Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/05/2017 10.63p 10.70p 10.25p 10.63p 222801
04/05/2017 10.50p 10.75p 10.25p 10.63p 220950
03/05/2017 10.75p 10.75p 10.25p 10.50p 173179
02/05/2017 10.75p 10.83p 10.50p 10.75p 39771
28/04/2017 10.75p 10.75p 10.51p 10.75p 74216
27/04/2017 10.75p 10.95p 10.55p 10.75p 357923
26/04/2017 11.00p 11.10p 10.50p 10.75p 795610
25/04/2017 10.75p 11.20p 10.75p 11.00p 529635
24/04/2017 10.50p 10.97p 10.36p 10.75p 463940
21/04/2017 10.38p 10.65p 10.35p 10.50p 351722
20/04/2017 10.63p 10.63p 10.35p 10.38p 44000
19/04/2017 10.50p 10.63p 10.10p 10.63p 415978
18/04/2017 10.38p 10.50p 10.13p 10.50p 358264
13/04/2017 10.38p 10.50p 10.25p 10.38p 693103
12/04/2017 10.63p 10.64p 10.25p 10.38p 365382
11/04/2017 10.63p 10.69p 10.50p 10.63p 346239
10/04/2017 11.00p 11.08p 10.50p 10.63p 840599
07/04/2017 11.75p 11.75p 10.75p 11.00p 1569352
06/04/2017 11.88p 12.39p 11.50p 11.75p 3457713
05/04/2017 11.00p 12.29p 10.78p 11.25p 2433745
04/04/2017 10.88p 11.20p 10.65p 11.00p 720886
03/04/2017 10.63p 11.38p 10.63p 10.88p 1052820
31/03/2017 10.75p 11.00p 10.35p 10.63p 304216
30/03/2017 9.75p 11.00p 9.60p 10.88p 1321090
29/03/2017 9.75p 9.89p 9.30p 9.75p 274307
28/03/2017 9.63p 9.90p 9.50p 9.75p 376299
27/03/2017 9.75p 9.94p 9.23p 9.63p 426480
24/03/2017 9.75p 9.85p 9.75p 9.75p 15114
23/03/2017 9.75p 10.00p 9.50p 9.75p 696768
22/03/2017 10.25p 10.25p 9.50p 9.75p 269406
21/03/2017 10.00p 10.50p 9.88p 10.25p 327063
20/03/2017 10.00p 10.25p 9.75p 10.00p 216129
17/03/2017 10.00p 10.40p 9.78p 10.00p 453097
16/03/2017 9.75p 10.25p 9.75p 10.00p 236631
15/03/2017 9.75p 10.00p 9.65p 9.75p 233334
14/03/2017 10.00p 10.00p 9.50p 9.75p 466184
13/03/2017 10.00p 10.12p 9.80p 10.00p 286512
10/03/2017 10.00p 10.20p 9.75p 10.00p 579616
09/03/2017 10.25p 10.40p 9.83p 10.00p 831934
08/03/2017 9.25p 10.50p 9.25p 10.25p 1323259
07/03/2017 9.63p 9.66p 9.13p 9.25p 465827
06/03/2017 9.63p 9.73p 9.25p 9.63p 434137
03/03/2017 9.88p 9.95p 9.50p 9.63p 332287
02/03/2017 10.00p 10.40p 9.75p 9.88p 541591
01/03/2017 10.25p 10.37p 9.75p 10.00p 156724
28/02/2017 10.50p 10.73p 10.00p 10.25p 346929
27/02/2017 9.63p 10.73p 9.26p 10.50p 1452204
24/02/2017 9.50p 9.70p 9.25p 9.50p 477545
23/02/2017 10.00p 10.08p 9.50p 9.50p 349285
22/02/2017 10.13p 10.31p 9.75p 10.00p 131810
21/02/2017 10.13p 10.50p 9.90p 10.13p 65535
20/02/2017 10.00p 10.25p 10.00p 10.13p 127315
17/02/2017 9.88p 10.25p 9.83p 10.00p 124902
16/02/2017 10.13p 10.15p 9.76p 9.88p 160226
15/02/2017 10.13p 10.20p 9.95p 10.13p 37422
14/02/2017 10.13p 10.50p 9.94p 10.13p 276443
13/02/2017 9.63p 10.25p 9.56p 10.13p 592189
10/02/2017 9.63p 9.96p 9.45p 9.63p 290454
09/02/2017 9.50p 9.96p 9.41p 9.63p 188109
08/02/2017 9.63p 9.74p 9.35p 9.50p 998524
07/02/2017 9.50p 9.70p 9.35p 9.63p 198757
06/02/2017 10.13p 10.13p 9.40p 9.50p 554249
03/02/2017 10.13p 10.34p 9.75p 10.13p 127179
02/02/2017 9.50p 10.50p 9.50p 10.13p 752448
01/02/2017 9.50p 9.73p 9.14p 9.50p 710164
31/01/2017 9.50p 9.59p 9.30p 9.50p 355348
30/01/2017 9.50p 9.67p 9.28p 9.50p 224566
