Caspian Sunrise (CASP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/09/2019 10.93p 11.25p 10.60p 10.93p 1218522
18/09/2019 11.10p 11.50p 10.55p 10.93p 1638758
17/09/2019 10.50p 11.50p 10.25p 11.10p 1439735
16/09/2019 11.10p 11.20p 10.70p 10.85p 1639592
13/09/2019 11.05p 11.35p 10.91p 11.10p 1992422
12/09/2019 10.53p 11.25p 10.45p 11.05p 3888830
11/09/2019 10.55p 10.70p 10.31p 10.50p 774558
10/09/2019 10.60p 10.70p 10.22p 10.55p 1232231
09/09/2019 10.15p 10.75p 9.80p 10.60p 6190956
06/09/2019 10.20p 10.20p 10.00p 10.15p 266729
05/09/2019 10.45p 10.50p 10.00p 10.20p 805247
04/09/2019 10.35p 10.59p 10.20p 10.45p 2824683
03/09/2019 10.35p 10.45p 10.00p 10.35p 433238
02/09/2019 10.35p 10.69p 10.00p 10.35p 829274
30/08/2019 10.45p 10.70p 10.25p 10.35p 269325
29/08/2019 10.05p 10.70p 10.05p 10.45p 2985727
28/08/2019 9.95p 10.20p 9.60p 10.05p 457066
27/08/2019 10.35p 10.40p 9.80p 10.20p 1203685
23/08/2019 10.23p 11.00p 10.22p 10.35p 4061394
22/08/2019 8.80p 10.43p 8.80p 10.23p 2762288
21/08/2019 8.40p 9.30p 8.10p 8.80p 2387748
20/08/2019 8.75p 8.94p 8.15p 8.40p 799545
19/08/2019 8.95p 9.20p 8.50p 8.75p 1402986
16/08/2019 9.10p 9.26p 8.70p 8.95p 498626
15/08/2019 9.35p 9.35p 9.00p 9.10p 458029
14/08/2019 9.35p 9.50p 9.20p 9.35p 198275
13/08/2019 9.35p 9.40p 9.20p 9.35p 269777
12/08/2019 9.30p 9.44p 9.10p 9.35p 336299
09/08/2019 9.45p 9.45p 9.20p 9.30p 648970
08/08/2019 10.65p 10.65p 9.05p 9.45p 3100639
07/08/2019 9.95p 11.20p 9.95p 10.65p 3482398
06/08/2019 10.05p 10.05p 9.36p 10.05p 1477502
05/08/2019 10.10p 10.19p 9.51p 10.05p 706575
02/08/2019 10.10p 10.24p 9.78p 10.10p 257891
01/08/2019 10.10p 10.10p 9.78p 10.10p 137070
31/07/2019 10.35p 10.50p 9.70p 10.10p 1527119
30/07/2019 10.50p 11.00p 10.00p 10.35p 949807
29/07/2019 10.50p 11.00p 10.40p 10.50p 2211332
26/07/2019 10.15p 10.75p 10.03p 10.50p 796968
25/07/2019 10.25p 10.25p 9.88p 10.15p 1180603
24/07/2019 10.25p 10.39p 10.03p 10.25p 539087
23/07/2019 9.50p 10.40p 9.50p 10.25p 1511529
22/07/2019 9.65p 10.50p 9.21p 9.50p 2189955
19/07/2019 10.10p 10.10p 9.35p 9.65p 379853
18/07/2019 9.85p 10.13p 9.76p 10.10p 493084
17/07/2019 10.10p 10.10p 9.75p 9.85p 647034
16/07/2019 10.25p 10.42p 9.66p 10.00p 1713675
15/07/2019 11.00p 11.00p 10.00p 10.50p 1521733
12/07/2019 11.75p 11.94p 10.55p 10.88p 2239783
11/07/2019 11.88p 13.00p 11.55p 12.00p 4047074
10/07/2019 11.88p 12.19p 11.50p 11.88p 2579811
09/07/2019 11.75p 12.15p 11.02p 11.88p 4934981
08/07/2019 11.25p 12.25p 11.18p 11.75p 657357
05/07/2019 11.25p 11.95p 11.13p 11.25p 2104975
04/07/2019 11.38p 11.45p 11.08p 11.25p 1040752
03/07/2019 11.00p 11.50p 10.80p 11.38p 1313779
02/07/2019 10.25p 11.45p 10.15p 11.25p 1983818
01/07/2019 10.50p 10.50p 10.11p 10.25p 543042
28/06/2019 10.75p 10.80p 10.00p 10.50p 1347243
27/06/2019 11.00p 11.10p 10.00p 10.75p 2635048
26/06/2019 11.13p 11.45p 10.87p 11.00p 1455701
25/06/2019 11.50p 11.65p 10.75p 11.13p 2169576
24/06/2019 11.38p 12.00p 11.10p 11.50p 1461809
