Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Caspian Sunrise (CASP) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/01/2022 | 4.15p | 4.15p | 3.40p | 3.50p | 16500008 |
| 05/01/2022 | 4.95p | 4.98p | 4.02p | 4.15p | 14922175 |
| 04/01/2022 | 5.00p | 5.05p | 4.75p | 4.95p | 1001876 |
| 03/01/2022 | 5.00p | 5.10p | 4.90p | 5.00p | 384317 |
| 31/12/2021 | 5.00p | 5.10p | 4.90p | 5.00p | 384317 |
| 30/12/2021 | 4.90p | 5.10p | 4.87p | 4.93p | 1327394 |
| 29/12/2021 | 5.00p | 5.07p | 4.82p | 4.90p | 4594284 |
| 28/12/2021 | 5.05p | 5.20p | 4.93p | 5.00p | 5539114 |
| 27/12/2021 | 5.05p | 5.20p | 4.93p | 5.00p | 5539114 |
| 24/12/2021 | 5.05p | 5.20p | 4.93p | 5.00p | 5039114 |
| 23/12/2021 | 4.40p | 5.90p | 4.30p | 5.05p | 16458377 |
| 22/12/2021 | 3.63p | 4.50p | 3.63p | 4.40p | 6026046 |
| 21/12/2021 | 3.50p | 3.53p | 3.40p | 3.50p | 95000 |
| 20/12/2021 | 3.60p | 3.70p | 3.40p | 3.50p | 998196 |
| 17/12/2021 | 3.60p | 3.70p | 3.50p | 3.60p | 424426 |
| 16/12/2021 | 3.65p | 3.65p | 3.51p | 3.60p | 60467 |
| 15/12/2021 | 3.75p | 3.75p | 3.50p | 3.70p | 617212 |
| 14/12/2021 | 3.90p | 3.94p | 3.70p | 3.75p | 225604 |
| 13/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 10/12/2021 | 3.90p | 3.94p | 3.90p | 3.90p | 15000 |
| 09/12/2021 | 4.05p | 4.05p | 3.80p | 3.90p | 276000 |
| 08/12/2021 | 4.05p | 4.05p | 3.90p | 4.05p | 76680 |
| 07/12/2021 | 4.05p | 4.05p | 3.90p | 4.05p | 23551 |
| 06/12/2021 | 4.05p | 4.05p | 3.90p | 4.05p | 281333 |
| 03/12/2021 | 4.05p | 4.05p | 3.90p | 4.05p | 188657 |
| 02/12/2021 | 4.05p | 4.05p | 3.93p | 4.05p | 132295 |
| 01/12/2021 | 4.00p | 4.05p | 3.93p | 4.05p | 251624 |
| 30/11/2021 | 4.03p | 4.09p | 3.88p | 4.00p | 163319 |
| 29/11/2021 | 4.05p | 4.16p | 3.85p | 4.03p | 1658635 |
| 26/11/2021 | 4.20p | 4.20p | 3.92p | 4.05p | 405539 |
| 25/11/2021 | 4.35p | 4.35p | 4.20p | 4.25p | 681349 |
| 24/11/2021 | 4.50p | 4.53p | 4.30p | 4.40p | 391306 |
| 23/11/2021 | 4.55p | 4.55p | 4.30p | 4.45p | 1103613 |
| 22/11/2021 | 4.60p | 4.60p | 4.40p | 4.55p | 341091 |
| 19/11/2021 | 4.70p | 4.70p | 4.50p | 4.60p | 291234 |
| 18/11/2021 | 4.85p | 4.89p | 4.63p | 4.70p | 755630 |
| 17/11/2021 | 4.75p | 4.99p | 4.70p | 4.85p | 1414839 |
| 16/11/2021 | 4.60p | 4.99p | 4.50p | 4.85p | 1876741 |
