Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/09/2025 2.15p 2.15p 2.15p 2.15p 0
16/09/2025 2.15p 2.27p 2.15p 2.15p 0
15/09/2025 2.15p 2.27p 2.15p 2.15p 0
12/09/2025 2.15p 2.27p 2.27p 2.15p 0
11/09/2025 2.15p 2.27p 2.15p 2.15p 0
10/09/2025 2.15p 2.27p 2.27p 2.15p 0
09/09/2025 2.15p 2.27p 2.27p 2.15p 0
08/09/2025 2.15p 2.27p 2.27p 2.15p 0
05/09/2025 2.15p 2.27p 2.27p 2.15p 0
04/09/2025 2.15p 2.27p 2.27p 2.15p 0
03/09/2025 2.15p 2.27p 2.27p 2.15p 0
02/09/2025 2.15p 2.27p 2.27p 2.15p 0
01/09/2025 2.15p 2.27p 2.27p 2.15p 0
29/08/2025 2.15p 2.27p 2.27p 2.15p 0
28/08/2025 2.15p 2.27p 2.27p 2.15p 0
27/08/2025 2.15p 2.27p 2.27p 2.15p 0
21/08/2025 2.15p 2.27p 2.27p 2.15p 0
20/08/2025 2.15p 2.27p 2.27p 2.15p 0
19/08/2025 2.15p 2.27p 2.27p 2.15p 0
18/08/2025 2.15p 2.27p 2.27p 2.15p 0
15/08/2025 2.15p 2.27p 2.27p 2.15p 0
14/08/2025 2.15p 2.27p 2.27p 2.15p 0
13/08/2025 2.15p 2.27p 2.27p 2.15p 0
11/08/2025 2.15p 2.27p 2.27p 2.15p 0
08/08/2025 2.15p 2.27p 2.15p 2.15p 0
07/08/2025 2.15p 2.15p 2.15p 2.15p 0
06/08/2025 2.15p 2.15p 2.15p 2.15p 0
05/08/2025 2.15p 2.15p 2.15p 2.15p 0
04/08/2025 2.15p 2.15p 2.15p 2.15p 0
01/08/2025 2.15p 2.15p 2.15p 2.15p 0
30/07/2025 2.05p 2.15p 2.15p 2.15p 0
29/07/2025 2.05p 2.15p 2.15p 2.15p 0
28/07/2025 2.05p 2.15p 2.15p 2.15p 0
25/07/2025 2.05p 2.15p 2.15p 2.15p 0
24/07/2025 2.05p 2.15p 2.15p 2.15p 0
23/07/2025 2.05p 2.15p 2.15p 2.15p 0
22/07/2025 2.05p 2.15p 2.15p 2.15p 0
21/07/2025 2.05p 2.15p 2.15p 2.15p 0
18/07/2025 2.05p 2.15p 2.15p 2.15p 0
17/07/2025 2.05p 2.15p 2.15p 2.15p 0
16/07/2025 2.05p 2.15p 2.15p 2.15p 0
15/07/2025 2.05p 2.15p 2.15p 2.15p 0
14/07/2025 2.05p 2.15p 2.15p 2.15p 0
11/07/2025 2.05p 2.15p 2.15p 2.15p 0
10/07/2025 2.05p 2.15p 2.15p 2.15p 0
09/07/2025 2.05p 2.15p 2.15p 2.15p 0
08/07/2025 2.05p 2.15p 2.15p 2.15p 0
07/07/2025 2.05p 2.15p 2.15p 2.15p 0
04/07/2025 2.05p 2.15p 2.15p 2.15p 0
03/07/2025 2.05p 2.15p 2.15p 2.15p 0
02/07/2025 2.05p 2.15p 2.15p 2.15p 0
01/07/2025 2.05p 2.15p 2.15p 2.15p 0
30/06/2025 2.05p 2.29p 1.86p 2.15p 1092781
27/06/2025 1.95p 2.28p 1.92p 2.05p 1740244
26/06/2025 1.85p 2.05p 1.76p 1.95p 315357
25/06/2025 2.20p 2.28p 1.82p 1.85p 4288352
24/06/2025 2.20p 2.38p 2.00p 2.20p 1028849
23/06/2025 2.15p 2.40p 2.14p 2.20p 355173
20/06/2025 2.25p 2.37p 2.00p 2.15p 1822247
19/06/2025 2.25p 2.40p 2.08p 2.25p 1420080
18/06/2025 2.20p 2.43p 2.10p 2.25p 942828
17/06/2025 2.10p 2.30p 2.07p 2.20p 441080
16/06/2025 2.40p 2.40p 2.00p 2.10p 5767727
13/06/2025 2.55p 2.60p 2.40p 2.60p 606190
12/06/2025 2.50p 2.68p 2.40p 2.55p 330131
11/06/2025 2.55p 2.59p 2.46p 2.50p 532395
10/06/2025 2.55p 2.68p 2.40p 2.55p 468226
09/06/2025 2.55p 2.70p 2.53p 2.55p 53359
06/06/2025 2.55p 2.68p 2.50p 2.55p 846974
05/06/2025 2.55p 2.68p 2.55p 2.55p 16940
