Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/12/2018 6.25p 6.30p 6.01p 6.25p 202968
30/11/2018 6.30p 6.30p 6.00p 6.25p 520136
29/11/2018 6.30p 6.40p 6.10p 6.30p 181311
28/11/2018 6.25p 6.62p 6.03p 6.30p 487791
27/11/2018 6.20p 6.25p 6.08p 6.25p 53540
26/11/2018 6.20p 6.24p 6.00p 6.20p 163430
23/11/2018 6.35p 6.35p 6.00p 6.20p 497977
22/11/2018 6.40p 6.41p 6.17p 6.35p 528559
21/11/2018 6.35p 6.50p 6.21p 6.40p 6001
20/11/2018 6.35p 6.35p 6.21p 6.35p 87004
19/11/2018 6.35p 6.37p 6.35p 6.35p 194533
16/11/2018 6.35p 6.37p 6.21p 6.36p 1432619
15/11/2018 6.35p 6.40p 6.20p 6.35p 996877
14/11/2018 6.70p 6.70p 5.70p 6.35p 1709126
13/11/2018 7.05p 7.05p 6.60p 6.70p 469592
12/11/2018 6.90p 7.00p 6.80p 6.90p 2021817
09/11/2018 6.95p 7.05p 6.70p 6.90p 1072659
08/11/2018 7.10p 7.20p 6.50p 6.95p 1484383
07/11/2018 7.10p 7.20p 6.75p 7.10p 791312
06/11/2018 7.70p 7.79p 7.00p 7.10p 1184062
05/11/2018 8.10p 8.46p 7.55p 7.70p 785015
02/11/2018 7.60p 8.00p 7.45p 8.00p 806754
01/11/2018 7.60p 7.70p 7.50p 7.60p 86246
31/10/2018 7.45p 7.80p 7.40p 7.60p 459692
30/10/2018 7.95p 7.95p 7.20p 7.45p 1517714
29/10/2018 8.00p 8.15p 7.90p 7.95p 282389
26/10/2018 8.15p 8.15p 7.90p 8.00p 230226
25/10/2018 8.25p 8.30p 8.00p 8.15p 283695
24/10/2018 8.46p 8.46p 8.08p 8.25p 455360
23/10/2018 8.80p 8.80p 8.42p 8.46p 157278
22/10/2018 8.80p 8.90p 8.60p 8.80p 239773
19/10/2018 8.80p 8.80p 8.60p 8.80p 17000
18/10/2018 8.85p 8.94p 8.60p 8.80p 131315
17/10/2018 8.95p 9.00p 8.77p 8.85p 91086
16/10/2018 8.95p 9.20p 8.77p 8.95p 44818
15/10/2018 8.95p 9.00p 8.77p 8.95p 11005
12/10/2018 8.60p 9.00p 8.58p 8.95p 224820
11/10/2018 9.15p 9.15p 8.55p 8.60p 306538
10/10/2018 9.15p 9.24p 9.00p 9.15p 132349
09/10/2018 9.35p 9.35p 9.00p 9.15p 161106
08/10/2018 9.35p 9.35p 9.20p 9.35p 195545
05/10/2018 9.35p 9.35p 9.20p 9.35p 125000
04/10/2018 9.25p 9.35p 9.20p 9.35p 709132
03/10/2018 9.10p 9.25p 9.00p 9.25p 475646
02/10/2018 9.10p 9.15p 9.03p 9.10p 139041
01/10/2018 9.25p 9.25p 9.00p 9.10p 407459
28/09/2018 9.88p 9.88p 9.13p 9.25p 666372
27/09/2018 9.88p 10.00p 9.58p 9.88p 105645
26/09/2018 9.35p 10.30p 9.16p 9.88p 904374
25/09/2018 9.35p 9.62p 9.09p 9.35p 358364
24/09/2018 9.35p 9.63p 9.07p 9.35p 29417
21/09/2018 9.25p 9.65p 9.05p 9.35p 292044
20/09/2018 9.75p 9.75p 9.13p 9.25p 219163
19/09/2018 10.25p 10.25p 9.50p 9.75p 438315
18/09/2018 10.35p 10.48p 10.05p 10.25p 673187
17/09/2018 10.35p 10.50p 10.20p 10.35p 545306
14/09/2018 10.00p 10.53p 10.00p 10.35p 592298
13/09/2018 10.00p 10.50p 9.75p 10.00p 599949
12/09/2018 9.25p 10.20p 9.25p 10.00p 327094
11/09/2018 9.25p 9.50p 9.20p 9.25p 70278
10/09/2018 9.37p 9.50p 9.00p 9.25p 244613
07/09/2018 9.15p 9.45p 9.03p 9.37p 660388
06/09/2018 9.15p 9.20p 9.06p 9.15p 264907
05/09/2018 9.25p 9.36p 9.00p 9.15p 530181
04/09/2018 9.25p 9.40p 9.12p 9.25p 135329
03/09/2018 9.25p 9.38p 9.09p 9.25p 224583
31/08/2018 9.25p 9.30p 9.01p 9.25p 119327
30/08/2018 9.25p 9.40p 9.10p 9.25p 178753
