Caspian Sunrise Plc Historical Data - CASP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Caspian Sunrise Plc (CASP)
Caspian Sunrise Plc (CASP) Historical

Caspian Sunrise Plc (CASP)

3.45

0.00

(0.00%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.55	18.9655172414	2.9	3.7	2.9	2105977	3.38056292	DE
4	-0.55	-13.75	4	4.1	2.7	2564924	3.40863671	DE
12	0.95	38	2.5	4.1	2.3	1696642	3.18319452	DE
26	0.4	13.1147540984	3.05	4.1	2.25	1106028	3.02767773	DE
52	-3.3	-48.8888888889	6.75	6.75	2.25	1117497	3.7398085	DE
156	1.275	58.6206896552	2.175	8.55	2.075	1583091	4.23749264	DE
260	-1.45	-29.5918367347	4.9	14.5	1.5	1685178	4.81478487	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	3.45	-0.1	-2.82	3.55	3.55	3.45	1725575
1714149000	3.55	0.2	5.97	3.35	3.7	3.35	5121685
1714062600	3.35	0.4	13.56	2.95	3.35	2.95	1494950
1713976200	2.95	0	0.00	2.95	2.95	2.95	1204274
1713889800	2.95	0.05	1.72	2.9	2.95	2.9	983402
1713803400	2.9	0.15	5.45	2.7	2.9	2.7	746799
1713544200	2.75	-0.25	-8.33	3	3	2.7	9592665
1713457800	3	0	0.00	3	3	2.95	276471
1713371400	3	-0.15	-4.76	3.15	3.15	2.95	895242
1713285000	3.15	-0.15	-4.55	3.3	3.3	3.15	2593114
1713198600	3.3	0	0.00	3.3	3.3	3.3	403575
1712939400	3.3	-0.04	-1.20	3.3	3.3	3.3	423013
1712853000	3.34	-0.06	-1.76	3.4	3.4	3.25	2796689
1712766600	3.4	-0.05	-1.45	3.45	3.55	3.35	2435747
1712680200	3.45	-0.15	-4.17	3.6	3.6	3.45	3203421
1712593800	3.6	-0.25	-6.49	3.9	4	3.55	3763907
1712334600	3.85	-0.2	-4.94	4.05	4.05	3.85	1877794
1712248200	4.05	0.05	1.25	4	4.1	4	3715795
1712161800	4	0.05	1.27	3.95	4	3.95	522944
1712075400	3.95	-0.05	-1.25	4	4.05	3.9	7521424
1711647000	4	0.35	9.59	3.65	4	3.55	4319664
1711560600	3.65	0.25	7.35	3.4	3.8	3.4	5029134
1711474200	3.4	0.4	13.33	3	3.45	3	4001563
1711387800	3	0.4	15.38	3	3.65	3	7323465
1711128600	2.6	0	0.00	2.55	2.6	2.55	577894
1711042200	2.6	-0.05	-1.89	2.65	2.65	2.6	354002
1710955800	2.65	-0.15	-5.36	2.8	2.8	2.65	837478
1710869400	2.8	0.5	21.74	2.3	3.1	2.3	4615822
1710783000	2.3	-0.05	-2.13	2.35	2.35	2.3	359943
1710523800	2.35	0	0.00	2.35	2.35	2.35	20556
1710437400	2.35	-0.05	-2.08	2.4	2.4	2.35	321696
1710351000	2.4	0	0.00	2.4	2.4	2.4	84126
1710264600	2.4	0	0.00	2.4	2.4	2.4	314841
1710178200	2.4	-0.1	-4.00	2.5	2.5	2.4	275435
1709919000	2.5	-0.05	-1.96	2.55	2.55	2.5	469524
1709832600	2.55	0.05	2.00	2.5	2.55	2.5	489875
1709746200	2.5	0	0.00	2.5	2.5	2.5	449582
1709659800	2.5	-0.05	-1.96	2.55	2.55	2.5	72568
1709573400	2.55	0	0.00	2.55	2.55	2.55	423628
1709314200	2.55	0.15	6.25	2.4	2.55	2.4	1745232
1709227800	2.4	-0.15	-5.88	2.55	2.55	2.35	773297
1709141400	2.55	0	0.00	2.55	2.55	2.55	135333
1709055000	2.55	0	0.00	2.55	2.55	2.55	1181
1708968600	2.55	0	0.00	2.55	2.55	2.55	151169
1708709400	2.55	0	0.00	2.55	2.55	2.55	86164
1708623000	2.55	0	0.00	2.55	2.55	2.55	835403
1708536600	2.55	0	0.00	2.55	2.55	2.55	1114712
1708450200	2.55	0.2	8.51	2.35	2.55	2.35	1949063
1708363800	2.35	-0.1	-4.08	2.45	2.45	2.35	532089
1708104600	2.45	-0.15	-5.77	2.8	2.9	2.4	3874173
1708018200	2.6	0	0.00	2.6	2.6	2.6	94493
1707931800	2.6	0.2	8.33	2.4	2.6	2.4	1458359
1707845400	2.4	0	0.00	2.4	2.4	2.4	302381
1707759000	2.4	0	0.00	2.4	2.4	2.4	35455
1707499800	2.4	0	0.00	2.4	2.4	2.4	15715
1707413400	2.4	0.1	4.35	2.3	2.4	2.3	2737041
1707327000	2.3	-0.05	-2.13	2.35	2.35	2.3	479314
1707240600	2.35	-0.15	-6.00	2.5	2.5	2.35	445371
1707154200	2.5	0	0.00	2.5	2.5	2.5	140262
1706895000	2.5	0	0.00	2.5	2.5	2.5	379403
1706808600	2.5	-0.05	-1.96	2.55	2.55	2.5	1052246
1706722200	2.55	-0.1	-3.77	2.65	2.65	2.55	1210696
1706635800	2.65	-0.05	-1.85	2.7	2.7	2.65	459872

Caspian Sunrise

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions