Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/03/2021 2.40p 2.50p 2.10p 2.25p 1569423
24/03/2021 2.25p 2.50p 2.25p 2.40p 290691
23/03/2021 2.25p 2.35p 2.11p 2.25p 272680
22/03/2021 2.20p 2.35p 2.10p 2.25p 1724393
19/03/2021 2.20p 2.25p 2.10p 2.20p 741068
18/03/2021 2.20p 2.30p 2.15p 2.20p 184504
17/03/2021 2.20p 2.30p 2.15p 2.20p 663810
16/03/2021 2.20p 2.25p 2.10p 2.10p 400040
15/03/2021 2.30p 2.35p 2.13p 2.20p 749067
12/03/2021 2.40p 2.40p 2.15p 2.30p 556914
11/03/2021 2.50p 2.58p 2.22p 2.40p 1241778
10/03/2021 2.50p 2.58p 2.30p 2.50p 427860
09/03/2021 2.50p 2.58p 2.33p 2.50p 85217
08/03/2021 2.55p 2.60p 2.30p 2.50p 1223917
05/03/2021 2.55p 2.65p 2.40p 2.55p 417533
04/03/2021 2.45p 2.69p 2.40p 2.55p 1567839
03/03/2021 2.45p 2.55p 2.40p 2.45p 38522
02/03/2021 2.30p 2.55p 2.20p 2.45p 1266862
01/03/2021 2.25p 2.40p 2.25p 2.30p 883424
26/02/2021 2.30p 2.40p 2.15p 2.25p 1688367
25/02/2021 2.23p 2.40p 2.23p 2.30p 878976
24/02/2021 2.45p 2.45p 2.12p 2.23p 3581800
23/02/2021 2.45p 2.60p 2.30p 2.45p 1405567
22/02/2021 2.28p 2.70p 2.20p 2.29p 3735781
19/02/2021 2.05p 2.75p 1.93p 2.20p 4227830
18/02/2021 1.98p 2.19p 1.90p 2.05p 464549
17/02/2021 1.88p 2.10p 1.75p 1.98p 463453
16/02/2021 1.88p 2.00p 1.85p 1.88p 269305
15/02/2021 1.88p 2.00p 1.75p 1.88p 1353332
12/02/2021 1.83p 1.96p 1.75p 1.88p 364530
11/02/2021 1.88p 1.88p 1.77p 1.83p 483556
10/02/2021 1.88p 1.89p 1.80p 1.80p 60871
09/02/2021 1.73p 2.00p 1.73p 1.88p 2810894
08/02/2021 1.63p 1.80p 1.60p 1.73p 2223149
05/02/2021 1.85p 1.85p 1.52p 1.63p 12471742
04/02/2021 1.98p 2.08p 1.84p 1.98p 584389
03/02/2021 1.98p 2.09p 1.84p 1.98p 278315
02/02/2021 2.03p 2.15p 1.92p 1.98p 411551
01/02/2021 2.10p 2.15p 1.93p 2.03p 537869
29/01/2021 1.75p 2.20p 1.75p 2.10p 2936916
28/01/2021 1.85p 1.89p 1.73p 1.75p 2287073
27/01/2021 1.90p 1.90p 1.80p 1.85p 492949
26/01/2021 1.90p 1.90p 1.90p 1.90p 15000
25/01/2021 1.90p 2.00p 1.80p 1.90p 520019
22/01/2021 1.90p 1.95p 1.80p 1.90p 153217
21/01/2021 1.90p 2.00p 1.83p 1.90p 1058713
20/01/2021 2.10p 2.10p 1.85p 1.90p 1199105
19/01/2021 2.15p 2.15p 1.93p 2.10p 116778
18/01/2021 2.15p 2.15p 2.00p 2.15p 206990
15/01/2021 2.20p 2.20p 2.00p 2.15p 424013
14/01/2021 2.20p 2.25p 2.00p 2.20p 1079408
13/01/2021 2.20p 2.27p 2.10p 2.20p 960826
12/01/2021 2.20p 2.29p 2.08p 2.20p 1444109
11/01/2021 2.20p 2.29p 2.05p 2.20p 91268
08/01/2021 2.20p 2.40p 2.05p 2.20p 881619
07/01/2021 2.10p 2.34p 2.00p 2.20p 604037
06/01/2021 2.10p 2.20p 2.03p 2.10p 1573745
05/01/2021 2.13p 2.20p 2.00p 2.10p 280388
04/01/2021 2.25p 2.30p 2.20p 2.23p 996000
01/01/2021 2.30p 2.30p 2.20p 2.25p 629973
31/12/2020 2.30p 2.30p 2.20p 2.25p 629973
30/12/2020 2.20p 2.50p 2.19p 2.30p 1871778
29/12/2020 1.68p 2.40p 1.60p 2.20p 5574929
28/12/2020 1.68p 1.70p 1.68p 1.68p 351649
25/12/2020 1.68p 1.70p 1.68p 1.68p 351649
24/12/2020 1.68p 1.70p 1.68p 1.68p 351649