29/08/2018 9.70p 9.70p 9.08p 9.25p 249402
28/08/2018 9.35p 9.70p 9.09p 9.70p 907338
24/08/2018 9.75p 9.75p 9.04p 9.35p 261733
23/08/2018 9.75p 9.75p 9.50p 9.75p 263253
22/08/2018 9.75p 9.75p 9.53p 9.75p 6687
21/08/2018 9.75p 9.75p 9.50p 9.75p 250692
20/08/2018 9.98p 9.98p 9.58p 9.75p 156336
17/08/2018 9.98p 9.98p 9.76p 9.98p 172177
16/08/2018 10.25p 10.50p 9.82p 9.98p 580200
15/08/2018 10.25p 10.40p 10.00p 10.25p 472794
14/08/2018 10.25p 10.34p 10.00p 10.25p 321328
13/08/2018 10.25p 10.35p 10.07p 10.25p 281538
10/08/2018 10.15p 10.30p 9.80p 10.25p 796885
09/08/2018 10.15p 10.15p 9.85p 10.15p 54000
08/08/2018 10.15p 10.15p 9.82p 10.15p 173923
07/08/2018 10.50p 10.50p 9.80p 10.15p 213459
06/08/2018 9.88p 10.50p 9.76p 10.50p 1068779
03/08/2018 10.08p 10.08p 9.76p 9.88p 136029
02/08/2018 10.13p 10.25p 9.76p 10.08p 534051
01/08/2018 10.53p 10.54p 9.70p 10.13p 762118
31/07/2018 11.08p 11.70p 10.45p 10.53p 1479380
30/07/2018 10.75p 11.35p 10.52p 11.00p 808159
27/07/2018 10.38p 10.75p 10.26p 10.75p 414886
26/07/2018 9.98p 10.50p 9.75p 10.38p 1090857
25/07/2018 9.75p 10.50p 9.58p 9.98p 290678
24/07/2018 9.75p 9.90p 9.56p 9.75p 185333
23/07/2018 9.75p 9.84p 9.55p 9.75p 212104
20/07/2018 9.75p 9.85p 9.50p 9.75p 188891
19/07/2018 9.75p 9.86p 9.63p 9.75p 308188
18/07/2018 9.75p 9.86p 9.69p 9.75p 98060
17/07/2018 9.65p 9.87p 9.56p 9.75p 403598
16/07/2018 9.75p 9.88p 9.48p 9.76p 208688
13/07/2018 9.65p 9.90p 9.52p 9.75p 164393
12/07/2018 9.65p 9.90p 9.65p 9.65p 191472
11/07/2018 9.65p 9.90p 9.65p 9.65p 113295
10/07/2018 9.65p 10.00p 9.65p 9.65p 147870
09/07/2018 9.75p 10.00p 9.58p 9.65p 109860
06/07/2018 9.75p 10.00p 9.65p 9.75p 195372
05/07/2018 9.65p 10.00p 9.65p 9.75p 66420
04/07/2018 9.50p 9.80p 9.50p 9.65p 357504
03/07/2018 9.50p 9.80p 9.31p 9.50p 83216
02/07/2018 9.60p 9.80p 9.30p 9.50p 202674
29/06/2018 9.50p 9.80p 9.30p 9.50p 30620
28/06/2018 9.40p 9.80p 9.30p 9.50p 60527
27/06/2018 9.40p 9.80p 9.15p 9.40p 251666
26/06/2018 9.40p 9.80p 9.20p 9.40p 105003
25/06/2018 9.75p 9.80p 9.00p 9.40p 527103
22/06/2018 9.75p 9.75p 9.50p 9.75p 269027
21/06/2018 9.75p 9.75p 9.51p 9.75p 95286
20/06/2018 9.75p 9.75p 9.50p 9.75p 104869
19/06/2018 9.75p 9.75p 9.50p 9.75p 35987
18/06/2018 9.75p 9.75p 9.50p 9.75p 178336
15/06/2018 9.75p 9.77p 9.50p 9.75p 49674
14/06/2018 9.75p 9.95p 9.50p 9.75p 160214
13/06/2018 9.85p 9.97p 9.61p 9.75p 50046
12/06/2018 10.00p 10.05p 9.50p 9.85p 755439
11/06/2018 10.20p 10.20p 9.80p 9.90p 349309
08/06/2018 10.20p 10.38p 10.00p 10.20p 77070
07/06/2018 10.25p 10.40p 10.00p 10.20p 221316
06/06/2018 9.75p 10.35p 9.75p 10.20p 535582
05/06/2018 9.50p 9.95p 9.50p 9.75p 215155
04/06/2018 9.50p 9.78p 9.23p 9.50p 107514
01/06/2018 9.20p 9.80p 9.13p 9.50p 417855
31/05/2018 9.50p 9.75p 9.05p 9.20p 693658
30/05/2018 10.10p 10.10p 9.33p 9.50p 534096
29/05/2018 9.75p 10.49p 9.50p 10.10p 1042029
25/05/2018 9.30p 9.60p 9.30p 9.30p 280636
