Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
06/10/2015 9.38p 9.50p 9.15p 9.25p 534201
05/10/2015 9.63p 9.74p 9.20p 9.38p 207746
02/10/2015 9.88p 10.14p 9.63p 9.63p 432916
01/10/2015 9.88p 10.49p 9.75p 9.88p 1589673
30/09/2015 8.50p 10.30p 8.37p 10.00p 2222565
29/09/2015 7.88p 9.29p 7.65p 8.50p 1575257
28/09/2015 8.50p 8.60p 8.03p 8.13p 829537
25/09/2015 8.38p 8.65p 8.35p 8.50p 125964
24/09/2015 8.50p 8.74p 8.28p 8.38p 570070
23/09/2015 8.88p 8.88p 8.35p 8.50p 229373
22/09/2015 9.00p 9.07p 8.63p 8.88p 840511
21/09/2015 8.88p 9.15p 8.80p 9.00p 100583
18/09/2015 8.75p 9.00p 8.64p 8.88p 1473119
17/09/2015 9.13p 9.40p 8.75p 8.75p 499860
16/09/2015 8.75p 9.25p 8.75p 9.13p 454501
15/09/2015 8.63p 8.95p 8.50p 8.75p 388808
14/09/2015 8.38p 8.75p 8.31p 8.63p 456473
11/09/2015 9.00p 9.00p 8.23p 8.38p 1047720
10/09/2015 9.13p 9.20p 8.61p 8.88p 1276886
09/09/2015 9.38p 9.50p 9.00p 9.13p 446621
08/09/2015 9.38p 9.50p 9.25p 9.38p 609138
07/09/2015 9.63p 9.75p 9.34p 9.38p 955754
04/09/2015 10.25p 10.40p 9.40p 9.63p 1771452
03/09/2015 9.38p 9.96p 9.38p 9.75p 370012
02/09/2015 10.00p 10.00p 9.26p 9.38p 369884
01/09/2015 10.00p 10.20p 9.85p 10.00p 609731
28/08/2015 10.00p 10.20p 9.77p 10.00p 395863
27/08/2015 9.63p 10.55p 9.63p 10.00p 1251938
26/08/2015 9.38p 9.99p 9.25p 9.63p 417528
25/08/2015 8.75p 9.69p 8.50p 9.25p 1459872
24/08/2015 9.50p 9.50p 8.50p 8.75p 3096982
21/08/2015 9.88p 9.88p 9.40p 9.50p 427522
20/08/2015 9.75p 9.90p 9.61p 9.88p 313655
19/08/2015 9.88p 9.90p 9.61p 9.75p 278010
18/08/2015 9.68p 10.12p 9.00p 9.88p 2030059
17/08/2015 10.00p 10.10p 9.66p 9.68p 590410
14/08/2015 10.13p 10.18p 9.85p 10.00p 266440
13/08/2015 10.25p 10.80p 10.00p 10.13p 974143
12/08/2015 11.00p 11.14p 9.75p 10.25p 1884326
11/08/2015 9.00p 12.25p 8.80p 10.88p 6534052
10/08/2015 9.25p 9.40p 8.85p 9.00p 718848
07/08/2015 9.25p 9.45p 9.00p 9.25p 706192
06/08/2015 9.88p 10.00p 9.08p 9.25p 2224111
05/08/2015 10.25p 10.25p 9.55p 9.88p 854228
04/08/2015 10.50p 10.60p 10.17p 10.25p 396966
03/08/2015 10.63p 11.00p 10.50p 10.50p 954788
31/07/2015 10.63p 10.85p 10.50p 10.63p 454000
30/07/2015 10.63p 10.73p 10.50p 10.63p 380689
29/07/2015 11.00p 11.07p 10.50p 10.63p 655401
28/07/2015 11.38p 11.38p 10.88p 11.00p 241274
27/07/2015 10.75p 11.81p 10.75p 11.38p 1215297
24/07/2015 10.38p 12.00p 10.38p 10.75p 2559560
23/07/2015 10.63p 10.63p 10.10p 10.38p 1283621
22/07/2015 10.63p 10.75p 10.50p 10.63p 421557
21/07/2015 10.63p 10.75p 10.50p 10.63p 482121
20/07/2015 10.88p 11.00p 10.53p 10.63p 972122
17/07/2015 11.13p 11.25p 10.58p 10.88p 3681180
16/07/2015 11.50p 11.68p 11.00p 11.13p 1458798
15/07/2015 12.88p 12.93p 11.00p 11.50p 8537111
14/07/2015 13.88p 14.02p 13.75p 13.88p 1249324
13/07/2015 14.13p 14.25p 13.75p 13.88p 434595
10/07/2015 14.25p 14.40p 14.00p 14.13p 638655
09/07/2015 14.00p 14.40p 13.80p 14.25p 461462
08/07/2015 14.25p 14.50p 13.75p 14.13p 2083360
07/07/2015 14.50p 14.74p 14.01p 14.25p 1045928
06/07/2015 14.88p 15.00p 14.30p 14.50p 863247
03/07/2015 14.88p 15.21p 14.65p 15.13p 335767
02/07/2015 15.13p 15.21p 14.70p 14.88p 240299
