Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
20/10/2011 3.00p 3.05p 2.88p 3.00p 671297
19/10/2011 2.88p 2.90p 2.76p 2.88p 107194
18/10/2011 2.88p 2.88p 2.75p 2.88p 196000
17/10/2011 3.13p 3.13p 3.00p 3.13p 117686
14/10/2011 3.13p 3.13p 3.00p 3.13p 44836
13/10/2011 3.00p 3.25p 3.00p 3.13p 480117
12/10/2011 2.63p 3.00p 2.57p 3.00p 858121
11/10/2011 2.63p 2.75p 2.62p 2.63p 290000
10/10/2011 2.63p 2.63p 2.53p 2.63p 112094
07/10/2011 2.63p 2.63p 2.50p 2.63p 124026
06/10/2011 2.63p 2.65p 2.50p 2.63p 153285
05/10/2011 2.75p 2.90p 2.38p 2.63p 722511
04/10/2011 2.75p 3.00p 2.55p 2.75p 7085075
03/10/2011 2.75p 2.94p 2.55p 2.75p 63615
30/09/2011 2.63p 2.94p 2.63p 2.75p 125456
29/09/2011 3.13p 3.20p 2.63p 2.63p 635387
28/09/2011 2.88p 3.00p 2.75p 2.88p 135933
27/09/2011 3.00p 3.00p 2.75p 2.88p 995490
26/09/2011 3.13p 3.13p 2.55p 3.00p 1304503
23/09/2011 3.13p 3.25p 2.78p 3.00p 1207202
22/09/2011 3.50p 3.50p 3.00p 3.13p 624269
21/09/2011 3.13p 3.50p 3.01p 3.50p 1076713
20/09/2011 3.38p 3.38p 3.01p 3.13p 298099
19/09/2011 3.38p 3.38p 3.25p 3.38p 288206
16/09/2011 3.50p 3.63p 3.25p 3.38p 191470
15/09/2011 3.63p 3.63p 3.25p 3.63p 296009
14/09/2011 3.75p 3.75p 3.50p 3.63p 130149
13/09/2011 3.50p 4.00p 3.28p 3.75p 364397
12/09/2011 3.38p 3.90p 3.38p 3.50p 222991
09/09/2011 4.50p 4.54p 3.31p 3.38p 2405274
08/09/2011 4.25p 8.00p 4.00p 4.38p 23586884
07/09/2011 3.00p 4.50p 2.88p 4.25p 9448195
06/09/2011 2.75p 2.95p 2.75p 2.88p 53360
05/09/2011 2.63p 2.75p 2.61p 2.75p 271725
02/09/2011 2.75p 2.75p 2.61p 2.63p 281552
01/09/2011 2.75p 2.75p 2.61p 2.75p 522
31/08/2011 2.88p 2.93p 2.75p 2.75p 484526
30/08/2011 2.63p 3.25p 2.63p 2.88p 107411
26/08/2011 2.63p 2.75p 2.63p 2.63p 40437
25/08/2011 2.63p 2.73p 2.62p 2.63p 286923
24/08/2011 2.63p 2.88p 2.53p 2.63p 112298
23/08/2011 2.88p 2.88p 2.78p 2.88p 78314
22/08/2011 2.88p 2.88p 2.83p 2.88p 0
19/08/2011 2.88p 2.88p 2.83p 2.88p 55000
18/08/2011 3.13p 3.13p 2.75p 2.88p 25000
17/08/2011 3.13p 3.13p 3.00p 3.13p 250000
16/08/2011 3.13p 3.13p 3.00p 3.13p 12552
15/08/2011 3.13p 3.13p 3.08p 3.13p 4757
12/08/2011 3.13p 3.13p 3.00p 3.13p 12831
11/08/2011 3.13p 3.13p 3.00p 3.13p 81427
10/08/2011 3.00p 3.21p 2.88p 3.13p 279634
09/08/2011 2.75p 3.00p 2.75p 2.88p 6000000
08/08/2011 2.63p 2.90p 2.50p 2.88p 766845
05/08/2011 2.63p 2.95p 2.50p 2.88p 597609
04/08/2011 3.38p 3.48p 2.50p 2.88p 1074658
03/08/2011 3.63p 3.63p 3.26p 3.38p 278311
02/08/2011 3.63p 3.63p 3.50p 3.63p 182696
01/08/2011 3.63p 3.63p 3.53p 3.63p 6738
29/07/2011 3.63p 3.65p 3.53p 3.63p 159400
28/07/2011 3.63p 3.88p 3.58p 3.63p 1544512
27/07/2011 3.88p 3.88p 3.80p 3.88p 26440
26/07/2011 3.88p 3.88p 3.75p 3.88p 50000
25/07/2011 3.88p 3.88p 3.75p 3.88p 62000
22/07/2011 3.88p 3.88p 3.75p 3.88p 1235
21/07/2011 3.88p 3.88p 3.75p 3.88p 58875
20/07/2011 3.88p 3.88p 3.75p 3.88p 37021
19/07/2011 3.88p 4.13p 3.75p 3.88p 29461
