Market data

Select a section

Caspian Sunrise

(CASP)
Sector: Oil, Gas and Coal
3.23p
-0.17p -4.90
Last updated: 12:32:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3.50p 3.64p 3.04p 3.50p 3,919,971
21/11/2024 2.80p 4.45p 2.71p 3.50p 11,002,237
20/11/2024 2.80p 2.80p 2.62p 2.80p 354,852
19/11/2024 2.85p 2.90p 2.58p 2.80p 1,223,000
18/11/2024 2.85p 3.04p 2.64p 2.85p 2,254,717
15/11/2024 2.95p 2.95p 2.85p 2.95p 250,000
14/11/2024 2.95p 3.00p 2.92p 2.95p 16,929
13/11/2024 3.00p 3.10p 2.95p 2.95p 236,063
12/11/2024 3.00p 3.08p 2.95p 3.00p 389,871
11/11/2024 3.00p 3.10p 2.90p 3.00p 1,022,776
08/11/2024 3.30p 3.30p 2.62p 3.00p 4,967,646
07/11/2024 3.30p 3.30p 3.12p 3.30p 297,249
06/11/2024 3.30p 3.48p 3.10p 3.30p 1,839,750
05/11/2024 3.30p 3.40p 3.15p 3.30p 63,691
04/11/2024 3.20p 3.22p 3.13p 3.20p 462,897
01/11/2024 3.25p 3.25p 3.13p 3.20p 397,145
31/10/2024 3.20p 3.25p 3.13p 3.25p 1,061,090
30/10/2024 3.20p 3.30p 3.10p 3.20p 118,143
29/10/2024 3.20p 3.28p 3.18p 3.20p 26,789
28/10/2024 3.20p 3.28p 3.18p 3.20p 171,190
25/10/2024 3.30p 3.30p 3.13p 3.20p 1,983,582
24/10/2024 3.25p 3.30p 3.13p 3.30p 183,825
23/10/2024 3.25p 3.40p 3.13p 3.25p 86,059
22/10/2024 3.25p 3.32p 3.19p 3.25p 146,363
21/10/2024 3.25p 3.35p 3.18p 3.25p 323,248
18/10/2024 3.25p 3.50p 3.18p 3.25p 92,145
17/10/2024 3.30p 3.30p 3.09p 3.25p 460,028
16/10/2024 3.35p 3.50p 3.10p 3.30p 1,044,378
15/10/2024 3.35p 3.35p 3.30p 3.35p 98,149
14/10/2024 3.40p 3.46p 3.30p 3.40p 1,764,981
11/10/2024 3.40p 3.50p 3.33p 3.50p 327,575
10/10/2024 3.40p 3.47p 3.30p 3.40p 922,489
09/10/2024 3.40p 3.40p 3.30p 3.40p 186,957
08/10/2024 3.40p 3.50p 3.32p 3.40p 122,049
07/10/2024 3.40p 3.50p 3.40p 3.50p 55,000
04/10/2024 3.40p 3.50p 3.32p 3.40p 243,253
03/10/2024 3.40p 3.45p 3.33p 3.40p 350,982
02/10/2024 3.50p 3.50p 3.30p 3.40p 467,779
01/10/2024 3.50p 3.50p 3.41p 3.50p 621,781
30/09/2024 3.50p 3.55p 3.44p 3.50p 128,476
27/09/2024 3.55p 3.60p 3.40p 3.60p 1,190,583
26/09/2024 3.65p 3.70p 3.51p 3.55p 1,394,691
25/09/2024 3.70p 3.71p 3.52p 3.65p 4,795,790
24/09/2024 3.60p 3.90p 3.60p 3.80p 1,337,763
23/09/2024 3.65p 3.70p 3.50p 3.60p 1,313,149
20/09/2024 3.45p 3.79p 3.45p 3.65p 2,117,651
19/09/2024 3.45p 3.70p 3.45p 3.45p 167,828
18/09/2024 3.45p 3.59p 3.31p 3.45p 332,930
17/09/2024 3.60p 3.67p 3.50p 3.50p 712,009
16/09/2024 3.60p 3.67p 3.57p 3.60p 8,017
13/09/2024 3.60p 3.67p 3.50p 3.60p 346,042
12/09/2024 3.70p 3.70p 3.51p 3.70p 2,145,254
11/09/2024 3.70p 3.80p 3.63p 3.70p 523,014
10/09/2024 3.85p 3.85p 3.50p 3.70p 4,301,086
09/09/2024 3.95p 4.00p 3.81p 3.85p 1,065,983
06/09/2024 4.00p 4.00p 3.90p 3.95p 614,157
05/09/2024 4.00p 4.05p 3.92p 4.00p 502,297
04/09/2024 4.00p 4.08p 4.00p 4.00p 1,692,584
03/09/2024 4.20p 4.40p 3.83p 4.00p 6,811,840
02/09/2024 4.10p 4.18p 3.97p 4.10p 2,070,248
30/08/2024 4.20p 4.24p 4.00p 4.10p 803,074
29/08/2024 4.30p 4.40p 4.00p 4.20p 213,516
28/08/2024 4.35p 4.35p 4.20p 4.30p 378,415