04/06/2025 2.55p 2.70p 2.55p 2.55p 715574
03/06/2025 2.55p 2.65p 2.42p 2.55p 174905
02/06/2025 2.65p 2.69p 2.52p 2.55p 779362
30/05/2025 2.65p 2.75p 2.50p 2.65p 1331961
29/05/2025 2.70p 2.75p 2.52p 2.65p 327842
28/05/2025 2.70p 2.90p 2.61p 2.70p 18192
27/05/2025 2.80p 2.83p 2.60p 2.70p 408018
23/05/2025 2.70p 2.90p 2.60p 2.80p 3932544
22/05/2025 2.55p 2.87p 2.52p 2.70p 1359492
21/05/2025 2.55p 2.69p 2.55p 2.55p 703002
20/05/2025 2.60p 2.64p 2.46p 2.55p 318454
19/05/2025 2.60p 2.70p 2.56p 2.60p 160000
16/05/2025 2.60p 2.72p 2.57p 2.60p 41602
15/05/2025 2.60p 2.79p 2.56p 2.60p 878061
14/05/2025 2.60p 2.78p 2.60p 2.60p 337757
13/05/2025 2.60p 2.79p 2.60p 2.60p 116500
12/05/2025 2.65p 2.75p 2.60p 2.60p 1027919
09/05/2025 2.65p 2.82p 2.61p 2.65p 58973
08/05/2025 2.65p 2.90p 2.40p 2.65p 100899
07/05/2025 2.65p 2.75p 2.40p 2.65p 515880
06/05/2025 2.65p 2.90p 2.59p 2.65p 105034
02/05/2025 2.65p 2.84p 2.58p 2.65p 113813
01/05/2025 2.75p 2.84p 2.52p 2.65p 377097
30/04/2025 2.85p 2.95p 2.70p 2.80p 662384
29/04/2025 2.75p 2.95p 2.75p 2.85p 807534
28/04/2025 2.75p 2.80p 2.66p 2.75p 249765
25/04/2025 2.75p 2.79p 2.75p 2.75p 115904
24/04/2025 2.80p 2.90p 2.62p 2.75p 865757
23/04/2025 2.80p 2.80p 2.65p 2.80p 39317
22/04/2025 2.80p 2.80p 2.62p 2.80p 346636
17/04/2025 2.80p 2.81p 2.65p 2.80p 706435
16/04/2025 2.80p 2.81p 2.68p 2.80p 714741
15/04/2025 2.70p 3.00p 2.66p 2.80p 752193
14/04/2025 2.65p 2.80p 2.60p 2.70p 404458
11/04/2025 2.65p 2.80p 2.56p 2.65p 86070
10/04/2025 2.50p 2.70p 2.30p 2.65p 1028947
09/04/2025 2.45p 2.60p 2.30p 2.45p 826105
08/04/2025 2.40p 2.60p 2.32p 2.45p 531818
07/04/2025 2.55p 2.58p 2.00p 2.40p 6623917
04/04/2025 2.65p 2.79p 2.50p 2.60p 1627189
03/04/2025 2.65p 2.80p 2.59p 2.65p 193254
02/04/2025 2.90p 2.90p 2.70p 2.80p 2237048
01/04/2025 2.90p 2.90p 2.81p 2.90p 302528
31/03/2025 2.90p 2.95p 2.80p 2.90p 121998
28/03/2025 3.00p 3.03p 2.80p 2.90p 426590
27/03/2025 3.00p 3.20p 2.80p 3.00p 1905700
26/03/2025 3.00p 3.10p 2.86p 3.00p 97500
25/03/2025 3.05p 3.08p 2.92p 3.00p 984736
24/03/2025 3.05p 3.09p 2.90p 3.05p 525032
21/03/2025 3.05p 3.12p 2.91p 3.05p 687149
20/03/2025 3.05p 3.10p 2.96p 3.05p 767062
19/03/2025 3.00p 3.05p 2.96p 3.05p 1543773
18/03/2025 3.00p 3.00p 2.98p 3.00p 298780
17/03/2025 2.80p 3.00p 2.80p 3.00p 1579246
14/03/2025 2.80p 2.89p 2.75p 2.80p 720154
13/03/2025 2.80p 2.84p 2.80p 2.80p 439954
12/03/2025 2.75p 2.84p 2.75p 2.80p 102358
11/03/2025 2.85p 2.85p 2.70p 2.75p 1466278
10/03/2025 2.90p 2.91p 2.80p 2.85p 410659
07/03/2025 2.90p 2.92p 2.80p 2.90p 387777
06/03/2025 2.90p 3.00p 2.80p 2.90p 334568
05/03/2025 2.95p 3.00p 2.92p 2.95p 199856
04/03/2025 3.10p 3.10p 2.90p 2.95p 804355
03/03/2025 3.35p 3.38p 2.94p 3.10p 2307280
28/02/2025 3.35p 3.37p 3.28p 3.35p 297103
