- Share Prices
Caspian Sunrise PLC (CASP)
3.30p-0.05 (-1.49%)03 May 2024, 15:17
Caspian Sunrise PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 2, 2024 | 3.40p | 3.40p | 3.30p | 3.35p | 1,656,697 |
May 1, 2024 | 3.35p | 3.49p | 3.30p | 3.40p | 2,305,382 |
Apr 30, 2024 | 3.45p | 3.50p | 3.25p | 3.35p | 4,812,423 |
Apr 29, 2024 | 3.55p | 3.60p | 3.49p | 3.45p | 1,725,575 |
Apr 26, 2024 | 3.35p | 3.71p | 3.40p | 3.55p | 5,121,685 |
Apr 25, 2024 | 2.95p | 3.40p | 3.04p | 3.35p | 1,494,950 |
Apr 24, 2024 | 2.95p | 3.04p | 2.87p | 2.95p | 1,204,274 |
Apr 23, 2024 | 2.90p | 3.10p | 2.80p | 2.95p | 983,402 |
Apr 22, 2024 | 2.70p | 3.00p | 2.78p | 2.90p | 746,799 |
Apr 19, 2024 | 3.00p | 2.93p | 2.62p | 2.75p | 5,603,393 |
Apr 18, 2024 | 3.00p | 3.10p | 2.90p | 3.00p | 276,471 |
Apr 17, 2024 | 3.15p | 3.16p | 2.90p | 3.00p | 895,242 |
Apr 16, 2024 | 3.30p | 3.22p | 3.10p | 3.15p | 2,593,114 |
Apr 15, 2024 | 3.30p | 3.35p | 3.20p | 3.30p | 403,575 |
Apr 12, 2024 | 3.30p | 3.40p | 3.21p | 3.30p | 423,013 |
Apr 11, 2024 | 3.40p | 3.50p | 3.21p | 3.34p | 2,796,689 |
Apr 10, 2024 | 3.45p | 3.54p | 3.30p | 3.40p | 2,435,747 |
Apr 9, 2024 | 3.60p | 3.70p | 3.40p | 3.45p | 3,203,421 |
Apr 8, 2024 | 3.90p | 4.10p | 3.50p | 3.60p | 3,763,907 |
Apr 5, 2024 | 4.05p | 4.20p | 3.82p | 3.85p | 1,877,794 |
Apr 4, 2024 | 4.00p | 4.08p | 4.00p | 4.05p | 3,701,447 |
Apr 3, 2024 | 3.95p | 4.10p | 3.93p | 4.00p | 522,944 |
Apr 2, 2024 | 4.00p | 4.20p | 3.82p | 3.95p | 7,521,424 |
Mar 28, 2024 | 3.65p | 4.07p | 3.48p | 4.00p | 4,319,664 |
Mar 27, 2024 | 3.40p | 3.90p | 3.49p | 3.65p | 5,029,134 |
Mar 26, 2024 | 3.00p | 3.49p | 2.90p | 3.40p | 4,001,563 |
Mar 25, 2024 | 3.00p | 3.88p | 3.00p | 3.00p | 7,262,797 |
Mar 22, 2024 | 2.55p | 2.78p | 2.65p | 2.60p | 577,894 |
Mar 21, 2024 | 2.65p | 2.77p | 2.63p | 2.60p | 354,002 |
Mar 20, 2024 | 2.80p | 2.87p | 2.65p | 2.65p | 837,478 |
Mar 19, 2024 | 2.30p | 3.18p | 2.30p | 2.80p | 4,615,822 |
Mar 18, 2024 | 2.35p | 2.40p | 2.23p | 2.30p | 359,943 |
Mar 15, 2024 | 2.35p | 2.40p | 2.30p | 2.35p | 20,556 |
Mar 14, 2024 | 2.40p | 2.38p | 2.30p | 2.35p | 321,696 |
Mar 13, 2024 | 2.40p | 2.50p | 2.30p | 2.40p | 84,126 |
Mar 12, 2024 | 2.40p | 2.50p | 2.30p | 2.40p | 314,841 |
Mar 11, 2024 | 2.50p | 2.40p | 2.32p | 2.40p | 275,435 |
Mar 8, 2024 | 2.55p | 2.46p | 2.43p | 2.50p | 469,524 |
Mar 7, 2024 | 2.50p | 2.70p | 2.45p | 2.55p | 489,875 |
Mar 6, 2024 | 2.50p | 2.60p | 2.43p | 2.50p | 449,582 |
Mar 5, 2024 | 2.55p | 2.60p | 2.43p | 2.50p | 72,568 |
Mar 4, 2024 | 2.55p | 2.60p | 2.46p | 2.55p | 423,628 |
Mar 1, 2024 | 2.40p | 2.67p | 2.45p | 2.55p | 1,745,232 |
Feb 29, 2024 | 2.55p | 2.50p | 2.33p | 2.40p | 773,297 |
Feb 28, 2024 | 2.55p | 2.70p | 2.40p | 2.55p | 135,333 |
Feb 27, 2024 | 2.55p | 2.54p | 2.54p | 2.55p | 1,181 |
Feb 26, 2024 | 2.55p | 2.55p | 2.40p | 2.55p | 151,169 |
Feb 23, 2024 | 2.55p | 2.60p | 2.40p | 2.55p | 86,164 |
Feb 22, 2024 | 2.55p | 2.63p | 2.40p | 2.55p | 835,403 |
Feb 21, 2024 | 2.55p | 2.59p | 2.40p | 2.55p | 1,114,712 |