21/06/2019 11.63p 12.45p 11.06p 11.38p 1998135
20/06/2019 11.25p 11.85p 10.85p 11.13p 865195
19/06/2019 11.50p 12.50p 10.78p 11.25p 4440639
18/06/2019 10.90p 11.10p 10.60p 10.75p 216319
17/06/2019 10.90p 11.30p 10.68p 10.90p 435230
14/06/2019 10.63p 11.25p 10.50p 11.03p 1104510
13/06/2019 11.25p 11.39p 10.50p 10.63p 1525640
12/06/2019 11.25p 11.44p 11.17p 11.25p 723338
11/06/2019 11.25p 11.50p 11.00p 11.25p 899507
10/06/2019 11.50p 11.80p 11.00p 11.25p 1702885
07/06/2019 12.00p 12.85p 11.16p 11.50p 2028092
06/06/2019 12.50p 12.90p 11.75p 11.75p 1271065
05/06/2019 12.75p 13.50p 12.50p 12.50p 1500265
04/06/2019 13.00p 13.00p 11.16p 12.75p 5267495
03/06/2019 13.50p 14.65p 13.40p 13.75p 2549469
31/05/2019 12.00p 13.85p 12.00p 13.50p 5950617
30/05/2019 11.50p 12.75p 11.35p 12.00p 3247013
29/05/2019 10.25p 11.96p 10.00p 11.50p 4247353
28/05/2019 10.00p 11.65p 9.75p 10.25p 1883734
24/05/2019 10.75p 11.20p 9.20p 10.00p 2519780
23/05/2019 9.50p 9.50p 9.04p 9.15p 795333
22/05/2019 9.85p 10.03p 9.10p 9.50p 1217280
21/05/2019 10.38p 10.38p 9.50p 9.85p 1048484
20/05/2019 10.75p 11.28p 10.25p 10.38p 1734444
17/05/2019 10.55p 11.25p 10.04p 10.65p 3507072
16/05/2019 9.15p 10.65p 9.15p 10.55p 2358336
15/05/2019 8.75p 9.50p 8.60p 9.15p 919520
14/05/2019 9.45p 9.90p 8.74p 8.75p 2287576
13/05/2019 9.00p 11.98p 8.90p 9.45p 12236624
10/05/2019 5.10p 9.00p 5.00p 8.95p 3494225
09/05/2019 4.95p 5.40p 4.75p 5.10p 640406
08/05/2019 4.90p 5.00p 4.63p 4.90p 25767
07/05/2019 4.90p 4.90p 4.81p 4.90p 32011
03/05/2019 4.90p 4.90p 4.81p 4.90p 35291
02/05/2019 4.90p 4.90p 4.81p 4.90p 37500
01/05/2019 4.90p 5.03p 4.80p 4.90p 47744
30/04/2019 4.90p 5.10p 4.90p 4.90p 40000
29/04/2019 4.90p 5.06p 4.75p 4.90p 686442
26/04/2019 4.90p 4.90p 4.55p 4.90p 370000
25/04/2019 4.90p 5.05p 4.75p 4.90p 234369
24/04/2019 4.90p 5.06p 4.63p 4.90p 172338
23/04/2019 5.00p 5.00p 4.60p 4.90p 406316
18/04/2019 4.95p 5.15p 4.66p 5.00p 299472
17/04/2019 5.10p 5.10p 4.10p 4.95p 2396705
16/04/2019 5.15p 5.25p 5.00p 5.10p 858535
15/04/2019 5.41p 5.70p 5.00p 5.15p 405851
12/04/2019 5.41p 5.44p 5.12p 5.41p 582587
11/04/2019 5.41p 5.41p 5.12p 5.41p 602926
10/04/2019 5.41p 5.70p 5.21p 5.41p 47330
09/04/2019 5.41p 5.45p 5.12p 5.41p 338045
08/04/2019 5.45p 5.65p 5.12p 5.41p 4698240
05/04/2019 5.60p 5.60p 5.35p 5.45p 818302
04/04/2019 5.60p 5.60p 5.56p 5.60p 30000
03/04/2019 5.60p 6.00p 5.53p 5.70p 181470
02/04/2019 5.55p 5.70p 5.46p 5.60p 223251
01/04/2019 5.75p 5.80p 5.42p 5.55p 688731
29/03/2019 5.75p 6.00p 5.60p 5.75p 97934
28/03/2019 5.75p 5.82p 5.57p 5.75p 102509
27/03/2019 5.75p 5.82p 5.66p 5.75p 41500
26/03/2019 5.75p 5.75p 5.62p 5.75p 3600
25/03/2019 5.75p 5.85p 5.62p 5.75p 307066
22/03/2019 5.75p 5.85p 5.75p 5.75p 50898
21/03/2019 5.75p 5.94p 5.63p 5.75p 323243
20/03/2019 5.89p 5.94p 5.63p 5.75p 114722
19/03/2019 5.99p 6.00p 5.57p 5.89p 136595
18/03/2019 5.55p 6.10p 5.40p 5.99p 2879907
15/03/2019 5.80p 5.95p 5.32p 5.55p 886168
14/03/2019 5.80p 6.00p 5.67p 5.80p 331347