| 15/11/2021 | 4.40p | 4.70p | 4.35p | 4.60p | 2070125 |
| 12/11/2021 | 4.30p | 4.49p | 4.21p | 4.40p | 2508307 |
| 11/11/2021 | 4.35p | 4.35p | 4.20p | 4.33p | 326849 |
| 10/11/2021 | 4.13p | 4.40p | 4.13p | 4.35p | 4405694 |
| 09/11/2021 | 4.00p | 4.20p | 3.90p | 4.13p | 794922 |
| 08/11/2021 | 4.00p | 4.10p | 3.95p | 4.00p | 88174 |
| 05/11/2021 | 4.00p | 4.09p | 3.92p | 4.00p | 251584 |
| 04/11/2021 | 4.13p | 4.15p | 3.75p | 4.00p | 1937102 |
| 03/11/2021 | 4.13p | 4.18p | 4.02p | 4.13p | 170967 |
| 02/11/2021 | 4.15p | 4.20p | 4.00p | 4.13p | 990631 |
| 01/11/2021 | 4.10p | 4.15p | 4.00p | 4.15p | 756765 |
| 29/10/2021 | 4.20p | 4.20p | 4.00p | 4.10p | 2176706 |
| 28/10/2021 | 4.20p | 4.30p | 4.13p | 4.20p | 57473 |
| 27/10/2021 | 4.20p | 4.20p | 4.13p | 4.20p | 353770 |
| 26/10/2021 | 4.20p | 4.23p | 4.13p | 4.20p | 738843 |
| 25/10/2021 | 4.25p | 4.25p | 4.12p | 4.20p | 968876 |
| 22/10/2021 | 4.25p | 4.25p | 4.16p | 4.25p | 288518 |
| 21/10/2021 | 4.10p | 4.35p | 4.05p | 4.25p | 1828479 |
| 20/10/2021 | 4.05p | 4.20p | 4.00p | 4.10p | 1360654 |
| 19/10/2021 | 4.05p | 4.25p | 4.00p | 4.05p | 2053260 |
| 18/10/2021 | 4.20p | 4.20p | 4.00p | 4.05p | 780295 |
| 15/10/2021 | 4.05p | 4.20p | 3.96p | 4.20p | 1097522 |
| 14/10/2021 | 4.25p | 4.25p | 4.02p | 4.05p | 388166 |
| 13/10/2021 | 4.00p | 4.60p | 4.00p | 4.25p | 5174982 |
| 12/10/2021 | 3.90p | 3.97p | 3.75p | 3.85p | 619650 |
| 11/10/2021 | 3.90p | 3.98p | 3.80p | 3.90p | 1099534 |
| 08/10/2021 | 3.85p | 3.90p | 3.70p | 3.90p | 655522 |
| 07/10/2021 | 3.85p | 3.85p | 3.70p | 3.85p | 121305 |
| 06/10/2021 | 3.80p | 3.85p | 3.60p | 3.85p | 723472 |
| 05/10/2021 | 3.80p | 3.90p | 3.60p | 3.80p | 1552238 |
| 04/10/2021 | 3.80p | 3.96p | 3.74p | 3.80p | 1283395 |
| 01/10/2021 | 4.00p | 4.06p | 3.66p | 3.80p | 1429976 |
| 30/09/2021 | 4.00p | 4.07p | 3.97p | 4.00p | 250465 |
| 29/09/2021 | 4.00p | 4.07p | 3.97p | 4.00p | 96911 |
| 28/09/2021 | 4.05p | 4.08p | 3.90p | 4.00p | 813835 |
| 27/09/2021 | 3.65p | 4.10p | 3.58p | 4.05p | 8853106 |
| 24/09/2021 | 3.35p | 3.80p | 3.30p | 3.65p | 3074268 |
| 23/09/2021 | 3.30p | 3.46p | 3.20p | 3.35p | 1162449 |
| 22/09/2021 | 3.25p | 3.37p | 3.21p | 3.30p | 965097 |
| 21/09/2021 | 3.00p | 3.30p | 3.00p | 3.25p | 4949783 |
| 20/09/2021 | 2.95p | 3.00p | 2.90p | 3.00p | 552944 |