01/07/2015 15.50p 15.50p 14.87p 15.13p 924069
30/06/2015 14.50p 16.00p 14.00p 15.50p 2372217
29/06/2015 14.75p 14.75p 13.75p 14.50p 1215941
26/06/2015 15.00p 15.05p 14.62p 14.75p 960886
25/06/2015 14.75p 15.57p 14.73p 15.00p 2032551
24/06/2015 15.88p 16.14p 14.20p 14.75p 2751482
23/06/2015 17.38p 17.38p 15.71p 15.88p 3462196
22/06/2015 17.00p 17.52p 16.95p 17.50p 921975
19/06/2015 17.00p 17.75p 16.70p 17.00p 1341393
18/06/2015 17.13p 17.40p 17.01p 17.25p 1441934
17/06/2015 15.88p 17.50p 15.50p 17.13p 1551486
16/06/2015 16.37p 16.44p 15.60p 15.88p 572468
15/06/2015 16.75p 16.85p 16.00p 16.37p 503857
12/06/2015 17.00p 17.60p 16.50p 16.75p 1503138
11/06/2015 17.50p 17.50p 16.60p 17.00p 1864351
10/06/2015 17.87p 17.87p 16.37p 17.50p 3789823
09/06/2015 15.88p 18.59p 15.88p 18.13p 7355250
08/06/2015 16.37p 16.58p 15.71p 15.88p 1264983
05/06/2015 15.75p 16.90p 15.60p 16.37p 1587305
04/06/2015 16.00p 16.50p 15.50p 15.75p 954258
03/06/2015 16.00p 16.50p 15.50p 16.00p 1460477
02/06/2015 16.25p 16.75p 15.31p 16.00p 1902161
01/06/2015 14.25p 17.45p 14.25p 16.25p 8350025
29/05/2015 14.13p 14.25p 13.83p 13.88p 1373231
28/05/2015 14.38p 14.49p 14.00p 14.13p 925188
27/05/2015 14.75p 14.80p 14.00p 14.38p 473911
26/05/2015 15.00p 15.25p 14.50p 14.75p 897648
22/05/2015 15.00p 15.75p 14.90p 15.00p 992992
21/05/2015 15.00p 15.25p 14.88p 15.00p 855275
20/05/2015 15.13p 15.72p 14.75p 15.00p 743087
19/05/2015 15.38p 15.50p 14.60p 15.13p 667485
18/05/2015 15.50p 15.90p 15.25p 15.38p 896892
15/05/2015 15.25p 15.84p 15.00p 15.50p 1619857
14/05/2015 14.25p 15.49p 13.93p 15.25p 1767493
13/05/2015 14.00p 14.48p 13.88p 14.25p 1093072
12/05/2015 14.62p 14.70p 13.75p 14.00p 1117863
11/05/2015 15.25p 15.25p 14.25p 14.62p 1177668
08/05/2015 15.38p 15.75p 14.60p 15.25p 847405
07/05/2015 15.50p 15.70p 15.06p 15.38p 828246
06/05/2015 14.50p 15.71p 14.10p 15.50p 1404488
05/05/2015 13.50p 15.00p 13.40p 14.38p 1442653
01/05/2015 14.62p 14.62p 12.75p 13.75p 3817583
30/04/2015 15.25p 15.25p 13.75p 14.88p 2432839
29/04/2015 15.75p 15.90p 15.06p 15.38p 819379
28/04/2015 15.50p 15.97p 15.27p 15.75p 1246807
27/04/2015 16.25p 16.34p 15.25p 15.50p 3159027
24/04/2015 17.25p 17.34p 16.00p 16.25p 2413758
23/04/2015 17.25p 17.50p 17.00p 17.25p 3110303
22/04/2015 17.00p 17.50p 17.00p 17.25p 2274469
21/04/2015 16.88p 17.25p 16.55p 17.00p 2292669
20/04/2015 17.00p 17.23p 16.60p 16.88p 1736101
17/04/2015 16.25p 17.60p 16.25p 17.00p 9222452
16/04/2015 15.38p 16.25p 15.00p 15.50p 3330994
15/04/2015 16.00p 16.15p 15.38p 15.38p 1900887
14/04/2015 15.75p 16.25p 15.50p 16.00p 2718822
13/04/2015 15.25p 16.09p 15.00p 15.75p 1671279
10/04/2015 16.37p 16.70p 15.00p 15.38p 4663694
09/04/2015 15.50p 16.75p 15.33p 16.37p 4886746
08/04/2015 14.50p 16.00p 14.40p 15.50p 4938251
07/04/2015 13.50p 14.75p 13.50p 14.50p 3168554
02/04/2015 12.63p 13.96p 12.40p 13.50p 2086606
01/04/2015 12.75p 13.00p 10.80p 12.50p 4480936
31/03/2015 14.62p 14.62p 12.85p 13.38p 1958346
30/03/2015 14.75p 15.00p 14.00p 14.62p 1708288
27/03/2015 14.38p 15.00p 14.25p 14.75p 1955969
