Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
02/11/2017 12.25p 12.50p 12.10p 12.25p 1380994
01/11/2017 12.63p 12.75p 12.08p 12.25p 1894982
31/10/2017 12.38p 13.00p 12.38p 12.63p 4167090
30/10/2017 13.12p 13.18p 12.19p 12.38p 2283934
27/10/2017 13.75p 15.00p 12.60p 13.12p 3813135
26/10/2017 12.75p 13.38p 12.50p 13.25p 2562329
25/10/2017 13.25p 13.38p 12.50p 12.75p 3677578
24/10/2017 13.50p 14.37p 13.00p 13.25p 7509614
23/10/2017 9.75p 17.25p 9.50p 13.50p 33069164
20/10/2017 9.00p 9.00p 8.55p 8.75p 118664
19/10/2017 9.00p 9.25p 8.78p 9.00p 135428
18/10/2017 9.00p 9.20p 8.75p 9.00p 451062
17/10/2017 9.00p 9.10p 8.75p 9.00p 207864
16/10/2017 9.00p 9.20p 8.80p 9.00p 72459
13/10/2017 9.00p 9.00p 9.00p 9.00p 69497
12/10/2017 9.00p 9.00p 9.00p 9.00p 130924
11/10/2017 9.00p 9.00p 8.75p 9.00p 275584
10/10/2017 9.00p 9.00p 9.00p 9.00p 30854
09/10/2017 8.88p 9.00p 9.00p 9.00p 467152
06/10/2017 9.00p 9.25p 8.88p 9.00p 278245
05/10/2017 9.00p 9.00p 9.00p 9.00p 154134
04/10/2017 9.13p 9.13p 9.00p 9.00p 59507
03/10/2017 9.13p 9.13p 9.13p 9.13p 458292
02/10/2017 8.75p 9.38p 8.75p 9.13p 1168472
29/09/2017 8.75p 8.75p 8.75p 8.75p 253348
28/09/2017 8.88p 8.88p 8.75p 8.75p 426442
27/09/2017 8.75p 8.88p 8.75p 8.88p 330345
26/09/2017 8.75p 8.75p 8.75p 8.75p 824390
25/09/2017 9.25p 9.25p 8.75p 8.75p 1087495
22/09/2017 7.25p 9.25p 7.25p 9.25p 1803119
21/09/2017 7.13p 7.25p 7.13p 7.25p 414926
20/09/2017 7.25p 7.25p 7.00p 7.13p 612469
19/09/2017 7.13p 7.13p 7.00p 7.00p 111313
18/09/2017 7.25p 7.25p 7.13p 7.13p 386816
15/09/2017 6.25p 7.25p 6.25p 7.25p 1160661
14/09/2017 6.25p 6.25p 6.25p 6.25p 1069228
13/09/2017 6.63p 6.63p 6.25p 6.25p 365064
12/09/2017 6.63p 6.63p 6.63p 6.63p 114036
11/09/2017 6.63p 6.63p 6.63p 6.63p 295458
08/09/2017 6.75p 6.75p 6.38p 6.63p 896608
07/09/2017 6.75p 6.75p 6.75p 6.75p 797449
06/09/2017 6.75p 6.75p 6.75p 6.75p 325136
05/09/2017 7.13p 7.13p 6.63p 6.75p 687133
04/09/2017 7.13p 7.25p 7.13p 7.13p 12784
01/09/2017 7.25p 7.25p 7.25p 7.25p 427284
31/08/2017 7.25p 7.25p 7.25p 7.25p 164980
30/08/2017 7.25p 7.25p 7.25p 7.25p 462330
29/08/2017 6.75p 7.25p 6.75p 7.25p 991275
25/08/2017 6.75p 6.75p 6.63p 6.75p 123897
24/08/2017 6.75p 6.75p 6.75p 6.75p 454833
23/08/2017 7.00p 7.00p 6.75p 6.75p 863676
22/08/2017 7.00p 7.00p 7.00p 7.00p 22416
21/08/2017 7.00p 7.00p 6.88p 7.00p 327063
18/08/2017 7.00p 7.00p 7.00p 7.00p 173135
17/08/2017 7.00p 7.00p 7.00p 7.00p 123903
16/08/2017 7.13p 7.13p 7.00p 7.00p 139662
15/08/2017 7.13p 7.13p 7.13p 7.13p 119825
14/08/2017 7.13p 7.13p 7.13p 7.13p 258559
11/08/2017 7.13p 7.25p 7.13p 7.13p 290140
10/08/2017 7.13p 7.13p 7.00p 7.13p 135976
09/08/2017 7.25p 7.25p 7.13p 7.13p 99982
08/08/2017 6.88p 7.25p 7.00p 7.25p 341243
07/08/2017 7.25p 7.25p 6.88p 7.00p 1368757
04/08/2017 7.00p 7.25p 7.00p 7.25p 323835