| 17/09/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 781352 |
| 16/09/2021 | 2.95p | 3.00p | 2.90p | 3.00p | 960227 |
| 15/09/2021 | 3.00p | 3.11p | 2.90p | 3.11p | 4242879 |
| 14/09/2021 | 3.05p | 3.05p | 2.95p | 3.00p | 288312 |
| 13/09/2021 | 3.05p | 3.09p | 2.99p | 3.05p | 770267 |
| 10/09/2021 | 3.10p | 3.18p | 3.00p | 3.05p | 540578 |
| 09/09/2021 | 3.10p | 3.15p | 3.03p | 3.10p | 170856 |
| 08/09/2021 | 3.15p | 3.16p | 3.02p | 3.10p | 556094 |
| 07/09/2021 | 3.15p | 3.18p | 3.10p | 3.15p | 520737 |
| 06/09/2021 | 3.20p | 3.25p | 3.00p | 3.15p | 269997 |
| 03/09/2021 | 3.20p | 3.25p | 3.14p | 3.20p | 175377 |
| 02/09/2021 | 3.20p | 3.24p | 3.10p | 3.10p | 372724 |
| 01/09/2021 | 3.35p | 3.35p | 3.11p | 3.20p | 369106 |
| 31/08/2021 | 3.38p | 3.40p | 3.25p | 3.35p | 286796 |
| 30/08/2021 | 3.38p | 3.45p | 3.30p | 3.38p | 435697 |
| 27/08/2021 | 3.38p | 3.45p | 3.30p | 3.38p | 435697 |
| 26/08/2021 | 3.35p | 3.50p | 3.30p | 3.38p | 4211399 |
| 25/08/2021 | 3.30p | 3.60p | 3.21p | 3.24p | 3187283 |
| 24/08/2021 | 2.95p | 3.40p | 2.90p | 3.30p | 4135101 |
| 23/08/2021 | 3.10p | 3.10p | 2.90p | 2.95p | 534505 |
| 20/08/2021 | 3.10p | 3.10p | 3.00p | 3.10p | 206817 |
| 19/08/2021 | 3.15p | 3.15p | 3.00p | 3.10p | 871925 |
| 18/08/2021 | 3.20p | 3.20p | 3.10p | 3.15p | 445732 |
| 17/08/2021 | 3.20p | 3.25p | 3.00p | 3.20p | 463760 |
| 16/08/2021 | 3.20p | 3.30p | 3.00p | 3.20p | 605567 |
| 13/08/2021 | 3.15p | 3.30p | 3.00p | 3.20p | 1329445 |
| 12/08/2021 | 2.95p | 3.30p | 2.95p | 3.15p | 3666686 |
| 11/08/2021 | 3.00p | 3.00p | 2.90p | 2.95p | 1372725 |
| 10/08/2021 | 3.00p | 3.10p | 2.90p | 3.00p | 378403 |
| 09/08/2021 | 3.10p | 3.10p | 2.90p | 3.00p | 1234310 |
| 06/08/2021 | 2.90p | 3.20p | 2.90p | 3.00p | 8613556 |
| 05/08/2021 | 2.85p | 2.88p | 2.75p | 2.85p | 376545 |
| 04/08/2021 | 2.85p | 3.00p | 2.77p | 2.85p | 309285 |
| 03/08/2021 | 2.85p | 2.97p | 2.70p | 2.85p | 5945486 |
| 02/08/2021 | 2.85p | 3.00p | 2.74p | 2.85p | 586964 |
| 30/07/2021 | 2.85p | 3.00p | 2.71p | 2.85p | 710576 |
| 29/07/2021 | 2.85p | 3.00p | 2.70p | 2.85p | 657574 |
| 28/07/2021 | 2.80p | 2.90p | 2.73p | 2.80p | 1361409 |
| 27/07/2021 | 2.35p | 2.90p | 2.33p | 2.80p | 8296744 |
| 26/07/2021 | 2.20p | 2.50p | 2.10p | 2.35p | 297817 |