27/01/2017 9.50p 9.60p 9.27p 9.50p 147554
26/01/2017 9.63p 9.65p 9.13p 9.50p 756541
25/01/2017 9.75p 9.89p 9.38p 9.63p 560510
24/01/2017 9.75p 10.00p 9.60p 9.75p 504170
23/01/2017 9.75p 10.25p 9.75p 9.88p 552756
20/01/2017 10.13p 10.25p 9.75p 9.75p 280181
19/01/2017 10.25p 10.81p 10.00p 10.13p 610154
18/01/2017 10.88p 11.45p 10.22p 10.25p 2077895
17/01/2017 10.25p 11.09p 10.25p 10.88p 2049314
16/01/2017 9.75p 10.15p 9.65p 10.00p 334226
13/01/2017 10.00p 10.33p 9.58p 9.75p 1013231
12/01/2017 9.38p 10.25p 9.35p 10.00p 1494493
11/01/2017 9.25p 9.50p 8.53p 9.38p 2808311
10/01/2017 9.88p 9.88p 8.78p 9.25p 4419251
09/01/2017 10.88p 11.00p 10.60p 10.63p 345139
06/01/2017 10.88p 11.10p 10.72p 10.88p 204280
05/01/2017 10.75p 11.18p 10.51p 10.88p 221150
04/01/2017 10.50p 10.95p 10.36p 10.75p 315005
03/01/2017 10.63p 10.65p 10.25p 10.50p 525843
30/12/2016 10.63p 10.80p 10.25p 10.63p 416888
29/12/2016 10.88p 11.00p 10.50p 10.63p 425353
28/12/2016 10.75p 11.00p 10.50p 10.88p 365774
23/12/2016 10.75p 10.81p 10.50p 10.75p 60001
22/12/2016 10.75p 10.81p 10.50p 10.75p 188933
21/12/2016 10.75p 10.81p 10.50p 10.75p 86426
20/12/2016 11.00p 11.00p 10.50p 10.75p 567324
19/12/2016 11.25p 11.25p 10.81p 11.00p 323700
16/12/2016 11.00p 11.25p 10.88p 11.25p 294118
15/12/2016 11.38p 11.71p 10.89p 11.00p 592280
14/12/2016 11.13p 11.38p 11.03p 11.38p 181557
13/12/2016 11.00p 11.14p 10.50p 11.13p 447458
12/12/2016 11.00p 11.14p 10.75p 11.00p 721278
09/12/2016 10.75p 11.20p 10.75p 11.00p 460208
08/12/2016 11.00p 11.15p 10.50p 10.75p 478553
07/12/2016 11.00p 11.10p 10.81p 11.00p 129817
06/12/2016 11.50p 11.50p 10.81p 11.00p 441086
05/12/2016 10.75p 11.70p 10.63p 11.50p 528421
02/12/2016 10.75p 10.88p 10.50p 10.75p 884981
01/12/2016 10.75p 10.98p 10.60p 10.75p 182880
30/11/2016 10.63p 10.90p 10.35p 10.75p 264134
29/11/2016 10.13p 10.75p 9.90p 10.63p 601753
28/11/2016 10.38p 10.38p 9.83p 10.13p 633418
25/11/2016 10.63p 10.65p 10.25p 10.38p 298751
24/11/2016 10.88p 10.95p 10.50p 10.63p 317216
23/11/2016 11.25p 11.35p 10.75p 10.88p 998270
22/11/2016 11.25p 11.33p 11.00p 11.25p 127239
21/11/2016 11.50p 11.50p 11.00p 11.25p 602117
18/11/2016 11.50p 11.80p 11.15p 11.50p 227346
17/11/2016 11.25p 11.50p 11.08p 11.38p 142200
16/11/2016 11.25p 11.50p 11.00p 11.25p 437480
15/11/2016 11.13p 11.35p 11.01p 11.25p 52632
14/11/2016 11.88p 12.06p 11.00p 11.13p 945844
11/11/2016 12.00p 12.20p 11.61p 11.88p 931492
10/11/2016 11.63p 12.25p 11.50p 11.88p 1568550
09/11/2016 10.63p 11.75p 10.63p 11.63p 873674
08/11/2016 11.75p 11.95p 10.88p 11.00p 1219831
07/11/2016 11.00p 12.00p 11.00p 11.75p 1113080
04/11/2016 10.88p 11.20p 10.65p 11.13p 670834
03/11/2016 10.50p 11.25p 10.43p 10.88p 609960
02/11/2016 10.63p 10.63p 10.38p 10.50p 158096
01/11/2016 10.50p 10.95p 10.28p 10.63p 783531
31/10/2016 10.50p 11.00p 10.25p 10.50p 764100
28/10/2016 9.88p 11.92p 9.88p 10.50p 3712298
27/10/2016 9.63p 9.63p 9.50p 9.63p 246210
26/10/2016 9.63p 9.68p 9.50p 9.63p 508343
25/10/2016 9.88p 9.88p 9.50p 9.63p 274842
