1. Share Prices

  2. Caspian Sunrise PLC (CASP)

2.95p+0.05 (+1.72%)23 Apr 2024, 16:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Caspian Sunrise PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 20242.90p3.10p2.80p2.95p983,402
Apr 22, 20242.70p3.00p2.78p2.90p746,799
Apr 19, 20243.00p2.93p2.62p2.75p5,603,393
Apr 18, 20243.00p3.10p2.90p3.00p276,471
Apr 17, 20243.15p3.16p2.90p3.00p895,242
Apr 16, 20243.30p3.22p3.10p3.15p2,593,114
Apr 15, 20243.30p3.35p3.20p3.30p403,575
Apr 12, 20243.30p3.40p3.21p3.30p423,013
Apr 11, 20243.40p3.50p3.21p3.34p2,796,689
Apr 10, 20243.45p3.54p3.30p3.40p2,435,747
Apr 9, 20243.60p3.70p3.40p3.45p3,203,421
Apr 8, 20243.90p4.10p3.50p3.60p3,763,907
Apr 5, 20244.05p4.20p3.82p3.85p1,877,794
Apr 4, 20244.00p4.08p4.00p4.05p3,701,447
Apr 3, 20243.95p4.10p3.93p4.00p522,944
Apr 2, 20244.00p4.20p3.82p3.95p7,521,424
Mar 28, 20243.65p4.07p3.48p4.00p4,319,664
Mar 27, 20243.40p3.90p3.49p3.65p5,029,134
Mar 26, 20243.00p3.49p2.90p3.40p4,001,563
Mar 25, 20243.00p3.88p3.00p3.00p7,262,797
Mar 22, 20242.55p2.78p2.65p2.60p577,894
Mar 21, 20242.65p2.77p2.63p2.60p354,002
Mar 20, 20242.80p2.87p2.65p2.65p837,478
Mar 19, 20242.30p3.18p2.30p2.80p4,615,822
Mar 18, 20242.35p2.40p2.23p2.30p359,943
Mar 15, 20242.35p2.40p2.30p2.35p20,556
Mar 14, 20242.40p2.38p2.30p2.35p321,696
Mar 13, 20242.40p2.50p2.30p2.40p84,126
Mar 12, 20242.40p2.50p2.30p2.40p314,841
Mar 11, 20242.50p2.40p2.32p2.40p275,435
Mar 8, 20242.55p2.46p2.43p2.50p469,524
Mar 7, 20242.50p2.70p2.45p2.55p489,875
Mar 6, 20242.50p2.60p2.43p2.50p449,582
Mar 5, 20242.55p2.60p2.43p2.50p72,568
Mar 4, 20242.55p2.60p2.46p2.55p423,628
Mar 1, 20242.40p2.67p2.45p2.55p1,745,232
Feb 29, 20242.55p2.50p2.33p2.40p773,297
Feb 28, 20242.55p2.70p2.40p2.55p135,333
Feb 27, 20242.55p2.54p2.54p2.55p1,181
Feb 26, 20242.55p2.55p2.40p2.55p151,169
Feb 23, 20242.55p2.60p2.40p2.55p86,164
Feb 22, 20242.55p2.63p2.40p2.55p835,403
Feb 21, 20242.55p2.59p2.40p2.55p1,114,712
Feb 20, 20242.35p2.68p2.33p2.55p1,949,063
Feb 19, 20242.45p2.50p2.30p2.35p532,089
Feb 16, 20242.80p3.00p2.40p2.45p3,874,173
Feb 15, 20242.60p2.70p2.50p2.60p94,493
Feb 14, 20242.40p2.68p2.31p2.60p1,458,359
Feb 13, 20242.40p2.48p2.30p2.40p302,381
Feb 12, 20242.40p2.56p2.29p2.40p35,455
12345
Showing 1 to 50 of 247

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.