| 23/07/2021 | 2.20p | 2.24p | 2.10p | 2.20p | 231676 |
| 22/07/2021 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 21/07/2021 | 2.20p | 2.30p | 2.10p | 2.20p | 445480 |
| 20/07/2021 | 2.50p | 2.50p | 2.20p | 2.20p | 531899 |
| 19/07/2021 | 2.50p | 2.56p | 2.40p | 2.50p | 107340 |
| 16/07/2021 | 2.50p | 2.54p | 2.50p | 2.50p | 25000 |
| 15/07/2021 | 2.50p | 2.60p | 2.40p | 2.50p | 1278435 |
| 14/07/2021 | 2.55p | 2.60p | 2.50p | 2.50p | 734083 |
| 13/07/2021 | 2.50p | 2.60p | 2.50p | 2.55p | 159963 |
| 12/07/2021 | 2.45p | 2.50p | 2.41p | 2.50p | 209969 |
| 09/07/2021 | 2.25p | 2.50p | 2.21p | 2.45p | 438330 |
| 08/07/2021 | 2.25p | 2.30p | 2.20p | 2.25p | 147341 |
| 07/07/2021 | 2.20p | 2.30p | 2.20p | 2.25p | 50000 |
| 06/07/2021 | 2.20p | 2.30p | 2.15p | 2.20p | 254691 |
| 05/07/2021 | 2.20p | 2.30p | 2.11p | 2.20p | 741434 |
| 02/07/2021 | 2.20p | 2.20p | 2.10p | 2.20p | 811254 |
| 01/07/2021 | 2.25p | 2.25p | 2.20p | 2.20p | 50217 |
| 30/06/2021 | 2.25p | 2.28p | 2.21p | 2.25p | 479153 |
| 29/06/2021 | 2.60p | 2.60p | 2.13p | 2.25p | 1200195 |
| 28/06/2021 | 2.60p | 2.60p | 2.55p | 2.60p | 295417 |
| 25/06/2021 | 2.60p | 2.70p | 2.55p | 2.60p | 302175 |
| 24/06/2021 | 2.60p | 2.60p | 2.55p | 2.60p | 223501 |
| 23/06/2021 | 2.60p | 2.60p | 2.55p | 2.60p | 4729 |
| 22/06/2021 | 2.40p | 2.85p | 2.40p | 2.60p | 2587437 |
| 21/06/2021 | 2.40p | 2.48p | 2.30p | 2.40p | 92888 |
| 18/06/2021 | 2.45p | 2.50p | 2.40p | 2.40p | 292720 |
| 17/06/2021 | 2.45p | 2.49p | 2.41p | 2.45p | 464784 |
| 16/06/2021 | 2.45p | 2.45p | 2.40p | 2.45p | 20135 |
| 15/06/2021 | 2.45p | 2.49p | 2.40p | 2.45p | 93636 |
| 14/06/2021 | 2.45p | 2.49p | 2.40p | 2.45p | 471107 |
| 11/06/2021 | 2.45p | 2.50p | 2.40p | 2.45p | 507725 |
| 10/06/2021 | 2.50p | 2.50p | 2.40p | 2.45p | 396872 |
| 09/06/2021 | 2.50p | 2.60p | 2.40p | 2.50p | 190397 |
| 08/06/2021 | 2.43p | 2.50p | 2.40p | 2.50p | 72263 |
| 07/06/2021 | 2.43p | 2.50p | 2.39p | 2.43p | 342573 |
| 04/06/2021 | 2.43p | 2.45p | 2.35p | 2.43p | 270163 |
| 03/06/2021 | 2.30p | 2.53p | 2.30p | 2.43p | 3036417 |
| 02/06/2021 | 2.30p | 2.40p | 2.30p | 2.30p | 297183 |
| 01/06/2021 | 2.13p | 2.38p | 2.08p | 2.30p | 476873 |
| 31/05/2021 | 2.13p | 2.19p | 2.13p | 2.13p | 314472 |
| 28/05/2021 | 2.13p | 2.19p | 2.13p | 2.13p | 314472 |
