Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
17/06/2020 3.90p 4.30p 3.90p 4.20p 1069210
16/06/2020 3.90p 4.00p 3.85p 3.90p 1273635
15/06/2020 3.90p 3.98p 3.80p 3.90p 677029
12/06/2020 4.00p 4.05p 3.82p 4.00p 435239
11/06/2020 4.10p 4.15p 3.81p 4.00p 557984
10/06/2020 4.25p 4.39p 4.00p 4.30p 1149464
09/06/2020 4.25p 4.38p 4.15p 4.25p 585073
08/06/2020 4.33p 4.59p 4.20p 4.25p 3271724
05/06/2020 3.90p 4.40p 3.90p 4.30p 2702384
04/06/2020 3.95p 4.00p 3.90p 3.90p 839923
03/06/2020 3.95p 4.05p 3.94p 3.95p 584246
02/06/2020 4.10p 4.10p 3.93p 3.95p 208680
01/06/2020 4.05p 4.15p 3.96p 3.98p 552362
29/05/2020 3.73p 4.15p 3.70p 4.05p 2352200
28/05/2020 3.88p 3.91p 3.73p 3.73p 209290
27/05/2020 3.75p 4.00p 3.66p 3.88p 1341317
26/05/2020 3.95p 3.95p 3.66p 3.75p 477167
25/05/2020 3.95p 3.95p 3.82p 3.95p 99748
22/05/2020 3.95p 3.95p 3.82p 3.95p 99748
21/05/2020 4.05p 4.08p 3.80p 3.95p 217928
20/05/2020 4.18p 4.18p 3.90p 4.05p 334347
19/05/2020 4.05p 4.49p 4.00p 4.18p 5347540
18/05/2020 3.70p 4.07p 3.70p 4.00p 2882604
15/05/2020 3.75p 3.84p 3.60p 3.70p 677471
14/05/2020 3.75p 3.94p 3.62p 3.80p 3271794
13/05/2020 3.88p 3.88p 3.70p 3.75p 850949
12/05/2020 4.00p 4.00p 3.82p 3.88p 894543
11/05/2020 4.00p 4.20p 3.81p 4.00p 978355
08/05/2020 3.80p 4.15p 3.80p 4.00p 1640433
07/05/2020 3.80p 4.15p 3.80p 4.00p 1640433
06/05/2020 3.35p 4.09p 3.35p 3.80p 3293379
05/05/2020 3.38p 3.42p 3.30p 3.42p 2026869
04/05/2020 3.18p 3.40p 3.13p 3.38p 2859932
01/05/2020 3.00p 3.20p 2.90p 3.15p 2176382
30/04/2020 3.28p 3.39p 2.90p 3.00p 2400826
29/04/2020 3.05p 3.45p 2.80p 3.28p 5641801
28/04/2020 3.35p 3.37p 2.90p 3.05p 4717328
27/04/2020 3.60p 3.66p 3.25p 3.35p 1271527
24/04/2020 3.65p 3.79p 3.55p 3.60p 988164
23/04/2020 3.35p 3.80p 3.26p 3.65p 2906980
22/04/2020 3.45p 3.46p 3.13p 3.35p 4053052
21/04/2020 4.10p 4.10p 3.32p 3.45p 3116788
20/04/2020 4.30p 4.39p 4.01p 4.10p 1644736
17/04/2020 4.10p 4.50p 3.95p 4.40p 2021568
16/04/2020 4.25p 4.47p 3.95p 4.10p 1014549
15/04/2020 5.25p 5.40p 4.02p 4.25p 3404934
14/04/2020 5.25p 5.70p 5.00p 5.25p 2014789
13/04/2020 4.80p 6.50p 4.80p 5.30p 6349208
10/04/2020 4.80p 6.50p 4.80p 5.30p 6349208
09/04/2020 4.80p 6.50p 4.80p 5.30p 6349208
08/04/2020 3.70p 5.40p 3.70p 4.80p 6511166
07/04/2020 3.23p 3.84p 3.11p 3.68p 4831408
06/04/2020 3.18p 3.40p 3.00p 3.23p 2252046
03/04/2020 3.18p 3.30p 3.00p 3.18p 1387064
02/04/2020 2.75p 3.34p 2.75p 3.20p 2633039
01/04/2020 3.25p 3.50p 2.67p 2.75p 2439149
31/03/2020 2.65p 3.50p 2.65p 3.25p 3711460
30/03/2020 2.48p 2.86p 2.48p 2.65p 2603886
27/03/2020 2.48p 2.60p 2.25p 2.43p 674732
26/03/2020 2.45p 2.50p 2.21p 2.48p 1947655
25/03/2020 2.43p 2.60p 2.40p 2.45p 4499270
24/03/2020 2.40p 2.62p 2.31p 2.40p 5533838
23/03/2020 2.60p 2.61p 2.30p 2.38p 804100
20/03/2020 2.50p 3.10p 2.40p 2.60p 5763775
19/03/2020 2.73p 2.79p 2.48p 2.50p 1740587