27/02/2025 3.35p 3.50p 3.20p 3.50p 267352
26/02/2025 3.40p 3.63p 3.21p 3.35p 2936358
25/02/2025 3.25p 3.25p 3.11p 3.25p 85569
24/02/2025 3.25p 3.25p 3.10p 3.25p 46250
21/02/2025 3.20p 3.40p 3.20p 3.25p 1652609
20/02/2025 3.15p 3.22p 3.08p 3.15p 69837
19/02/2025 3.15p 3.22p 3.00p 3.15p 216767
18/02/2025 3.15p 3.30p 3.15p 3.15p 100090
17/02/2025 3.15p 3.30p 3.06p 3.15p 94435
14/02/2025 3.05p 3.28p 3.02p 3.15p 453633
13/02/2025 3.05p 3.20p 2.95p 3.05p 283245
12/02/2025 3.05p 3.20p 3.05p 3.05p 38402
11/02/2025 3.05p 3.05p 2.93p 3.05p 8387
10/02/2025 3.00p 3.20p 2.93p 3.05p 474408
07/02/2025 3.00p 3.18p 2.86p 3.00p 19512
06/02/2025 3.00p 3.20p 2.85p 3.00p 278966
05/02/2025 2.83p 3.00p 2.77p 3.00p 1902787
04/02/2025 2.88p 2.88p 2.78p 2.83p 82160
03/02/2025 2.90p 2.90p 2.75p 2.88p 590082
31/01/2025 2.95p 2.95p 2.82p 2.90p 745924
30/01/2025 2.90p 2.95p 2.90p 2.95p 243413
29/01/2025 2.90p 2.95p 2.90p 2.90p 485331
28/01/2025 2.95p 2.95p 2.83p 2.90p 574930
27/01/2025 2.95p 2.95p 2.94p 2.95p 24000
24/01/2025 2.95p 2.95p 2.91p 2.95p 52586
23/01/2025 2.90p 2.96p 2.85p 2.95p 417506
22/01/2025 3.10p 3.10p 2.84p 2.90p 332706
21/01/2025 3.05p 3.10p 2.91p 3.10p 474937
20/01/2025 2.95p 3.05p 2.91p 3.05p 845627
17/01/2025 2.95p 2.99p 2.90p 2.95p 593444
16/01/2025 3.10p 3.10p 2.93p 2.95p 481859
15/01/2025 3.05p 3.10p 2.93p 3.10p 213960
14/01/2025 2.90p 3.07p 2.87p 3.05p 740057
13/01/2025 2.95p 2.99p 2.86p 2.90p 429158
10/01/2025 2.85p 3.04p 2.81p 2.95p 1098822
09/01/2025 2.95p 2.95p 2.81p 2.85p 278910
08/01/2025 2.90p 2.95p 2.84p 2.95p 672655
07/01/2025 3.00p 3.07p 2.90p 2.90p 1060974
06/01/2025 3.05p 3.05p 3.00p 3.05p 769942
03/01/2025 3.15p 3.30p 3.01p 3.05p 145498
02/01/2025 3.10p 3.20p 3.01p 3.15p 59879
31/12/2024 3.10p 3.10p 3.00p 3.05p 754157
30/12/2024 3.10p 3.11p 3.00p 3.10p 931911
27/12/2024 3.15p 3.15p 3.00p 3.10p 366724
24/12/2024 3.15p 3.15p 3.02p 3.15p 165000
23/12/2024 3.20p 3.20p 3.00p 3.15p 365901
20/12/2024 3.30p 3.30p 3.20p 3.20p 0
19/12/2024 3.20p 3.20p 3.10p 3.20p 205368
18/12/2024 3.20p 3.20p 3.10p 3.20p 272831
17/12/2024 3.15p 3.20p 3.06p 3.20p 805801
16/12/2024 3.15p 3.15p 3.06p 3.15p 123760
13/12/2024 3.15p 3.15p 3.06p 3.15p 140828
12/12/2024 3.15p 3.30p 3.06p 3.15p 325773
11/12/2024 3.15p 3.15p 3.06p 3.15p 172966
10/12/2024 3.15p 3.17p 3.03p 3.15p 950545
09/12/2024 3.15p 3.17p 3.05p 3.15p 228329
06/12/2024 3.10p 3.18p 3.03p 3.15p 463815
05/12/2024 3.10p 3.19p 3.00p 3.10p 1048145
04/12/2024 3.10p 3.20p 3.05p 3.10p 98017
03/12/2024 3.10p 3.14p 3.10p 3.10p 25000
02/12/2024 3.10p 3.20p 3.01p 3.10p 179360
29/11/2024 3.10p 3.14p 3.00p 3.10p 170894
28/11/2024 3.10p 3.14p 3.05p 3.10p 89603
27/11/2024 3.20p 3.20p 3.00p 3.10p 172326
26/11/2024 3.15p 3.20p 3.10p 3.20p 520748

*Close Price adjusted for both dividends and splits