| 27/05/2021 | 2.13p | 2.13p | 2.07p | 2.13p | 52288 |
| 26/05/2021 | 2.13p | 2.19p | 2.06p | 2.13p | 847058 |
| 25/05/2021 | 2.13p | 2.13p | 2.05p | 2.13p | 514927 |
| 24/05/2021 | 2.13p | 2.15p | 2.05p | 2.13p | 216428 |
| 21/05/2021 | 2.13p | 2.13p | 2.05p | 2.13p | 188462 |
| 20/05/2021 | 2.13p | 2.13p | 2.05p | 2.13p | 508874 |
| 19/05/2021 | 2.23p | 2.23p | 2.05p | 2.13p | 338170 |
| 18/05/2021 | 2.23p | 2.24p | 2.06p | 2.23p | 230743 |
| 17/05/2021 | 2.23p | 2.26p | 2.06p | 2.23p | 650632 |
| 14/05/2021 | 2.23p | 2.29p | 2.15p | 2.23p | 440060 |
| 13/05/2021 | 2.40p | 2.40p | 2.21p | 2.23p | 408633 |
| 12/05/2021 | 2.35p | 2.35p | 2.31p | 2.35p | 45975 |
| 11/05/2021 | 2.35p | 2.37p | 2.30p | 2.35p | 379710 |
| 10/05/2021 | 2.35p | 2.39p | 2.30p | 2.35p | 922201 |
| 07/05/2021 | 2.30p | 2.40p | 2.23p | 2.35p | 1221054 |
| 06/05/2021 | 2.18p | 2.30p | 2.11p | 2.30p | 286997 |
| 05/05/2021 | 2.18p | 2.28p | 2.10p | 2.18p | 1912013 |
| 04/05/2021 | 2.18p | 2.20p | 2.05p | 2.18p | 865904 |
| 03/05/2021 | 2.18p | 2.25p | 2.05p | 2.18p | 422780 |
| 30/04/2021 | 2.18p | 2.25p | 2.05p | 2.18p | 422780 |
| 29/04/2021 | 2.18p | 2.30p | 2.10p | 2.18p | 268585 |
| 28/04/2021 | 2.25p | 2.28p | 2.09p | 2.18p | 1037900 |
| 27/04/2021 | 2.25p | 2.30p | 2.13p | 2.25p | 171497 |
| 26/04/2021 | 2.30p | 2.30p | 2.11p | 2.25p | 451807 |
| 23/04/2021 | 2.33p | 2.35p | 2.25p | 2.30p | 125860 |
| 22/04/2021 | 2.38p | 2.38p | 2.25p | 2.33p | 311489 |
| 21/04/2021 | 2.40p | 2.40p | 2.25p | 2.38p | 943546 |
| 20/04/2021 | 2.45p | 2.48p | 2.29p | 2.40p | 247952 |
| 19/04/2021 | 2.50p | 2.55p | 2.30p | 2.45p | 1182823 |
| 16/04/2021 | 2.50p | 2.73p | 2.40p | 2.50p | 1158829 |
| 15/04/2021 | 2.38p | 2.38p | 2.27p | 2.38p | 249979 |
| 14/04/2021 | 2.38p | 2.38p | 2.25p | 2.38p | 167460 |
| 13/04/2021 | 2.50p | 2.50p | 2.26p | 2.38p | 759940 |
| 12/04/2021 | 2.35p | 2.67p | 2.25p | 2.50p | 1542084 |
| 09/04/2021 | 2.25p | 2.48p | 2.22p | 2.35p | 1109750 |
| 08/04/2021 | 1.95p | 2.30p | 1.92p | 2.25p | 3254657 |
| 07/04/2021 | 1.95p | 2.00p | 1.90p | 1.95p | 704202 |
| 06/04/2021 | 1.95p | 2.00p | 1.90p | 1.95p | 2234620 |
| 05/04/2021 | 2.05p | 2.05p | 1.90p | 1.95p | 960921 |
| 02/04/2021 | 2.05p | 2.05p | 1.90p | 1.95p | 960921 |
*Close Price adjusted for both dividends and splits