Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/05/2013 3.93p 4.25p 3.86p 3.93p 239516
22/05/2013 4.00p 4.20p 3.93p 3.93p 75013
21/05/2013 4.00p 4.25p 4.00p 4.00p 272963
20/05/2013 4.00p 4.25p 3.80p 3.88p 1068992
17/05/2013 3.88p 4.00p 3.76p 3.88p 483794
16/05/2013 3.88p 4.00p 3.80p 3.88p 131871
15/05/2013 3.88p 4.01p 3.75p 3.88p 198515
14/05/2013 3.63p 4.00p 3.63p 3.88p 401261
13/05/2013 3.63p 3.75p 3.30p 3.63p 4549166
10/05/2013 3.63p 3.75p 3.26p 3.63p 275823
09/05/2013 3.13p 3.73p 3.13p 3.63p 893557
08/05/2013 3.13p 3.25p 3.05p 3.13p 65055
07/05/2013 3.13p 3.15p 3.02p 3.13p 429414
03/05/2013 3.25p 3.40p 3.10p 3.13p 422148
02/05/2013 3.25p 3.40p 3.11p 3.25p 0
01/05/2013 3.25p 3.40p 3.11p 3.25p 154192
30/04/2013 3.13p 3.43p 3.10p 3.25p 786492
29/04/2013 3.13p 3.13p 2.96p 3.13p 406310
26/04/2013 3.13p 3.24p 3.01p 3.13p 69291
25/04/2013 3.13p 3.13p 3.06p 3.13p 23439
24/04/2013 3.13p 3.25p 3.10p 3.13p 809847
23/04/2013 3.38p 3.40p 3.00p 3.13p 375120
22/04/2013 3.63p 3.63p 3.25p 3.38p 701698
19/04/2013 3.38p 3.50p 3.28p 3.38p 686051
18/04/2013 3.63p 3.63p 3.28p 3.38p 265032
17/04/2013 3.63p 3.63p 3.50p 3.63p 103492
16/04/2013 3.63p 3.63p 3.55p 3.63p 5500
15/04/2013 3.75p 3.75p 3.55p 3.63p 48859
12/04/2013 3.75p 3.75p 3.57p 3.75p 386736
11/04/2013 3.75p 3.75p 3.58p 3.75p 278744
10/04/2013 3.63p 3.63p 3.58p 3.63p 400
09/04/2013 3.63p 3.70p 3.58p 3.63p 211451
08/04/2013 3.63p 3.80p 3.63p 3.63p 153182
05/04/2013 3.63p 3.85p 3.55p 3.63p 569718
04/04/2013 4.13p 4.22p 3.60p 3.63p 1666655
03/04/2013 3.88p 4.13p 3.78p 3.88p 832422
02/04/2013 4.13p 4.13p 3.80p 3.88p 769595
28/03/2013 4.13p 4.20p 4.00p 4.13p 280274
27/03/2013 4.13p 4.24p 4.03p 4.13p 517297
26/03/2013 4.25p 4.60p 4.02p 4.13p 1897500
25/03/2013 4.25p 4.25p 4.05p 4.25p 95072
22/03/2013 4.25p 4.25p 4.05p 4.25p 14867
21/03/2013 4.25p 4.25p 4.05p 4.25p 101281
20/03/2013 4.38p 4.38p 4.00p 4.25p 128010
19/03/2013 4.25p 4.50p 4.03p 4.38p 555145
18/03/2013 4.25p 4.32p 4.06p 4.25p 408959
15/03/2013 4.13p 4.50p 4.13p 4.25p 933879
14/03/2013 4.25p 4.27p 4.13p 4.13p 355154
13/03/2013 4.25p 4.29p 4.13p 4.25p 246505
12/03/2013 4.25p 4.50p 4.13p 4.25p 2206067
11/03/2013 4.13p 4.25p 4.06p 4.25p 2152065
08/03/2013 4.25p 4.50p 4.02p 4.13p 1211197
07/03/2013 4.13p 4.50p 4.05p 4.13p 2089572
06/03/2013 4.13p 4.20p 4.02p 4.13p 402242
05/03/2013 4.38p 4.38p 4.02p 4.13p 231823
04/03/2013 4.63p 4.68p 4.25p 4.38p 1007123
01/03/2013 4.63p 4.67p 4.51p 4.63p 91065
28/02/2013 4.75p 4.75p 4.53p 4.63p 339741
27/02/2013 4.88p 4.88p 4.50p 4.75p 867728
26/02/2013 5.00p 5.00p 4.81p 4.88p 165739
25/02/2013 4.88p 5.00p 4.75p 5.00p 309450
22/02/2013 4.75p 5.19p 4.67p 4.88p 1054969
21/02/2013 4.88p 4.94p 4.67p 4.75p 324598
20/02/2013 4.88p 5.10p 4.75p 4.88p 326693
19/02/2013 5.00p 5.00p 4.60p 4.88p 1490081
18/02/2013 4.75p 5.00p 4.75p 5.00p 620979