18/03/2020 2.60p 2.90p 2.50p 2.73p 3711802
17/03/2020 2.90p 2.90p 2.54p 2.60p 1883753
16/03/2020 3.10p 3.10p 2.53p 2.90p 6520721
13/03/2020 3.15p 3.70p 3.00p 3.10p 7231955
12/03/2020 3.90p 3.90p 3.05p 3.10p 5629595
11/03/2020 4.28p 4.28p 3.80p 4.05p 1557378
10/03/2020 4.10p 4.52p 4.02p 4.28p 4568205
09/03/2020 4.60p 4.70p 4.01p 4.10p 8605369
06/03/2020 5.65p 5.74p 4.81p 5.25p 2036301
05/03/2020 5.90p 5.90p 5.53p 5.70p 1053707
04/03/2020 5.95p 6.00p 5.70p 5.90p 975109
03/03/2020 5.55p 6.00p 5.45p 5.95p 3916077
02/03/2020 5.10p 6.00p 5.05p 5.55p 4740212
28/02/2020 6.10p 6.10p 4.80p 4.95p 3194515
27/02/2020 6.10p 6.14p 6.00p 6.10p 259225
26/02/2020 6.30p 6.30p 6.00p 6.10p 498883
25/02/2020 6.30p 6.45p 6.17p 6.30p 394593
24/02/2020 6.65p 6.67p 6.15p 6.35p 541811
21/02/2020 6.45p 6.70p 6.20p 6.20p 1911534
20/02/2020 6.50p 6.50p 6.21p 6.45p 607756
19/02/2020 6.35p 6.60p 6.25p 6.50p 1491104
18/02/2020 6.75p 6.75p 6.20p 6.50p 2094276
17/02/2020 6.75p 6.85p 6.51p 6.75p 538828
14/02/2020 6.90p 7.00p 6.50p 6.75p 1058887
13/02/2020 7.10p 7.10p 6.63p 6.90p 1411596
12/02/2020 6.95p 7.10p 6.80p 7.10p 1001239
11/02/2020 6.80p 7.10p 6.60p 6.95p 959631
10/02/2020 7.75p 8.00p 6.10p 6.80p 3929323
07/02/2020 7.80p 7.80p 7.40p 7.70p 1119400
06/02/2020 7.45p 7.80p 7.40p 7.80p 632162
05/02/2020 7.85p 7.85p 7.34p 7.45p 1073155
04/02/2020 7.95p 7.97p 7.70p 7.85p 321671
03/02/2020 7.85p 8.00p 7.70p 7.95p 189023
31/01/2020 7.90p 8.20p 7.30p 7.85p 1187804
30/01/2020 8.10p 8.10p 7.80p 7.90p 166852
29/01/2020 8.10p 8.20p 7.85p 8.10p 2438095
28/01/2020 8.30p 8.30p 8.00p 8.10p 1348102
27/01/2020 8.50p 8.50p 8.20p 8.30p 145801
24/01/2020 8.60p 8.60p 8.35p 8.50p 792284
23/01/2020 9.00p 9.00p 8.50p 8.60p 1405104
22/01/2020 9.00p 9.15p 8.80p 9.00p 415406
21/01/2020 9.40p 9.90p 9.00p 9.10p 2207093
20/01/2020 9.30p 9.50p 9.15p 9.40p 1100954
17/01/2020 8.90p 9.30p 8.80p 9.30p 1501622
16/01/2020 8.55p 9.30p 8.50p 8.90p 1765941
15/01/2020 8.75p 8.79p 8.50p 8.55p 558316
14/01/2020 8.95p 8.99p 8.65p 8.80p 791953
13/01/2020 9.40p 9.40p 8.65p 8.95p 1278388
10/01/2020 9.50p 9.50p 9.00p 9.40p 692649
09/01/2020 9.50p 9.64p 9.10p 9.40p 652712
08/01/2020 9.85p 10.40p 9.25p 9.65p 2029746
07/01/2020 9.85p 10.00p 9.73p 9.85p 1235563
06/01/2020 10.35p 10.70p 9.70p 9.85p 2055753
03/01/2020 11.25p 11.94p 10.00p 10.00p 4075171
02/01/2020 8.75p 11.50p 8.75p 11.00p 10971103
01/01/2020 7.80p 7.90p 7.65p 7.80p 42364
31/12/2019 7.80p 7.90p 7.65p 7.80p 42364
30/12/2019 7.80p 7.90p 7.65p 7.70p 787957
27/12/2019 7.65p 8.00p 7.50p 7.80p 1204674
26/12/2019 7.76p 7.80p 7.40p 7.65p 403107
25/12/2019 7.76p 7.80p 7.40p 7.65p 403107
24/12/2019 7.76p 7.80p 7.40p 7.65p 403107
23/12/2019 7.85p 8.00p 7.52p 7.76p 383920
20/12/2019 7.90p 7.98p 7.80p 7.85p 490886
19/12/2019 7.85p 8.10p 7.70p 7.90p 459600
18/12/2019 8.05p 8.05p 7.60p 7.85p 1109375