23/12/2020 1.68p 1.71p 1.60p 1.68p 157530
22/12/2020 1.68p 1.71p 1.60p 1.68p 272547
21/12/2020 1.70p 1.70p 1.60p 1.68p 105000
18/12/2020 1.70p 1.75p 1.63p 1.70p 268484
17/12/2020 1.70p 1.75p 1.63p 1.70p 236291
16/12/2020 1.70p 1.76p 1.60p 1.70p 1131816
15/12/2020 1.70p 1.75p 1.70p 1.70p 299356
14/12/2020 1.70p 1.76p 1.63p 1.70p 326578
11/12/2020 1.70p 1.80p 1.63p 1.70p 281431
10/12/2020 1.70p 1.78p 1.61p 1.70p 651957
09/12/2020 1.75p 1.80p 1.70p 1.70p 383485
08/12/2020 1.85p 1.85p 1.71p 1.75p 171146
07/12/2020 1.88p 1.88p 1.80p 1.85p 742696
04/12/2020 1.93p 1.93p 1.80p 1.88p 1308658
03/12/2020 1.93p 1.95p 1.80p 1.93p 657589
02/12/2020 1.95p 1.98p 1.80p 1.93p 3725214
01/12/2020 2.25p 2.25p 1.70p 1.93p 13709232
30/11/2020 2.70p 2.90p 2.51p 2.70p 1312097
27/11/2020 2.70p 2.90p 2.59p 2.70p 1752783
26/11/2020 2.80p 2.90p 2.56p 2.65p 4860106
25/11/2020 1.90p 2.90p 1.80p 2.80p 20915500
24/11/2020 1.90p 1.90p 1.75p 1.90p 835308
23/11/2020 1.90p 1.90p 1.80p 1.90p 77394
20/11/2020 1.90p 1.90p 1.80p 1.90p 396990
19/11/2020 1.90p 1.93p 1.83p 1.90p 328971
18/11/2020 1.90p 1.90p 1.80p 1.90p 119500
17/11/2020 1.90p 1.96p 1.85p 1.90p 605172
16/11/2020 1.90p 1.96p 1.85p 1.90p 448903
13/11/2020 1.90p 1.90p 1.80p 1.90p 657502
12/11/2020 1.90p 2.00p 1.80p 1.90p 763294
10/11/2020 1.90p 1.98p 1.85p 1.90p 603325
09/11/2020 1.88p 2.00p 1.82p 1.90p 1289818
06/11/2020 1.88p 1.88p 1.82p 1.88p 25608
05/11/2020 1.88p 1.88p 1.82p 1.88p 140442
04/11/2020 1.88p 1.95p 1.88p 1.88p 155543
03/11/2020 1.85p 1.94p 1.75p 1.88p 192906
02/11/2020 1.80p 1.90p 1.80p 1.85p 24786
30/10/2020 1.70p 1.90p 1.70p 1.80p 937138
29/10/2020 1.70p 1.80p 1.64p 1.70p 1325722
28/10/2020 1.65p 1.80p 1.65p 1.70p 274246
27/10/2020 1.65p 1.78p 1.58p 1.65p 1695805
26/10/2020 1.70p 1.70p 1.60p 1.65p 243839
23/10/2020 1.75p 1.75p 1.60p 1.70p 417533
22/10/2020 1.85p 1.85p 1.70p 1.75p 1110244
21/10/2020 1.90p 2.00p 1.80p 1.85p 1843118
20/10/2020 1.60p 1.98p 1.60p 1.90p 2400954
19/10/2020 1.55p 1.70p 1.50p 1.60p 935850
16/10/2020 1.55p 1.59p 1.50p 1.55p 297784
15/10/2020 1.50p 1.57p 1.43p 1.55p 868669
14/10/2020 1.55p 1.58p 1.40p 1.50p 1654412
13/10/2020 1.50p 1.60p 1.42p 1.55p 863562
12/10/2020 1.70p 1.70p 1.41p 1.50p 2212572
09/10/2020 1.70p 1.75p 1.63p 1.70p 752136
08/10/2020 1.70p 1.75p 1.66p 1.70p 572147
07/10/2020 1.65p 1.78p 1.65p 1.70p 2849816
06/10/2020 1.70p 1.70p 1.53p 1.65p 1966819
05/10/2020 1.70p 1.75p 1.63p 1.70p 2951144
02/10/2020 1.70p 1.73p 1.63p 1.70p 725504
01/10/2020 1.78p 1.78p 1.65p 1.70p 825538
30/09/2020 1.90p 1.90p 1.63p 1.78p 596083
29/09/2020 1.90p 1.90p 1.80p 1.90p 490980
28/09/2020 2.00p 2.05p 1.80p 1.90p 2005817
25/09/2020 1.80p 2.10p 1.80p 2.00p 8744985
24/09/2020 1.68p 1.80p 1.48p 1.75p 8297059
23/09/2020 1.65p 1.70p 1.60p 1.68p 2068200
22/09/2020 1.75p 1.75p 1.60p 1.65p 1149236
21/09/2020 1.83p 1.90p 1.70p 1.75p 2841047
18/09/2020 2.88p 2.94p 1.75p 1.80p 26163870
