Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/07/2023 3.85p 3.88p 3.69p 3.85p 215519
24/07/2023 3.85p 4.00p 3.60p 3.85p 166210
21/07/2023 3.85p 4.03p 3.68p 3.85p 81602
20/07/2023 3.80p 4.00p 3.63p 3.85p 195577
19/07/2023 4.05p 4.15p 3.63p 3.80p 1301179
18/07/2023 4.05p 4.16p 4.05p 4.05p 173375
17/07/2023 3.80p 4.20p 3.71p 4.05p 1588570
14/07/2023 3.85p 3.94p 3.72p 3.80p 361661
13/07/2023 4.05p 4.05p 3.75p 3.85p 827478
12/07/2023 4.05p 4.19p 3.93p 4.05p 467829
11/07/2023 4.15p 4.18p 3.86p 4.05p 2351784
10/07/2023 4.30p 4.38p 4.00p 4.15p 2535379
07/07/2023 3.25p 4.70p 3.25p 4.14p 5415966
06/07/2023 3.50p 3.40p 3.40p 3.40p 0
05/07/2023 3.50p 3.40p 3.40p 3.40p 0
04/07/2023 3.50p 3.40p 3.40p 3.40p 0
03/07/2023 3.50p 3.40p 3.40p 3.40p 0
30/06/2023 3.50p 3.70p 2.50p 3.40p 17354468
29/06/2023 4.10p 4.10p 3.90p 4.00p 859372
28/06/2023 4.05p 4.15p 4.00p 4.10p 1256922
27/06/2023 4.25p 4.25p 4.01p 4.05p 978416
26/06/2023 4.30p 4.30p 4.13p 4.25p 411040
23/06/2023 4.40p 4.60p 4.20p 4.30p 1670426
22/06/2023 4.05p 4.58p 3.96p 4.40p 2430764
21/06/2023 4.40p 4.40p 4.01p 4.05p 3282277
20/06/2023 4.55p 4.60p 4.32p 4.40p 398918
19/06/2023 4.55p 4.62p 4.40p 4.55p 155130
16/06/2023 4.40p 4.64p 4.40p 4.55p 1135494
15/06/2023 4.60p 4.65p 4.31p 4.40p 1577041
14/06/2023 4.85p 4.87p 4.30p 4.60p 3991116
13/06/2023 5.05p 5.10p 4.82p 4.85p 1801076
12/06/2023 5.30p 5.35p 5.03p 5.05p 2823291
09/06/2023 5.55p 5.65p 5.22p 5.50p 2629257
08/06/2023 5.70p 5.79p 5.44p 5.55p 854455
07/06/2023 5.80p 5.80p 5.53p 5.70p 2606017
06/06/2023 5.80p 5.84p 5.72p 5.80p 906224
05/06/2023 5.70p 5.88p 5.52p 5.80p 3262276
02/06/2023 6.20p 6.20p 5.62p 5.70p 4786578
01/06/2023 6.30p 6.40p 6.00p 6.20p 585967
31/05/2023 6.30p 6.50p 6.09p 6.30p 1342109
30/05/2023 6.55p 6.70p 6.27p 6.30p 2229250
26/05/2023 6.40p 6.70p 6.40p 6.55p 2214538
25/05/2023 6.20p 6.60p 6.20p 6.40p 1268243
24/05/2023 6.10p 6.29p 6.08p 6.20p 1427506
23/05/2023 6.10p 6.17p 6.07p 6.10p 1973551
22/05/2023 6.10p 6.20p 6.02p 6.10p 604448
19/05/2023 6.00p 6.20p 6.00p 6.10p 1603518
18/05/2023 6.00p 6.15p 5.82p 6.00p 591321
17/05/2023 6.00p 6.20p 5.85p 6.00p 204708
16/05/2023 5.90p 6.00p 5.83p 6.00p 549633
15/05/2023 6.15p 6.20p 5.83p 5.90p 1048280
12/05/2023 6.05p 6.30p 6.00p 6.15p 5576061
11/05/2023 6.10p 6.12p 6.04p 6.05p 464568
10/05/2023 6.00p 6.20p 5.90p 6.10p 629286
09/05/2023 6.20p 6.20p 5.93p 5.95p 1112827
05/05/2023 6.25p 6.30p 6.13p 6.20p 392249
04/05/2023 6.75p 6.75p 6.05p 6.25p 2527990
03/05/2023 6.75p 6.77p 6.61p 6.75p 378384
02/05/2023 6.75p 6.87p 6.60p 6.75p 875351
28/04/2023 6.70p 6.90p 6.60p 6.75p 1541285
27/04/2023 6.90p 6.90p 6.60p 6.70p 427004
26/04/2023 7.15p 7.15p 6.80p 6.90p 746349
25/04/2023 7.15p 7.15p 7.10p 7.15p 744364
24/04/2023 7.20p 7.30p 7.10p 7.15p 1308725
21/04/2023 7.10p 7.23p 7.07p 7.20p 472691
20/04/2023 7.10p 7.20p 6.90p 7.10p 657846
19/04/2023 7.10p 7.17p 6.97p 7.10p 487130
