35p 6.35p 6.00p 6.20p 497977
22/11/2018 6.40p 6.41p 6.17p 6.35p 528559
21/11/2018 6.35p 6.50p 6.21p 6.40p 6001
20/11/2018 6.35p 6.35p 6.21p 6.35p 87004
19/11/2018 6.35p 6.37p 6.35p 6.35p 194533
16/11/2018 6.35p 6.37p 6.21p 6.36p 1432619
15/11/2018 6.35p 6.40p 6.20p 6.35p 996877
14/11/2018 6.70p 6.70p 5.70p 6.35p 1709126
13/11/2018 7.05p 7.05p 6.60p 6.70p 469592
12/11/2018 6.90p 7.00p 6.80p 6.90p 2021817
09/11/2018 6.95p 7.05p 6.70p 6.90p 1072659
08/11/2018 7.10p 7.20p 6.50p 6.95p 1484383
07/11/2018 7.10p 7.20p 6.75p 7.10p 791312
06/11/2018 7.70p 7.79p 7.00p 7.10p 1184062
05/11/2018 8.10p 8.46p 7.55p 7.70p 785015
02/11/2018 7.60p 8.00p 7.45p 8.00p 806754
01/11/2018 7.60p 7.70p 7.50p 7.60p 86246
31/10/2018 7.45p 7.80p 7.40p 7.60p 459692
30/10/2018 7.95p 7.95p 7.20p 7.45p 1517714
29/10/2018 8.00p 8.15p 7.90p 7.95p 282389
26/10/2018 8.15p 8.15p 7.90p 8.00p 230226
25/10/2018 8.25p 8.30p 8.00p 8.15p 283695
24/10/2018 8.46p 8.46p 8.08p 8.25p 455360
23/10/2018 8.80p 8.80p 8.42p 8.46p 157278
22/10/2018 8.80p 8.90p 8.60p 8.80p 239773
19/10/2018 8.80p 8.80p 8.60p 8.80p 17000
18/10/2018 8.85p 8.94p 8.60p 8.80p 131315
17/10/2018 8.95p 9.00p 8.77p 8.85p 91086
16/10/2018 8.95p 9.20p 8.77p 8.95p 44818
15/10/2018 8.95p 9.00p 8.77p 8.95p 11005
12/10/2018 8.60p 9.00p 8.58p 8.95p 224820
11/10/2018 9.15p 9.15p 8.55p 8.60p 306538
10/10/2018 9.15p 9.24p 9.00p 9.15p 132349
09/10/2018 9.35p 9.35p 9.00p 9.15p 161106
08/10/2018 9.35p 9.35p 9.20p 9.35p 195545
05/10/2018 9.35p 9.35p 9.20p 9.35p 125000
04/10/2018 9.25p 9.35p 9.20p 9.35p 709132
03/10/2018 9.10p 9.25p 9.00p 9.25p 475646
02/10/2018 9.10p 9.15p 9.03p 9.10p 139041
01/10/2018 9.25p 9.25p 9.00p 9.10p 407459
28/09/2018 9.88p 9.88p 9.13p 9.25p 666372
27/09/2018 9.88p 10.00p 9.58p 9.88p 105645
26/09/2018 9.35p 10.30p 9.16p 9.88p 904374
25/09/2018 9.35p 9.62p 9.09p 9.35p 358364
24/09/2018 9.35p 9.63p 9.07p 9.35p 29417
21/09/2018 9.25p 9.65p 9.05p 9.35p 292044
20/09/2018 9.75p 9.75p 9.13p 9.25p 219163
19/09/2018 10.25p 10.25p 9.50p 9.75p 438315
18/09/2018 10.35p 10.48p 10.05p 10.25p 673187
17/09/2018 10.35p 10.50p 10.20p 10.35p 545306
14/09/2018 10.00p 10.53p 10.00p 10.35p 592298
13/09/2018 10.00p 10.50p 9.75p 10.00p 599949
12/09/2018 9.25p 10.20p 9.25p 10.00p 327094
11/09/2018 9.25p 9.50p 9.20p 9.25p 70278
10/09/2018 9.37p 9.50p 9.00p 9.25p 244613
07/09/2018 9.15p 9.45p 9.03p 9.37p 660388
06/09/2018 9.15p 9.20p 9.06p 9.15p 264907
05/09/2018 9.25p 9.36p 9.00p 9.15p 530181
04/09/2018 9.25p 9.40p 9.12p 9.25p 135329
03/09/2018 9.25p 9.38p 9.09p 9.25p 224583
31/08/2018 9.25p 9.30p 9.01p 9.25p 119327

*Close Price adjusted for both dividends and splits