24/05/2018 9.30p 9.47p 9.18p 9.30p 47727
23/05/2018 9.25p 9.49p 9.00p 9.30p 684928
22/05/2018 9.30p 9.50p 9.06p 9.25p 321698
21/05/2018 9.50p 9.72p 9.00p 9.30p 579405
18/05/2018 9.50p 10.00p 9.18p 9.50p 375956
17/05/2018 9.75p 9.76p 9.50p 9.50p 201194
16/05/2018 9.75p 9.95p 9.66p 9.75p 236396
15/05/2018 9.75p 9.95p 9.63p 9.75p 130039
14/05/2018 9.50p 9.98p 9.30p 9.75p 638767
11/05/2018 9.75p 9.90p 9.75p 9.75p 126191
10/05/2018 9.71p 10.00p 9.70p 9.75p 251952
09/05/2018 9.50p 10.20p 9.21p 9.71p 817850
08/05/2018 10.13p 10.25p 9.76p 10.13p 434690
04/05/2018 10.13p 10.24p 9.88p 10.13p 71596
03/05/2018 10.03p 10.27p 9.82p 10.13p 852556
02/05/2018 10.25p 10.25p 10.01p 10.03p 1131511
01/05/2018 10.25p 10.39p 10.00p 10.25p 254222
30/04/2018 10.00p 10.43p 9.62p 10.25p 945147
27/04/2018 10.10p 10.30p 9.70p 10.01p 717020
26/04/2018 10.35p 10.49p 9.95p 10.10p 283383
25/04/2018 10.35p 10.36p 10.00p 10.35p 846794
24/04/2018 10.25p 10.40p 10.16p 10.35p 445958
23/04/2018 10.35p 10.60p 10.00p 10.35p 841968
20/04/2018 10.50p 10.75p 10.10p 10.35p 977270
19/04/2018 10.25p 10.75p 10.10p 10.50p 1156043
18/04/2018 10.15p 10.25p 9.82p 10.25p 948077
17/04/2018 10.15p 10.20p 9.82p 10.15p 475626
16/04/2018 10.10p 10.25p 9.82p 10.15p 279674
13/04/2018 9.85p 10.20p 9.62p 10.10p 616124
12/04/2018 9.80p 9.90p 9.61p 9.85p 363900
11/04/2018 10.10p 10.10p 9.61p 9.80p 413882
10/04/2018 10.10p 10.30p 9.50p 10.10p 659312
09/04/2018 10.10p 10.30p 9.70p 10.10p 476463
06/04/2018 9.93p 10.50p 9.60p 10.10p 1150505
05/04/2018 9.88p 10.25p 9.88p 9.93p 585256
04/04/2018 9.75p 10.25p 9.60p 9.88p 822035
03/04/2018 9.85p 10.00p 9.50p 9.75p 496779
29/03/2018 9.85p 10.09p 9.63p 9.75p 83592
28/03/2018 9.75p 9.99p 9.36p 9.85p 1078949
27/03/2018 9.90p 10.18p 9.67p 9.75p 763414
26/03/2018 10.75p 10.75p 9.50p 9.90p 719707
23/03/2018 11.00p 11.05p 10.50p 10.75p 746911
22/03/2018 10.55p 11.50p 10.55p 11.00p 1155946
21/03/2018 9.67p 10.90p 9.63p 10.55p 1522925
20/03/2018 10.00p 10.20p 9.55p 9.67p 1832590
19/03/2018 12.13p 12.40p 9.40p 10.00p 6379966
16/03/2018 13.03p 13.90p 12.51p 13.30p 1115645
15/03/2018 12.25p 13.20p 11.57p 12.90p 1571124
14/03/2018 13.08p 13.95p 12.03p 12.25p 4629937
13/03/2018 10.40p 13.09p 10.40p 12.93p 4205728
12/03/2018 10.40p 10.50p 10.40p 10.40p 701202
09/03/2018 10.25p 10.44p 10.10p 10.40p 974394
08/03/2018 9.95p 10.25p 9.78p 10.25p 175264
07/03/2018 9.85p 10.27p 9.70p 9.95p 762293
06/03/2018 10.05p 10.15p 9.81p 9.87p 128164
05/03/2018 9.97p 10.20p 9.74p 10.05p 867904
02/03/2018 10.15p 10.15p 9.74p 9.97p 445536
01/03/2018 9.50p 10.25p 9.42p 10.13p 364135
28/02/2018 9.50p 9.63p 9.35p 9.50p 204295
27/02/2018 9.50p 9.59p 9.34p 9.50p 104921
26/02/2018 9.50p 9.63p 9.41p 9.50p 167767
23/02/2018 9.47p 9.68p 9.30p 9.50p 307310
22/02/2018 9.47p 9.47p 9.38p 9.47p 44524
21/02/2018 9.52p 9.58p 9.37p 9.47p 139695
20/02/2018 9.42p 9.60p 9.31p 9.52p 621647

*Close Price adjusted for both dividends and splits