18/04/2023 7.15p 7.28p 6.93p 7.05p 918444
17/04/2023 7.30p 7.49p 7.08p 7.15p 3072411
14/04/2023 6.95p 7.40p 6.93p 7.30p 2252097
13/04/2023 6.60p 7.00p 6.60p 6.95p 2365893
12/04/2023 5.75p 6.84p 5.66p 6.60p 4020143
11/04/2023 5.55p 5.91p 5.53p 5.75p 5642197
06/04/2023 5.65p 5.71p 5.50p 5.55p 4621453
05/04/2023 5.90p 5.90p 5.61p 5.65p 429802
04/04/2023 6.05p 6.20p 5.75p 5.90p 1358573
03/04/2023 6.05p 6.05p 5.90p 6.05p 775393
31/03/2023 5.85p 5.97p 5.83p 5.95p 1167587
30/03/2023 6.15p 6.30p 5.60p 5.85p 2952262
29/03/2023 6.20p 6.48p 6.00p 6.15p 3518695
28/03/2023 6.45p 6.55p 6.03p 6.20p 951857
27/03/2023 6.45p 6.55p 6.35p 6.45p 812629
24/03/2023 6.40p 6.60p 6.30p 6.32p 1521524
23/03/2023 6.25p 6.50p 6.13p 6.40p 662023
22/03/2023 6.20p 6.28p 6.12p 6.25p 383477
21/03/2023 6.30p 6.40p 6.20p 6.20p 978251
20/03/2023 6.75p 6.75p 6.20p 6.30p 1046162
17/03/2023 6.75p 6.97p 6.50p 6.75p 971958
16/03/2023 6.70p 6.90p 6.57p 6.75p 370675
15/03/2023 6.30p 6.88p 6.25p 6.70p 1151674
14/03/2023 6.30p 6.40p 6.20p 6.30p 504386
13/03/2023 6.45p 6.53p 6.22p 6.30p 1113353
10/03/2023 6.55p 6.60p 6.21p 6.45p 1312627
09/03/2023 6.70p 6.75p 6.28p 6.65p 3576665
08/03/2023 6.65p 6.78p 6.20p 6.70p 5650283
07/03/2023 7.90p 8.10p 6.62p 7.00p 7304057
06/03/2023 8.40p 8.60p 7.52p 7.75p 3391480
03/03/2023 8.40p 8.60p 8.25p 8.40p 1515005
02/03/2023 7.95p 8.53p 7.95p 8.40p 2898939
01/03/2023 8.00p 8.10p 7.95p 8.00p 880632
28/02/2023 7.85p 8.10p 7.83p 8.00p 4096491
27/02/2023 7.90p 8.00p 7.65p 7.85p 2052254
24/02/2023 7.40p 8.19p 7.40p 7.90p 3841552
23/02/2023 7.85p 7.85p 7.16p 7.40p 3661393
22/02/2023 8.10p 8.49p 7.75p 7.90p 3922703
21/02/2023 7.50p 8.19p 7.50p 8.10p 3047744
20/02/2023 7.10p 7.74p 7.10p 7.50p 3862448
17/02/2023 7.00p 7.12p 6.90p 7.12p 1831818
16/02/2023 7.00p 7.10p 6.90p 7.00p 2568717
15/02/2023 7.00p 7.09p 6.96p 7.00p 1255382
14/02/2023 6.95p 7.10p 6.92p 7.00p 4338537
13/02/2023 7.05p 7.14p 6.80p 6.95p 1784891
10/02/2023 6.90p 7.20p 6.90p 7.02p 2023916
09/02/2023 7.10p 7.18p 6.90p 6.90p 1086011
08/02/2023 6.90p 7.18p 6.90p 7.00p 1730034
07/02/2023 7.00p 7.10p 6.80p 6.90p 3174195
06/02/2023 6.90p 7.19p 6.83p 6.96p 4697822
03/02/2023 6.50p 7.17p 6.40p 6.90p 7587879
02/02/2023 6.15p 6.60p 6.05p 6.50p 7323297
01/02/2023 5.90p 6.30p 5.85p 6.10p 6615205
31/01/2023 5.70p 6.00p 5.65p 5.90p 3047313
30/01/2023 5.40p 6.00p 5.30p 5.70p 17026012
27/01/2023 5.15p 5.26p 5.10p 5.16p 809109
26/01/2023 5.25p 5.30p 5.03p 5.15p 2008336
25/01/2023 5.35p 5.47p 5.20p 5.25p 2624240
24/01/2023 5.30p 5.49p 5.20p 5.35p 1562136
23/01/2023 5.40p 5.44p 5.20p 5.30p 2157073
20/01/2023 5.50p 5.63p 5.30p 5.40p 1766207
19/01/2023 5.80p 5.84p 5.43p 5.50p 2627251
18/01/2023 5.45p 6.00p 5.45p 5.80p 4065611
17/01/2023 5.15p 5.63p 5.10p 5.45p 5432811
16/01/2023 4.55p 5.30p 4.40p 5.15p 7905697
13/01/2023 4.40p 4.54p 4.36p 4.45p 4225036
12/01/2023 4.10p 4.70p 4.10p 4.40p 4834266