13/03/2019 6.05p 6.05p 5.65p 6.00p 516623
12/03/2019 6.00p 6.05p 5.99p 6.05p 203341
11/03/2019 6.05p 6.30p 5.95p 6.00p 179173
08/03/2019 6.05p 6.19p 5.83p 6.05p 178192
07/03/2019 5.95p 6.30p 5.71p 6.05p 81696
06/03/2019 5.95p 6.20p 5.60p 5.95p 390382
05/03/2019 6.15p 6.15p 5.66p 5.95p 127686
04/03/2019 6.05p 6.15p 5.80p 6.05p 275028
01/03/2019 6.20p 6.20p 6.00p 6.05p 560219
28/02/2019 6.20p 6.29p 6.10p 6.20p 94711
27/02/2019 6.30p 6.30p 6.05p 6.20p 218693
26/02/2019 6.30p 6.30p 6.30p 6.30p 400632
25/02/2019 6.30p 6.40p 6.10p 6.30p 226273
22/02/2019 6.30p 6.30p 6.10p 6.30p 42135
21/02/2019 6.30p 6.30p 6.25p 6.30p 59439
20/02/2019 6.30p 6.30p 6.10p 6.30p 102209
19/02/2019 6.20p 6.30p 6.10p 6.30p 73432
18/02/2019 6.25p 6.25p 6.07p 6.20p 2403
15/02/2019 6.20p 6.20p 6.05p 6.15p 180687
14/02/2019 6.20p 6.20p 6.00p 6.00p 29127
13/02/2019 6.40p 6.40p 6.10p 6.20p 307623
12/02/2019 6.40p 6.50p 6.19p 6.40p 67987
11/02/2019 6.15p 6.40p 6.15p 6.40p 14172
08/02/2019 6.50p 6.50p 6.06p 6.15p 917884
07/02/2019 6.50p 6.52p 6.30p 6.50p 95430
06/02/2019 6.50p 6.54p 6.30p 6.50p 370160
05/02/2019 6.50p 6.55p 6.30p 6.30p 128993
04/02/2019 6.50p 6.57p 6.35p 6.50p 427421
01/02/2019 6.55p 6.60p 6.31p 6.50p 245302
31/01/2019 6.35p 6.69p 6.26p 6.55p 850864
30/01/2019 6.35p 6.50p 6.20p 6.35p 313162
29/01/2019 6.35p 6.43p 6.35p 6.35p 40281
28/01/2019 6.60p 6.64p 6.25p 6.35p 428667
25/01/2019 6.60p 6.64p 6.40p 6.60p 255135
24/01/2019 6.65p 6.70p 6.40p 6.60p 325000
23/01/2019 6.65p 6.74p 6.61p 6.65p 38002
22/01/2019 6.15p 6.70p 6.15p 6.65p 591727
21/01/2019 6.55p 6.55p 6.15p 6.15p 478022
18/01/2019 6.85p 6.99p 6.45p 6.55p 346839
17/01/2019 6.90p 6.90p 6.90p 6.90p 2000
16/01/2019 6.95p 6.98p 6.70p 6.90p 23299
15/01/2019 7.00p 7.00p 6.66p 6.95p 33172
14/01/2019 7.00p 7.00p 6.73p 7.00p 56606
11/01/2019 7.00p 7.00p 6.70p 7.00p 260000
10/01/2019 7.00p 7.00p 6.82p 7.00p 41225
09/01/2019 6.95p 7.07p 6.82p 7.00p 200000
08/01/2019 6.95p 7.13p 6.60p 6.60p 553232
07/01/2019 7.25p 7.26p 6.95p 6.95p 323026
04/01/2019 7.25p 7.25p 7.00p 7.25p 76053
03/01/2019 7.25p 7.34p 7.00p 7.25p 95168
02/01/2019 7.25p 7.34p 7.16p 7.25p 72548
31/12/2018 7.25p 7.35p 7.10p 7.25p 68854
28/12/2018 7.35p 7.39p 7.10p 7.25p 229366
27/12/2018 7.35p 7.50p 7.20p 7.35p 24728
24/12/2018 7.35p 7.35p 7.31p 7.35p 50000
21/12/2018 7.20p 7.40p 7.20p 7.35p 283426
20/12/2018 7.40p 7.40p 7.20p 7.20p 114400
19/12/2018 7.25p 7.50p 7.25p 7.40p 532587
18/12/2018 7.15p 7.45p 7.05p 7.25p 56573
17/12/2018 7.15p 7.43p 7.06p 7.15p 406423
14/12/2018 7.15p 7.50p 6.75p 7.15p 536745
13/12/2018 6.05p 7.30p 6.05p 7.15p 759495
12/12/2018 5.95p 6.05p 5.92p 6.05p 347101
11/12/2018 6.35p 6.35p 5.92p 5.95p 1216774
10/12/2018 6.35p 6.35p 6.20p 6.35p 88204
07/12/2018 6.35p 6.35p 6.20p 6.35p 125113
06/12/2018 6.35p 6.35p 6.20p 6.35p 210856
05/12/2018 6.35p 6.35p 6.20p 6.35p 45136
04/12/2018 6.25p 6.50p 6.20p 6.35p 160623

*Close Price adjusted for both dividends and splits