27/08/2024 4.35p 4.37p 4.20p 4.35p 628,615
26/08/2024 4.50p 4.60p 4.30p 4.45p 352,266
23/08/2024 4.50p 4.60p 4.30p 4.45p 352,266
22/08/2024 4.50p 4.60p 4.30p 4.45p 352,266
21/08/2024 4.35p 4.50p 4.30p 4.50p 449,578
20/08/2024 4.35p 4.35p 4.20p 4.35p 800,118
19/08/2024 4.35p 4.40p 4.20p 4.35p 282,682
16/08/2024 4.30p 4.49p 4.30p 4.35p 126,428
15/08/2024 4.10p 4.43p 4.10p 4.30p 264,018
14/08/2024 4.30p 4.37p 4.10p 4.10p 482,126
13/08/2024 4.30p 4.38p 4.18p 4.30p 108,595
12/08/2024 4.30p 4.45p 4.16p 4.30p 393,223
09/08/2024 4.30p 4.45p 4.16p 4.30p 88,988
08/08/2024 4.40p 4.49p 4.00p 4.30p 297,740
07/08/2024 4.40p 4.50p 4.25p 4.35p 78,279
06/08/2024 4.35p 4.59p 4.15p 4.35p 159,991
05/08/2024 4.50p 4.69p 4.15p 4.30p 794,479
02/08/2024 4.45p 4.52p 4.40p 4.50p 457,950
01/08/2024 4.45p 4.63p 4.32p 4.45p 841,797
31/07/2024 4.65p 4.65p 4.38p 4.45p 633,880
30/07/2024 4.65p 4.65p 4.50p 4.65p 835,746
29/07/2024 4.80p 4.86p 4.50p 4.65p 2,971,024
26/07/2024 4.80p 4.90p 4.70p 4.80p 3,157,935
25/07/2024 4.70p 4.89p 4.67p 4.80p 1,607,800
24/07/2024 5.05p 5.05p 4.58p 4.70p 2,049,395
23/07/2024 4.85p 5.17p 4.30p 5.05p 3,155,969
22/07/2024 5.00p 5.20p 4.70p 4.85p 1,490,821
19/07/2024 4.90p 5.30p 4.50p 5.00p 2,040,835
18/07/2024 4.85p 5.00p 4.50p 4.75p 999,253
17/07/2024 4.75p 5.00p 4.41p 4.53p 1,823,796
16/07/2024 4.55p 5.24p 4.43p 4.75p 3,992,565
15/07/2024 3.35p 5.45p 3.35p 4.55p 8,699,332
12/07/2024 3.30p 3.25p 3.25p 3.25p 0
11/07/2024 3.30p 3.25p 3.25p 3.25p 0
10/07/2024 3.30p 3.25p 3.25p 3.25p 0
09/07/2024 3.30p 3.25p 3.25p 3.25p 0
08/07/2024 3.30p 3.25p 3.25p 3.25p 0
05/07/2024 3.30p 3.25p 3.25p 3.25p 0
04/07/2024 3.30p 3.25p 3.25p 3.25p 0
03/07/2024 3.30p 3.25p 3.25p 3.25p 0
02/07/2024 3.30p 3.25p 3.25p 3.25p 0
01/07/2024 3.30p 3.25p 3.25p 3.25p 0
28/06/2024 3.30p 3.35p 3.00p 3.25p 5,442,680
27/06/2024 3.15p 3.48p 3.11p 3.30p 6,019,759
26/06/2024 3.25p 3.28p 3.14p 3.20p 1,008,370
25/06/2024 3.30p 3.40p 3.22p 3.30p 566,517
24/06/2024 3.25p 3.39p 3.10p 3.30p 2,817,373
21/06/2024 3.20p 3.30p 3.18p 3.25p 1,119,799
20/06/2024 3.20p 3.20p 3.10p 3.20p 125,752
19/06/2024 3.35p 3.35p 3.12p 3.20p 443,083
18/06/2024 3.35p 3.36p 3.22p 3.35p 228,259
17/06/2024 3.35p 3.39p 3.22p 3.35p 788,126
14/06/2024 3.20p 3.65p 3.13p 3.35p 1,138,052
13/06/2024 3.25p 3.50p 3.12p 3.20p 488,827
12/06/2024 3.30p 3.31p 3.20p 3.25p 1,901,573
11/06/2024 3.25p 3.40p 3.25p 3.30p 527,907
10/06/2024 3.25p 3.40p 3.10p 3.25p 86,273
07/06/2024 3.15p 3.39p 3.10p 3.25p 294,787
06/06/2024 3.20p 3.38p 3.15p 3.15p 144,754
05/06/2024 3.35p 3.50p 3.10p 3.20p 1,056,832
04/06/2024 3.35p 3.45p 3.27p 3.35p 18,000
03/06/2024 3.35p 3.48p 3.20p 3.35p 2,807,680
31/05/2024 3.40p 3.58p 3.22p 3.35p 4,780,029
30/05/2024 3.50p 3.50p 3.32p 3.40p 520,747
29/05/2024 3.50p 3.50p 3.41p 3.50p 661,830
28/05/2024 3.60p 3.70p 3.45p 3.50p 2,171,675
27/05/2024 3.45p 3.67p 3.45p 3.60p 597,107

Market data

Select a section