03/08/2017 7.00p 7.00p 7.00p 7.00p 196236
02/08/2017 7.25p 7.25p 7.00p 7.00p 261569
01/08/2017 7.25p 7.25p 7.25p 7.25p 231376
31/07/2017 7.25p 7.25p 7.25p 7.25p 89121
28/07/2017 7.25p 7.25p 7.25p 7.25p 419606
27/07/2017 7.25p 7.25p 7.25p 7.25p 159310
26/07/2017 7.25p 7.25p 7.25p 7.25p 504947
25/07/2017 7.50p 7.50p 7.13p 7.25p 694021
24/07/2017 7.50p 7.50p 7.50p 7.50p 117850
21/07/2017 7.63p 7.63p 7.38p 7.50p 369055
20/07/2017 7.75p 7.75p 7.63p 7.63p 45686
19/07/2017 7.50p 7.75p 7.50p 7.75p 335846
18/07/2017 7.50p 7.50p 7.50p 7.50p 57158
17/07/2017 7.25p 7.63p 7.25p 7.50p 238415
14/07/2017 7.75p 7.75p 7.25p 7.25p 507301
13/07/2017 7.75p 7.75p 7.75p 7.75p 105919
12/07/2017 7.75p 7.75p 7.75p 7.75p 134647
11/07/2017 7.88p 7.88p 7.75p 7.75p 547548
10/07/2017 7.88p 7.88p 7.88p 7.88p 430386
07/07/2017 7.50p 7.88p 7.50p 7.88p 1109067
06/07/2017 7.50p 7.75p 7.50p 7.50p 837808
05/07/2017 6.88p 7.75p 6.88p 7.50p 1101588
04/07/2017 7.38p 7.38p 6.88p 6.88p 997619
03/07/2017 7.63p 7.88p 7.38p 7.38p 1984680
30/06/2017 7.75p 7.75p 7.38p 7.50p 1045926
29/06/2017 8.13p 8.13p 7.75p 7.75p 382986
28/06/2017 8.13p 8.13p 8.13p 8.13p 353674
27/06/2017 8.13p 8.13p 7.88p 8.13p 730958
26/06/2017 8.75p 8.75p 8.13p 8.13p 923801
23/06/2017 8.75p 8.75p 8.75p 8.75p 148853
22/06/2017 8.75p 8.75p 8.75p 8.75p 0
21/06/2017 8.88p 8.88p 8.75p 8.75p 0
20/06/2017 9.00p 9.00p 8.88p 8.88p 0
19/06/2017 9.13p 9.13p 9.00p 9.00p 0
16/06/2017 9.13p 9.30p 8.85p 9.13p 115163
15/06/2017 9.13p 9.34p 8.75p 9.13p 226407
14/06/2017 9.38p 9.38p 8.81p 9.13p 374474
13/06/2017 9.50p 9.55p 9.25p 9.38p 34948
12/06/2017 9.50p 9.55p 9.31p 9.50p 105745
09/06/2017 9.50p 9.57p 9.30p 9.50p 278457
08/06/2017 9.50p 9.67p 9.38p 9.50p 55437
07/06/2017 9.50p 9.60p 9.30p 9.50p 857216
06/06/2017 9.50p 9.58p 9.30p 9.50p 143449
05/06/2017 9.75p 10.00p 9.35p 9.50p 671387
02/06/2017 9.75p 10.00p 9.50p 9.75p 415261
01/06/2017 9.50p 10.00p 9.30p 9.75p 921720
31/05/2017 9.88p 9.88p 9.50p 9.50p 339754
30/05/2017 9.88p 10.24p 9.60p 9.88p 164937
26/05/2017 9.75p 10.00p 9.65p 9.75p 89871
25/05/2017 9.75p 10.00p 9.63p 9.75p 255920
24/05/2017 9.63p 10.00p 9.30p 9.75p 117040
23/05/2017 9.63p 10.00p 9.30p 9.63p 54619
22/05/2017 9.75p 10.00p 9.30p 9.63p 139299
19/05/2017 9.63p 10.00p 9.50p 9.75p 686208
18/05/2017 9.50p 10.00p 9.30p 9.63p 57559
17/05/2017 9.63p 10.00p 9.27p 9.50p 622515
16/05/2017 9.75p 10.00p 9.35p 9.63p 216918
15/05/2017 9.63p 10.00p 9.35p 9.75p 572700
12/05/2017 9.25p 10.00p 9.08p 9.63p 1185445
11/05/2017 9.25p 9.40p 9.00p 9.25p 636705
10/05/2017 9.25p 9.25p 8.75p 9.25p 321021
09/05/2017 9.25p 9.28p 9.00p 9.25p 698216
08/05/2017 9.25p 9.50p 8.56p 9.25p 2214683
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

*Close Price adjusted for both dividends and splits