18/07/2011 4.13p 4.13p 3.88p 4.13p 145622
15/07/2011 3.88p 4.00p 3.80p 3.88p 6030467
14/07/2011 3.88p 3.88p 3.80p 3.88p 17000
13/07/2011 3.88p 3.88p 3.80p 3.88p 27762
12/07/2011 4.13p 4.13p 3.54p 3.88p 323271
11/07/2011 4.13p 4.13p 3.93p 4.13p 51699
08/07/2011 4.13p 4.13p 4.00p 4.13p 165594
07/07/2011 4.13p 4.13p 4.01p 4.13p 80549
06/07/2011 4.13p 4.22p 4.00p 4.13p 197646
05/07/2011 4.38p 4.38p 4.00p 4.13p 117000
04/07/2011 4.38p 4.38p 4.00p 4.38p 250000
01/07/2011 4.25p 4.38p 4.10p 4.38p 39788
30/06/2011 4.25p 4.25p 4.13p 4.25p 15000
29/06/2011 4.25p 4.25p 4.11p 4.25p 60823
28/06/2011 4.25p 4.25p 4.13p 4.25p 6787
27/06/2011 4.13p 4.27p 4.00p 4.25p 335302
24/06/2011 4.00p 4.03p 3.76p 4.00p 126633
23/06/2011 4.00p 4.11p 3.80p 4.00p 103711
22/06/2011 4.00p 4.13p 3.91p 4.00p 144278
21/06/2011 4.13p 4.20p 3.90p 4.00p 381903
20/06/2011 4.00p 4.25p 4.00p 4.13p 607100
17/06/2011 4.00p 4.25p 4.00p 4.00p 271651
16/06/2011 4.00p 4.00p 3.75p 4.00p 211254
15/06/2011 4.00p 4.28p 3.91p 4.00p 776932
14/06/2011 4.25p 4.25p 3.81p 4.00p 446378
13/06/2011 3.88p 4.25p 3.88p 4.25p 326749
10/06/2011 3.88p 4.00p 3.75p 3.88p 1985840
09/06/2011 4.13p 4.13p 3.75p 3.88p 740130
08/06/2011 4.13p 4.22p 4.02p 4.13p 202246
07/06/2011 4.63p 4.63p 4.05p 4.13p 118701
06/06/2011 4.63p 4.75p 4.50p 4.63p 255888
03/06/2011 4.38p 4.70p 4.38p 4.63p 595934
02/06/2011 4.38p 4.75p 4.26p 4.38p 226523
01/06/2011 4.50p 4.50p 4.30p 4.38p 571311
31/05/2011 4.25p 4.63p 4.25p 4.50p 703748
27/05/2011 4.00p 4.26p 3.83p 4.25p 429607
26/05/2011 3.88p 4.00p 3.80p 3.88p 882793
25/05/2011 3.88p 3.88p 3.80p 3.88p 132736
24/05/2011 4.00p 4.14p 3.79p 3.88p 146572
23/05/2011 3.88p 4.32p 3.83p 4.00p 349419
20/05/2011 3.88p 4.36p 3.76p 3.88p 1104870
19/05/2011 4.38p 4.38p 3.75p 3.88p 617886
18/05/2011 4.38p 4.38p 4.25p 4.38p 345514
17/05/2011 4.38p 4.38p 4.18p 4.38p 122033
16/05/2011 4.63p 4.63p 4.25p 4.38p 324080
13/05/2011 4.63p 4.63p 4.50p 4.63p 202561
12/05/2011 4.75p 4.75p 4.50p 4.63p 31400
11/05/2011 4.88p 4.95p 4.50p 4.75p 232975
10/05/2011 4.63p 4.63p 4.34p 4.63p 201867
09/05/2011 4.63p 4.75p 4.50p 4.63p 59700
06/05/2011 4.63p 4.66p 4.50p 4.63p 170993
05/05/2011 4.63p 4.63p 4.53p 4.63p 25000
04/05/2011 4.63p 4.70p 4.51p 4.63p 236599
03/05/2011 4.63p 4.70p 4.50p 4.63p 554258
28/04/2011 4.63p 4.67p 4.51p 4.63p 254436
27/04/2011 4.88p 4.88p 4.50p 4.63p 457299
26/04/2011 4.88p 4.88p 4.75p 4.88p 34913
21/04/2011 4.88p 4.88p 4.76p 4.88p 269108
20/04/2011 4.88p 5.00p 4.75p 4.88p 5368889
19/04/2011 4.88p 4.88p 4.75p 4.88p 219679
18/04/2011 4.88p 4.88p 4.75p 4.88p 228119
15/04/2011 4.88p 5.00p 4.78p 4.88p 282140
14/04/2011 5.38p 5.38p 4.78p 4.88p 1031993
13/04/2011 4.88p 5.38p 4.80p 5.38p 457407
12/04/2011 4.88p 5.01p 4.82p 4.88p 324836
11/04/2011 4.88p 4.95p 4.88p 4.88p 26000
08/04/2011 4.88p 4.95p 4.76p 4.88p 3697
07/04/2011 4.63p 4.99p 4.63p 4.88p 437846