26/03/2015 13.75p 15.25p 13.53p 14.38p 4014599
25/03/2015 13.25p 14.35p 13.25p 13.75p 1713337
24/03/2015 12.13p 13.62p 12.13p 13.25p 1831010
23/03/2015 12.50p 12.74p 12.04p 12.13p 395965
20/03/2015 12.25p 12.75p 11.81p 12.50p 149484
19/03/2015 12.50p 12.69p 11.98p 12.25p 952386
18/03/2015 12.50p 12.71p 12.00p 12.50p 1470654
17/03/2015 11.75p 13.24p 11.56p 12.50p 2882971
16/03/2015 11.25p 11.95p 11.25p 11.75p 784367
13/03/2015 11.38p 11.50p 11.02p 11.25p 421981
12/03/2015 11.25p 11.70p 11.10p 11.38p 532248
11/03/2015 11.25p 11.50p 11.10p 11.25p 274204
10/03/2015 11.88p 12.00p 11.01p 11.25p 642478
09/03/2015 11.88p 12.50p 11.51p 11.88p 1330272
06/03/2015 11.25p 12.60p 11.13p 12.25p 1449150
05/03/2015 10.25p 11.40p 10.25p 11.25p 1414835
04/03/2015 10.63p 10.75p 10.10p 10.25p 1201043
03/03/2015 10.88p 10.88p 10.53p 10.63p 132201
02/03/2015 11.25p 11.25p 10.80p 10.88p 396509
27/02/2015 11.50p 11.50p 11.00p 11.25p 319793
26/02/2015 11.75p 11.90p 11.35p 11.50p 377886
25/02/2015 11.63p 12.45p 11.63p 11.75p 1222142
24/02/2015 11.63p 11.98p 11.50p 11.63p 236947
23/02/2015 11.63p 11.76p 11.40p 11.63p 459133
20/02/2015 10.88p 11.94p 10.88p 11.63p 1585195
19/02/2015 10.88p 11.43p 10.16p 10.88p 576919
18/02/2015 10.38p 11.00p 10.24p 10.75p 408811
17/02/2015 10.50p 10.60p 10.37p 10.38p 262410
16/02/2015 10.38p 10.50p 10.00p 10.50p 1021277
13/02/2015 9.50p 10.65p 9.31p 10.38p 1929392
12/02/2015 10.25p 10.50p 10.00p 10.25p 1559016
11/02/2015 11.00p 11.00p 9.88p 10.38p 908950
10/02/2015 11.63p 12.73p 10.75p 11.00p 2472189
09/02/2015 10.50p 12.00p 10.35p 11.63p 3052798
06/02/2015 9.75p 10.73p 9.60p 10.50p 1866650
05/02/2015 9.38p 10.50p 9.10p 9.75p 1981298
04/02/2015 9.00p 9.75p 8.83p 9.38p 776432
03/02/2015 8.75p 9.20p 8.15p 9.00p 1671475
02/02/2015 8.88p 9.24p 8.00p 8.75p 2192382
30/01/2015 8.63p 8.78p 8.26p 8.63p 712334
29/01/2015 8.63p 8.73p 8.40p 8.63p 576584
28/01/2015 8.75p 8.89p 8.50p 8.63p 202581
27/01/2015 9.75p 9.75p 8.52p 8.75p 712522
26/01/2015 9.63p 9.87p 9.50p 9.75p 541297
23/01/2015 8.50p 10.00p 8.43p 9.63p 2513836
22/01/2015 8.00p 8.75p 7.83p 8.50p 978670
21/01/2015 8.13p 8.48p 7.78p 8.00p 409312
20/01/2015 8.75p 8.75p 7.92p 8.13p 1065962
19/01/2015 8.75p 8.83p 8.52p 8.75p 238336
16/01/2015 9.00p 9.00p 8.53p 8.75p 450664
15/01/2015 9.00p 9.18p 8.65p 9.00p 629227
14/01/2015 8.88p 9.00p 8.50p 9.00p 1403884
13/01/2015 9.75p 9.75p 8.75p 8.88p 639560
12/01/2015 10.50p 10.50p 9.50p 9.75p 692391
09/01/2015 10.50p 10.50p 10.25p 10.50p 298380
08/01/2015 10.75p 11.85p 10.33p 10.50p 3310003
07/01/2015 9.00p 9.91p 8.95p 9.50p 882230
06/01/2015 9.50p 9.75p 8.75p 9.00p 1122325
05/01/2015 9.38p 9.94p 9.38p 9.50p 1004777
02/01/2015 9.13p 9.50p 9.10p 9.38p 668828
31/12/2014 9.03p 9.30p 8.80p 9.13p 347758
30/12/2014 9.25p 9.50p 8.80p 9.03p 600903
29/12/2014 8.75p 9.55p 8.65p 9.25p 525307
24/12/2014 9.00p 9.00p 8.75p 8.75p 197423
23/12/2014 9.13p 9.22p 8.75p 9.00p 973680
22/12/2014 8.38p 9.31p 8.19p 9.13p 825310
19/12/2014 8.88p 9.20p 7.60p 8.50p 2102020

*Close Price adjusted for both dividends and splits