24/10/2016 10.13p 10.30p 9.75p 9.88p 274699
21/10/2016 10.13p 10.31p 9.81p 10.13p 205947
20/10/2016 10.50p 10.50p 9.75p 10.13p 641479
19/10/2016 9.00p 11.50p 9.00p 10.50p 5718039
18/10/2016 9.25p 9.30p 8.65p 8.88p 557187
17/10/2016 9.25p 9.40p 9.00p 9.25p 187506
14/10/2016 9.25p 9.40p 9.10p 9.25p 107025
13/10/2016 9.25p 9.45p 9.10p 9.25p 105354
12/10/2016 9.38p 9.68p 9.08p 9.25p 372944
11/10/2016 9.25p 9.50p 9.08p 9.38p 524929
10/10/2016 9.25p 9.50p 9.03p 9.25p 166565
07/10/2016 9.25p 9.45p 9.00p 9.25p 341915
06/10/2016 9.50p 9.70p 9.00p 9.25p 434481
05/10/2016 9.25p 9.75p 9.15p 9.50p 287620
04/10/2016 9.50p 9.75p 9.11p 9.25p 810972
03/10/2016 9.50p 9.64p 9.11p 9.50p 236910
30/09/2016 9.50p 9.65p 9.11p 9.50p 332083
29/09/2016 9.50p 9.75p 9.11p 9.50p 334366
28/09/2016 10.00p 10.00p 9.00p 9.50p 1679953
27/09/2016 10.13p 10.40p 9.90p 10.13p 285843
26/09/2016 9.88p 10.20p 9.80p 10.13p 106220
23/09/2016 9.75p 10.25p 9.50p 9.88p 378930
22/09/2016 10.13p 10.22p 9.63p 9.75p 412735
21/09/2016 10.25p 10.25p 10.00p 10.13p 262790
20/09/2016 10.13p 10.40p 10.03p 10.25p 100544
19/09/2016 10.50p 10.50p 10.00p 10.13p 301413
16/09/2016 10.50p 10.65p 10.10p 10.50p 114958
15/09/2016 10.50p 10.60p 10.00p 10.50p 579176
14/09/2016 10.50p 10.60p 10.10p 10.50p 177838
13/09/2016 10.50p 10.65p 10.10p 10.50p 226240
12/09/2016 10.50p 10.84p 10.00p 10.50p 482250
09/09/2016 10.13p 11.00p 10.00p 10.63p 1306391
08/09/2016 10.38p 10.38p 9.75p 10.00p 537054
07/09/2016 10.38p 10.45p 10.00p 10.38p 93434
06/09/2016 10.25p 10.80p 10.03p 10.38p 699541
05/09/2016 10.75p 10.75p 10.00p 10.25p 459691
02/09/2016 10.50p 11.05p 10.50p 10.75p 977649
01/09/2016 10.00p 10.18p 9.88p 10.00p 450828
31/08/2016 10.00p 10.15p 9.85p 10.00p 320185
30/08/2016 10.13p 10.23p 9.85p 10.00p 318440
26/08/2016 10.00p 10.40p 9.78p 10.25p 639475
25/08/2016 10.13p 10.23p 9.75p 10.00p 312807
24/08/2016 10.25p 10.30p 10.05p 10.13p 115313
23/08/2016 10.00p 10.33p 9.78p 10.25p 439271
22/08/2016 10.50p 10.50p 10.00p 10.00p 464961
19/08/2016 10.75p 10.75p 10.28p 10.50p 865891
18/08/2016 10.88p 10.88p 10.34p 10.75p 494487
17/08/2016 11.50p 11.60p 10.88p 10.88p 902268
16/08/2016 11.38p 11.70p 11.05p 11.50p 671828
15/08/2016 11.63p 11.70p 11.00p 11.25p 334639
12/08/2016 12.00p 12.10p 11.60p 11.63p 994390
11/08/2016 11.50p 12.40p 11.28p 12.00p 3127174
10/08/2016 11.38p 12.25p 11.25p 11.50p 1739019
09/08/2016 10.13p 12.38p 10.13p 11.50p 4649889
08/08/2016 9.38p 10.49p 8.88p 10.13p 1877011
05/08/2016 9.63p 9.85p 9.25p 9.38p 477130
04/08/2016 9.63p 9.90p 9.29p 9.63p 38268
03/08/2016 9.63p 9.95p 9.38p 9.63p 145435
02/08/2016 9.75p 9.97p 9.40p 9.63p 518718
01/08/2016 9.63p 9.99p 9.53p 9.75p 319772
29/07/2016 9.88p 9.88p 9.50p 9.63p 531744
28/07/2016 9.88p 10.01p 9.50p 9.88p 204345
27/07/2016 9.88p 10.01p 9.64p 9.88p 177082
26/07/2016 9.75p 10.00p 9.51p 9.88p 367407
25/07/2016 9.75p 9.92p 9.50p 9.75p 263753
22/07/2016 9.88p 9.92p 9.53p 9.75p 183641
21/07/2016 9.88p 10.14p 9.70p 9.88p 667108

*Close Price adjusted for both dividends and splits