06/04/2011 4.63p 4.75p 4.55p 4.63p 856285
05/04/2011 4.88p 4.88p 4.50p 4.63p 701866
04/04/2011 4.88p 5.00p 4.75p 4.88p 350817
01/04/2011 4.88p 4.94p 4.50p 4.88p 1290379
31/03/2011 4.88p 5.25p 4.76p 4.88p 893842
30/03/2011 4.88p 5.00p 4.86p 4.88p 635242
29/03/2011 4.88p 4.99p 4.78p 4.88p 696317
28/03/2011 5.13p 5.13p 4.75p 4.88p 987951
25/03/2011 5.25p 5.33p 5.00p 5.13p 376825
24/03/2011 5.25p 5.35p 5.00p 5.25p 165072
23/03/2011 5.38p 5.50p 5.14p 5.25p 1199141
22/03/2011 5.38p 5.50p 5.25p 5.38p 463323
21/03/2011 5.00p 5.25p 5.00p 5.13p 587113
18/03/2011 4.88p 5.00p 4.78p 5.00p 750970
17/03/2011 4.75p 4.88p 4.53p 4.88p 270094
16/03/2011 5.13p 5.19p 5.00p 5.13p 86392
15/03/2011 5.13p 5.20p 5.00p 5.13p 909767
14/03/2011 5.38p 5.45p 5.26p 5.38p 513839
11/03/2011 5.50p 5.60p 5.25p 5.38p 1507528
10/03/2011 5.63p 5.70p 5.35p 5.50p 544407
09/03/2011 5.63p 5.75p 5.50p 5.63p 3576391
08/03/2011 5.75p 6.00p 5.53p 5.63p 908109
07/03/2011 5.13p 6.00p 5.00p 5.50p 3062661
04/03/2011 5.13p 5.25p 5.00p 5.13p 1995523
03/03/2011 4.75p 5.24p 4.51p 5.13p 4031183
02/03/2011 5.88p 5.88p 5.45p 5.88p 418446
01/03/2011 6.00p 6.09p 5.45p 5.88p 1689211
28/02/2011 6.00p 6.25p 5.85p 6.13p 2755387
25/02/2011 6.13p 6.25p 5.77p 6.00p 439227
24/02/2011 6.13p 6.58p 6.00p 6.13p 1252049
23/02/2011 6.13p 6.13p 6.00p 6.13p 389594
22/02/2011 6.63p 6.60p 6.00p 6.13p 2145465
21/02/2011 5.88p 6.53p 5.82p 6.13p 1139699
18/02/2011 6.25p 6.25p 5.75p 5.88p 1457120
17/02/2011 6.00p 6.34p 5.83p 6.25p 1029294
16/02/2011 5.88p 6.20p 5.76p 6.00p 2431698
15/02/2011 5.88p 6.15p 5.70p 5.88p 3967049
14/02/2011 8.50p 8.63p 5.50p 5.88p 7740402
11/02/2011 8.75p 9.20p 8.25p 8.50p 1407252
10/02/2011 9.80p 9.80p 8.75p 9.00p 1412449
09/02/2011 9.75p 10.03p 8.75p 9.88p 1327111
08/02/2011 9.63p 10.75p 9.63p 9.88p 2379891
07/02/2011 9.00p 10.03p 8.71p 9.63p 2795622
04/02/2011 8.40p 9.00p 8.10p 8.75p 1020312
03/02/2011 8.11p 8.50p 8.10p 8.25p 924481
02/02/2011 8.26p 8.47p 8.05p 8.13p 888073
01/02/2011 7.75p 8.50p 7.75p 8.25p 1571821
31/01/2011 8.25p 8.32p 7.58p 7.75p 1561540
28/01/2011 7.63p 8.95p 7.50p 8.25p 2795470
27/01/2011 8.50p 8.50p 7.01p 7.63p 10460811
26/01/2011 10.75p 10.80p 10.03p 10.25p 1673662
25/01/2011 11.00p 11.38p 10.59p 10.75p 1766554
24/01/2011 10.50p 11.50p 10.25p 11.00p 2133445
21/01/2011 10.75p 10.75p 10.00p 10.50p 1570835
20/01/2011 11.00p 11.12p 10.26p 10.75p 1534929
19/01/2011 10.75p 11.00p 9.50p 11.00p 5034605
18/01/2011 11.50p 13.00p 10.53p 10.75p 2968978
17/01/2011 12.72p 12.72p 9.50p 11.50p 6433594
14/01/2011 12.50p 13.30p 12.00p 12.50p 10951143
13/01/2011 11.48p 13.00p 11.38p 12.50p 15465067
12/01/2011 10.74p 11.75p 10.00p 11.25p 11035910
11/01/2011 9.75p 10.50p 9.56p 9.88p 3590908
10/01/2011 8.38p 10.51p 8.38p 9.38p 12507175
07/01/2011 6.75p 9.00p 6.58p 8.38p 8378071
06/01/2011 5.88p 7.00p 5.75p 6.75p 1008959

*Close Price adjusted for both dividends and splits