17/12/2019 8.05p 8.09p 7.90p 8.05p 41530
16/12/2019 8.00p 8.20p 7.83p 8.05p 1400761
13/12/2019 8.10p 8.50p 7.90p 8.50p 556815
12/12/2019 8.05p 8.20p 7.82p 8.00p 630163
11/12/2019 8.05p 8.15p 7.90p 8.05p 1400309
10/12/2019 8.30p 8.60p 7.50p 8.05p 2729317
09/12/2019 8.75p 8.75p 8.05p 8.25p 1459923
06/12/2019 8.75p 8.75p 8.50p 8.75p 89836
05/12/2019 8.75p 8.89p 8.55p 8.75p 38107
04/12/2019 8.75p 8.90p 8.50p 8.75p 749730
03/12/2019 8.90p 8.90p 8.50p 8.75p 314446
02/12/2019 9.05p 9.10p 8.50p 8.90p 787202
29/11/2019 8.65p 9.14p 8.65p 9.05p 809476
28/11/2019 9.10p 9.34p 8.50p 8.70p 781533
27/11/2019 9.30p 9.80p 8.32p 9.10p 1802107
26/11/2019 9.35p 9.40p 9.10p 9.30p 895227
25/11/2019 9.35p 9.44p 9.20p 9.35p 239951
22/11/2019 9.35p 9.46p 9.26p 9.35p 422463
21/11/2019 9.65p 9.65p 9.20p 9.35p 701002
20/11/2019 9.90p 10.20p 9.50p 9.65p 1356607
19/11/2019 8.65p 10.10p 8.55p 9.90p 1838981
18/11/2019 8.40p 8.65p 8.30p 8.50p 878115
15/11/2019 8.40p 8.50p 8.30p 8.40p 1136904
14/11/2019 8.55p 8.61p 8.32p 8.40p 359096
13/11/2019 8.35p 8.65p 8.25p 8.55p 435957
12/11/2019 8.75p 8.75p 8.20p 8.35p 2469897
11/11/2019 8.80p 9.00p 8.29p 8.75p 559269
08/11/2019 9.25p 9.25p 8.60p 8.80p 972381
07/11/2019 9.65p 9.65p 9.00p 9.25p 2265863
06/11/2019 10.10p 10.13p 9.08p 9.65p 1364538
05/11/2019 9.65p 10.14p 9.65p 10.10p 1512140
04/11/2019 9.65p 9.72p 9.20p 9.65p 289205
01/11/2019 9.70p 10.00p 9.25p 9.65p 1088064
31/10/2019 9.70p 9.85p 9.42p 9.70p 92250
30/10/2019 9.35p 9.70p 9.20p 9.70p 1016018
29/10/2019 9.45p 9.50p 9.20p 9.35p 840496
28/10/2019 9.75p 10.00p 9.10p 9.45p 1280689
25/10/2019 10.03p 10.20p 9.50p 9.75p 1005084
24/10/2019 10.35p 10.50p 10.00p 10.03p 466192
23/10/2019 10.03p 10.50p 9.82p 10.35p 1190042
22/10/2019 10.03p 10.20p 9.80p 10.03p 703584
21/10/2019 10.48p 10.64p 10.03p 10.03p 888900
18/10/2019 10.48p 10.64p 10.35p 10.48p 361693
17/10/2019 10.15p 10.65p 9.71p 10.48p 1285346
16/10/2019 10.15p 10.32p 9.83p 10.15p 953851
15/10/2019 10.40p 10.40p 9.81p 10.15p 259955
14/10/2019 10.40p 10.70p 10.03p 10.40p 882981
11/10/2019 10.40p 10.80p 10.05p 10.40p 1201883
10/10/2019 10.15p 10.60p 10.08p 10.40p 344087
09/10/2019 10.15p 10.26p 9.80p 10.15p 653582
08/10/2019 10.15p 10.26p 9.80p 10.15p 928777
07/10/2019 10.40p 10.74p 9.55p 10.15p 1280286
04/10/2019 9.70p 10.10p 9.66p 9.88p 372255
03/10/2019 9.65p 9.82p 9.30p 9.70p 786564
02/10/2019 9.98p 10.00p 9.35p 9.65p 514817
01/10/2019 10.15p 10.25p 9.70p 9.98p 291478
30/09/2019 10.30p 10.60p 9.88p 10.15p 912459
27/09/2019 10.60p 10.71p 9.98p 10.30p 1028808
26/09/2019 10.70p 10.70p 10.33p 10.60p 453093
25/09/2019 10.70p 10.90p 10.50p 10.70p 213092
24/09/2019 10.93p 11.00p 10.50p 10.70p 899075
23/09/2019 10.98p 11.08p 10.66p 10.93p 877301
20/09/2019 10.93p 11.15p 10.70p 10.98p 758131
19/09/2019 10.93p 11.25p 10.60p 10.93p 1218522

*Close Price adjusted for both dividends and splits