Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Caspian Sunrise (CASP) Share Price History

Time period:
to
Date Open High Low Close Volume
29th May 2025 (Thu) 2.70 2.70 2.65 2.65 327,842
28th May 2025 (Wed) 2.70 2.70 2.70 2.70 18,192
27th May 2025 (Tue) 2.80 2.80 2.70 2.70 408,018
26th May 2025 (Mon) 2.825 2.825 2.825 2.825 0
23rd May 2025 (Fri) 2.70 2.80 2.70 2.80 3,932,544
22nd May 2025 (Thu) 2.55 2.70 2.55 2.70 1,359,492
21st May 2025 (Wed) 2.55 2.55 2.55 2.55 703,002
20th May 2025 (Tue) 2.60 2.60 2.55 2.55 318,454
19th May 2025 (Mon) 2.60 2.60 2.60 2.60 160,000
16th May 2025 (Fri) 2.60 2.60 2.60 2.60 41,602
15th May 2025 (Thu) 2.60 2.60 2.60 2.60 878,061
14th May 2025 (Wed) 2.60 2.60 2.60 2.60 337,757
13th May 2025 (Tue) 2.60 2.60 2.60 2.60 116,500
12th May 2025 (Mon) 2.65 2.65 2.60 2.60 1,027,919
9th May 2025 (Fri) 2.65 2.65 2.65 2.65 458,973
8th May 2025 (Thu) 2.65 2.65 2.65 2.65 100,899
7th May 2025 (Wed) 2.65 2.65 2.65 2.65 515,880
6th May 2025 (Tue) 2.65 2.65 2.65 2.65 105,034
5th May 2025 (Mon) 2.59 2.59 2.59 2.59 0
2nd May 2025 (Fri) 2.65 2.65 2.65 2.65 113,813
1st May 2025 (Thu) 2.75 2.75 2.65 2.65 377,097
30th Apr 2025 (Wed) 2.85 2.85 2.80 2.80 662,384
29th Apr 2025 (Tue) 2.75 2.85 2.75 2.85 807,534
28th Apr 2025 (Mon) 2.75 2.75 2.75 2.75 249,765
25th Apr 2025 (Fri) 2.75 2.75 2.75 2.75 115,904
24th Apr 2025 (Thu) 2.80 2.80 2.75 2.75 865,757
23rd Apr 2025 (Wed) 2.80 2.80 2.80 2.80 39,317
22nd Apr 2025 (Tue) 2.80 2.80 2.80 2.80 346,636
21st Apr 2025 (Mon) 2.80 2.80 2.80 2.80 0
18th Apr 2025 (Fri) 2.80 2.80 2.80 2.80 0
17th Apr 2025 (Thu) 2.80 2.80 2.80 2.80 706,435
16th Apr 2025 (Wed) 2.80 2.80 2.80 2.80 714,741
15th Apr 2025 (Tue) 2.70 2.80 2.70 2.80 752,193
14th Apr 2025 (Mon) 2.65 2.70 2.65 2.70 404,458
11th Apr 2025 (Fri) 2.65 2.65 2.65 2.65 86,070
10th Apr 2025 (Thu) 2.50 2.65 2.50 2.65 1,028,947
9th Apr 2025 (Wed) 2.45 2.45 2.45 2.45 826,105
8th Apr 2025 (Tue) 2.40 2.50 2.40 2.45 531,818
7th Apr 2025 (Mon) 2.55 2.55 2.15 2.40 6,623,917
4th Apr 2025 (Fri) 2.65 2.65 2.60 2.60 1,627,189
3rd Apr 2025 (Thu) 2.65 2.65 2.65 2.65 193,254
2nd Apr 2025 (Wed) 2.90 2.90 2.75 2.80 2,237,048
1st Apr 2025 (Tue) 2.90 2.90 2.85 2.90 302,528
31st Mar 2025 (Mon) 2.90 2.90 2.90 2.90 121,998
FTSE 100 Latest
Value8,716.45
Change-9.56