15/02/2013 4.88p 4.95p 4.56p 4.75p 5227207
14/02/2013 4.88p 4.90p 4.75p 4.88p 735515
13/02/2013 5.25p 5.50p 4.75p 4.88p 4417753
12/02/2013 4.75p 5.30p 4.75p 5.25p 3472901
11/02/2013 4.38p 5.00p 4.30p 4.75p 2184473
08/02/2013 4.38p 4.49p 4.30p 4.38p 482248
07/02/2013 4.38p 4.50p 4.36p 4.38p 307284
06/02/2013 4.38p 4.50p 4.30p 4.38p 793313
05/02/2013 4.38p 4.49p 4.21p 4.38p 898335
04/02/2013 4.50p 4.63p 4.27p 4.38p 964015
01/02/2013 4.50p 4.63p 4.26p 4.50p 812373
31/01/2013 4.50p 4.66p 4.25p 4.50p 782916
30/01/2013 4.50p 4.64p 4.25p 4.50p 597300
29/01/2013 4.50p 4.65p 4.25p 4.50p 2496416
28/01/2013 4.63p 4.73p 4.25p 4.50p 1352290
25/01/2013 4.38p 4.75p 4.37p 4.63p 2543559
24/01/2013 4.13p 4.50p 4.05p 4.38p 1694437
23/01/2013 4.25p 4.30p 4.01p 4.13p 569625
22/01/2013 4.25p 4.32p 4.13p 4.25p 440912
21/01/2013 4.25p 4.38p 4.18p 4.25p 245352
18/01/2013 4.25p 4.40p 4.15p 4.25p 408603
17/01/2013 4.25p 4.38p 4.12p 4.25p 153950
16/01/2013 4.25p 4.30p 4.00p 4.25p 996004
15/01/2013 4.13p 4.38p 4.00p 4.25p 1054613
14/01/2013 4.25p 4.37p 4.00p 4.13p 1728264
11/01/2013 4.25p 4.50p 4.10p 4.25p 1892229
10/01/2013 3.88p 4.65p 3.88p 4.25p 4161404
09/01/2013 4.25p 4.34p 3.63p 3.88p 4750520
08/01/2013 3.63p 5.00p 3.50p 4.13p 32618350
07/01/2013 2.38p 2.63p 2.13p 2.13p 593067
04/01/2013 2.13p 2.29p 2.00p 2.25p 1607079
03/01/2013 2.13p 2.13p 2.06p 2.13p 16606
02/01/2013 2.13p 2.14p 2.05p 2.13p 199622
31/12/2012 2.13p 2.13p 2.00p 2.13p 245658
28/12/2012 2.13p 2.13p 2.01p 2.13p 21288
27/12/2012 2.13p 2.13p 2.01p 2.13p 96038
24/12/2012 2.13p 2.13p 2.01p 2.13p 25166
21/12/2012 2.13p 2.14p 2.01p 2.13p 99148
20/12/2012 2.13p 2.16p 2.07p 2.13p 191814
19/12/2012 2.13p 2.18p 2.07p 2.13p 540000
18/12/2012 2.13p 2.20p 2.06p 2.13p 29119
17/12/2012 2.13p 2.25p 2.00p 2.13p 1021414
14/12/2012 2.25p 2.45p 2.06p 2.13p 2099784
13/12/2012 2.13p 2.33p 2.13p 2.25p 1730610
12/12/2012 2.13p 2.17p 2.05p 2.13p 187942
11/12/2012 2.38p 2.38p 2.00p 2.13p 474661
10/12/2012 2.38p 2.38p 2.25p 2.38p 481167
07/12/2012 2.38p 2.38p 2.25p 2.38p 270964
06/12/2012 2.38p 2.38p 2.25p 2.38p 118461
05/12/2012 2.50p 2.50p 2.26p 2.38p 709309
04/12/2012 2.38p 2.38p 2.00p 2.25p 366289
03/12/2012 2.13p 2.20p 2.00p 2.13p 578205
30/11/2012 2.38p 2.38p 2.00p 2.13p 1924607
29/11/2012 2.38p 2.50p 2.13p 2.38p 2180677
28/11/2012 2.38p 2.50p 2.28p 2.38p 302740
27/11/2012 2.50p 2.50p 2.36p 2.38p 216663
26/11/2012 2.38p 2.50p 2.36p 2.50p 81820
23/11/2012 2.38p 2.50p 2.25p 2.38p 190372
22/11/2012 2.50p 2.75p 2.13p 2.38p 1607321
21/11/2012 3.13p 3.13p 2.14p 2.50p 1585852
20/11/2012 3.13p 3.39p 2.85p 3.13p 404535
19/11/2012 3.00p 3.18p 2.88p 3.13p 0
16/11/2012 3.00p 3.18p 2.88p 3.00p 100000
15/11/2012 3.00p 3.00p 2.88p 3.00p 138000
14/11/2012 3.00p 3.25p 3.00p 3.00p 32335
13/11/2012 3.00p 3.09p 2.90p 3.00p 303387
12/11/2012 3.13p 3.19p 3.00p 3.00p 260768
09/11/2012 3.13p 3.25p 2.90p 3.13p 254385