17/09/2020 2.88p 2.89p 2.82p 2.83p 2045203
16/09/2020 2.85p 2.95p 2.55p 2.90p 1774900
15/09/2020 2.85p 2.85p 2.73p 2.85p 438179
14/09/2020 2.85p 2.86p 2.75p 2.85p 1088860
11/09/2020 2.90p 3.00p 2.75p 2.85p 1562413
10/09/2020 2.90p 2.91p 2.83p 2.90p 361916
09/09/2020 2.90p 2.92p 2.82p 2.90p 1244617
08/09/2020 2.90p 2.90p 2.80p 2.90p 505269
07/09/2020 2.90p 2.94p 2.80p 2.90p 361040
04/09/2020 2.95p 2.95p 2.82p 2.90p 915302
03/09/2020 2.95p 3.00p 2.90p 3.00p 1210962
02/09/2020 2.80p 3.00p 2.63p 2.95p 1463142
01/09/2020 2.80p 2.88p 2.73p 2.80p 117660
31/08/2020 2.80p 2.80p 2.77p 2.80p 173106
28/08/2020 2.80p 2.80p 2.77p 2.80p 173106
27/08/2020 2.80p 2.88p 2.77p 2.80p 610100
26/08/2020 2.80p 3.00p 2.73p 2.80p 561224
25/08/2020 2.80p 2.83p 2.73p 2.80p 291611
24/08/2020 2.85p 2.85p 2.72p 2.80p 570764
21/08/2020 2.70p 2.93p 2.63p 2.85p 2590793
20/08/2020 2.70p 2.77p 2.63p 2.70p 979934
19/08/2020 2.85p 2.87p 2.60p 2.70p 2420415
18/08/2020 2.85p 2.90p 2.80p 2.85p 533167
17/08/2020 2.95p 2.98p 2.83p 2.85p 1037408
14/08/2020 2.95p 3.05p 2.90p 2.95p 3189320
13/08/2020 2.75p 3.00p 2.75p 2.95p 4164539
12/08/2020 2.80p 2.82p 2.53p 2.75p 5892964
11/08/2020 2.90p 2.90p 2.71p 2.80p 1256674
10/08/2020 2.95p 2.95p 2.80p 2.90p 585659
07/08/2020 2.95p 3.00p 2.90p 2.95p 4259442
06/08/2020 3.13p 3.13p 2.81p 2.95p 5958915
05/08/2020 3.28p 3.33p 3.20p 3.28p 612029
04/08/2020 3.28p 3.34p 3.20p 3.28p 295064
03/08/2020 3.35p 3.38p 3.25p 3.28p 405598
31/07/2020 3.35p 3.38p 3.25p 3.35p 726306
30/07/2020 3.20p 3.40p 3.20p 3.30p 420555
29/07/2020 3.20p 3.29p 3.10p 3.20p 1667483
28/07/2020 3.25p 3.40p 3.20p 3.20p 702902
27/07/2020 3.15p 3.30p 3.06p 3.25p 3007829
24/07/2020 3.10p 3.20p 3.00p 3.15p 791076
23/07/2020 3.15p 3.20p 3.02p 3.10p 565829
22/07/2020 3.30p 3.30p 3.15p 3.20p 139231
21/07/2020 3.30p 3.30p 3.20p 3.30p 504989
20/07/2020 3.30p 3.30p 3.25p 3.30p 198093
17/07/2020 3.30p 3.30p 3.28p 3.30p 50395
16/07/2020 3.30p 3.30p 3.27p 3.30p 500627
15/07/2020 3.30p 3.35p 3.30p 3.30p 259852
14/07/2020 3.33p 3.40p 3.25p 3.30p 309396
13/07/2020 3.33p 3.40p 3.33p 3.33p 42001
10/07/2020 3.20p 3.49p 3.15p 3.33p 816399
09/07/2020 3.15p 3.30p 3.05p 3.20p 151993
08/07/2020 3.03p 3.25p 3.00p 3.15p 1365005
07/07/2020 3.03p 3.04p 3.00p 3.03p 399112
06/07/2020 3.03p 3.10p 2.97p 3.03p 1964106
03/07/2020 3.13p 3.13p 2.95p 3.00p 282849
02/07/2020 3.13p 3.15p 3.00p 3.13p 321179
01/07/2020 3.15p 3.25p 3.00p 3.13p 475425
30/06/2020 3.25p 3.28p 3.02p 3.15p 651194
29/06/2020 3.20p 3.32p 3.12p 3.25p 1456223
26/06/2020 3.50p 3.55p 3.00p 3.20p 5068818
25/06/2020 4.13p 4.13p 3.15p 3.50p 6683200
24/06/2020 4.18p 4.40p 4.06p 4.13p 717648
23/06/2020 4.15p 4.20p 4.10p 4.15p 580126
22/06/2020 4.20p 4.22p 4.11p 4.20p 18004
19/06/2020 4.20p 4.30p 4.05p 4.20p 1052706
18/06/2020 4.20p 4.29p 4.12p 4.20p 50300

*Close Price adjusted for both dividends and splits