11/01/2023 4.10p 4.16p 4.07p 4.10p 129098
10/01/2023 4.10p 4.17p 4.07p 4.10p 410742
09/01/2023 4.10p 4.20p 4.03p 4.10p 675611
06/01/2023 4.20p 4.24p 4.08p 4.10p 1475184
05/01/2023 4.30p 4.30p 4.07p 4.20p 950095
04/01/2023 4.30p 4.32p 4.20p 4.30p 1502780
03/01/2023 4.20p 4.40p 4.00p 4.30p 2300181
30/12/2022 4.20p 4.31p 4.00p 4.20p 212571
29/12/2022 4.20p 4.39p 4.00p 4.20p 668719
28/12/2022 4.00p 4.40p 3.94p 4.20p 1114400
23/12/2022 4.00p 4.15p 3.92p 4.00p 274120
22/12/2022 4.00p 4.19p 3.90p 4.00p 97437
21/12/2022 4.00p 4.19p 3.86p 4.00p 393209
20/12/2022 4.10p 4.12p 3.84p 4.00p 547984
19/12/2022 4.15p 4.17p 4.02p 4.10p 2260653
16/12/2022 4.20p 4.30p 4.10p 4.15p 2704010
15/12/2022 4.20p 4.22p 4.10p 4.10p 1344594
14/12/2022 4.20p 4.29p 4.10p 4.20p 830307
13/12/2022 4.20p 4.30p 4.10p 4.20p 1274597
12/12/2022 4.10p 4.20p 4.10p 4.20p 1116075
09/12/2022 4.03p 4.20p 4.01p 4.10p 658166
08/12/2022 4.10p 4.20p 4.00p 4.03p 1101991
07/12/2022 4.10p 4.12p 4.01p 4.10p 499509
06/12/2022 4.10p 4.15p 4.00p 4.10p 748974
05/12/2022 4.10p 4.15p 4.00p 4.10p 642550
02/12/2022 4.10p 4.20p 4.00p 4.10p 304496
01/12/2022 4.10p 4.23p 4.05p 4.10p 2844736
30/11/2022 3.90p 4.10p 3.86p 4.10p 1160334
29/11/2022 3.85p 3.99p 3.81p 3.90p 216798
28/11/2022 3.90p 4.00p 3.83p 3.85p 619146
25/11/2022 3.90p 4.08p 3.90p 3.90p 1721778
24/11/2022 3.80p 4.00p 3.76p 3.90p 632663
23/11/2022 3.95p 3.98p 3.65p 3.80p 97217
22/11/2022 3.95p 4.10p 3.84p 3.95p 912906
21/11/2022 4.10p 4.10p 3.80p 3.95p 608709
18/11/2022 3.75p 4.15p 3.70p 4.10p 3547829
17/11/2022 4.10p 4.17p 3.68p 3.75p 2288604
16/11/2022 4.15p 4.28p 4.05p 4.10p 3684581
15/11/2022 4.15p 4.33p 4.10p 4.15p 2449930
14/11/2022 4.30p 4.30p 4.07p 4.15p 2333465
11/11/2022 4.15p 4.40p 4.00p 4.30p 6124647
10/11/2022 4.15p 4.24p 4.01p 4.10p 1365306
09/11/2022 4.30p 4.38p 4.00p 4.15p 1279939
08/11/2022 4.15p 4.46p 4.03p 4.30p 4377108
07/11/2022 3.45p 4.84p 3.45p 4.15p 22674284
04/11/2022 2.60p 4.04p 2.60p 3.60p 23801876
03/11/2022 2.40p 2.50p 2.35p 2.50p 692772
02/11/2022 2.30p 2.40p 2.30p 2.40p 3093612
01/11/2022 2.30p 2.40p 2.28p 2.30p 411826
31/10/2022 2.30p 2.35p 2.25p 2.30p 1686684
28/10/2022 2.35p 2.40p 2.20p 2.30p 3659665
27/10/2022 2.35p 2.40p 2.35p 2.35p 65445
26/10/2022 2.35p 2.35p 2.30p 2.35p 259699
25/10/2022 2.35p 2.40p 2.30p 2.35p 1312644
24/10/2022 2.35p 2.39p 2.29p 2.35p 3764570
21/10/2022 2.40p 2.40p 2.30p 2.35p 218753
20/10/2022 2.30p 2.49p 2.21p 2.40p 4574009
19/10/2022 2.30p 2.30p 2.21p 2.30p 127473
18/10/2022 2.30p 2.33p 2.20p 2.30p 806877
17/10/2022 2.40p 2.40p 2.06p 2.30p 1050718
14/10/2022 2.45p 2.50p 2.35p 2.40p 395000
13/10/2022 2.45p 2.45p 2.43p 2.45p 110740
12/10/2022 2.45p 2.50p 2.43p 2.45p 76000
11/10/2022 2.45p 2.45p 2.43p 2.45p 132252
10/10/2022 2.45p 2.45p 2.43p 2.45p 401185
07/10/2022 2.50p 2.59p 2.40p 2.45p 2510182

*Close Price adjusted for both dividends and splits