08/11/2012 3.00p 3.21p 2.85p 3.13p 212847
07/11/2012 2.88p 3.00p 2.80p 3.00p 213346
06/11/2012 2.88p 3.00p 2.75p 2.88p 217000
05/11/2012 2.88p 3.00p 2.81p 2.88p 216716
02/11/2012 2.88p 3.25p 2.84p 2.88p 287366
01/11/2012 2.88p 3.00p 2.81p 2.88p 414077
31/10/2012 3.13p 3.13p 2.75p 2.88p 517521
30/10/2012 3.25p 3.25p 3.01p 3.13p 158534
29/10/2012 3.25p 3.35p 3.01p 3.25p 64082
26/10/2012 3.25p 3.25p 3.11p 3.25p 45425
25/10/2012 3.13p 3.25p 3.13p 3.25p 253974
24/10/2012 3.13p 3.25p 3.10p 3.13p 294965
23/10/2012 3.13p 3.25p 3.10p 3.13p 134459
22/10/2012 3.13p 3.13p 3.13p 3.13p 198294
19/10/2012 3.13p 3.19p 3.11p 3.13p 137618
18/10/2012 3.13p 3.20p 3.11p 3.13p 47722
17/10/2012 3.25p 3.40p 3.00p 3.13p 390111
16/10/2012 3.25p 3.25p 3.10p 3.25p 52500
15/10/2012 3.25p 3.50p 2.87p 3.25p 1288457
12/10/2012 3.38p 3.40p 3.01p 3.25p 239372
11/10/2012 3.25p 3.45p 3.25p 3.38p 40786
10/10/2012 3.13p 3.45p 3.13p 3.25p 336047
09/10/2012 3.13p 3.20p 3.05p 3.13p 73659
08/10/2012 3.00p 3.20p 3.00p 3.13p 52130
05/10/2012 3.00p 3.22p 2.90p 3.00p 155941
04/10/2012 3.00p 3.18p 2.90p 3.00p 10467
03/10/2012 3.00p 3.04p 2.90p 3.00p 320100
02/10/2012 3.13p 3.13p 3.00p 3.13p 105721
01/10/2012 3.13p 3.13p 3.00p 3.13p 17602
28/09/2012 3.13p 3.13p 3.00p 3.13p 325000
27/09/2012 3.13p 3.50p 3.11p 3.13p 132531
26/09/2012 3.13p 3.13p 3.05p 3.13p 19047
25/09/2012 3.38p 3.38p 3.13p 3.13p 136606
24/09/2012 3.38p 3.38p 3.25p 3.38p 42416
21/09/2012 3.38p 3.40p 3.25p 3.38p 106280
20/09/2012 3.38p 3.50p 3.30p 3.38p 1242939
19/09/2012 3.50p 3.60p 3.13p 3.38p 383000
18/09/2012 3.25p 3.65p 3.25p 3.50p 1241844
17/09/2012 3.25p 3.40p 3.25p 3.25p 460000
14/09/2012 3.25p 3.40p 3.00p 3.25p 178747
13/09/2012 3.25p 3.47p 3.00p 3.25p 448063
12/09/2012 3.13p 3.23p 3.10p 3.13p 138658
11/09/2012 3.13p 3.25p 3.06p 3.13p 275883
10/09/2012 3.25p 3.35p 3.06p 3.13p 347962
07/09/2012 3.25p 3.40p 3.10p 3.25p 77631
06/09/2012 3.38p 3.45p 3.06p 3.25p 749462
05/09/2012 3.13p 3.35p 3.00p 3.25p 383925
04/09/2012 3.13p 3.25p 3.00p 3.13p 2091577
03/09/2012 2.88p 3.00p 2.75p 3.00p 81500
31/08/2012 2.88p 3.00p 2.88p 2.88p 245044
30/08/2012 2.88p 2.99p 2.75p 2.88p 219610
29/08/2012 2.88p 3.00p 2.85p 2.88p 285753
28/08/2012 3.00p 3.00p 2.85p 2.88p 168489
24/08/2012 3.00p 3.05p 2.85p 3.00p 24755
23/08/2012 2.88p 3.08p 2.80p 3.00p 244842
22/08/2012 3.00p 3.15p 2.75p 2.88p 2497858
21/08/2012 3.00p 3.00p 3.00p 3.00p 21236
20/08/2012 3.00p 3.25p 3.00p 3.00p 115253
17/08/2012 3.25p 3.25p 2.90p 3.00p 617730
16/08/2012 3.25p 3.30p 3.02p 3.25p 163555
15/08/2012 3.13p 3.70p 3.01p 3.25p 1981345
14/08/2012 3.13p 3.25p 2.85p 3.00p 300631
13/08/2012 3.00p 3.25p 2.83p 3.13p 237512
10/08/2012 3.00p 3.00p 2.85p 3.00p 26242
09/08/2012 3.00p 3.00p 2.88p 3.00p 71887
08/08/2012 3.13p 3.13p 3.00p 3.00p 75589

*Close Price adjusted for both dividends and splits