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

CASP Caspian Sunrise Plc

3.45

-0.10 (-2.82%)

Apr 29 2024 - Closed

Delayed by 15 minutes

CASP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	3.45	-0.10	-2.82%	3.55	3.55	3.45	1,725,575
Apr 26 2024	3.55	0.20	5.97%	3.35	3.70	3.35	5,121,685
Apr 25 2024	3.35	0.40	13.56%	2.95	3.35	2.95	1,494,950
Apr 24 2024	2.95	0.00	0.00%	2.95	2.95	2.95	1,204,274
Apr 23 2024	2.95	0.05	1.72%	2.90	2.95	2.90	983,402
Apr 22 2024	2.90	0.15	5.45%	2.70	2.90	2.70	746,799
Apr 19 2024	2.75	-0.25	-8.33%	3.00	3.00	2.70	9,592,665
Apr 18 2024	3.00	0.00	0.00%	3.00	3.00	2.95	276,471
Apr 17 2024	3.00	-0.15	-4.76%	3.15	3.15	2.95	895,242
Apr 16 2024	3.15	-0.15	-4.55%	3.30	3.30	3.15	2,593,114
Apr 15 2024	3.30	0.00	0.00%	3.30	3.30	3.30	403,575
Apr 12 2024	3.30	-0.04	-1.20%	3.30	3.30	3.30	423,013
Apr 11 2024	3.34	-0.06	-1.76%	3.40	3.40	3.25	2,796,689
Apr 10 2024	3.40	-0.05	-1.45%	3.45	3.55	3.35	2,435,747
Apr 09 2024	3.45	-0.15	-4.17%	3.60	3.60	3.45	3,203,421
Apr 08 2024	3.60	-0.25	-6.49%	3.90	4.00	3.55	3,763,907
Apr 05 2024	3.85	-0.20	-4.94%	4.05	4.05	3.85	1,877,794
Apr 04 2024	4.05	0.05	1.25%	4.00	4.10	4.00	3,715,795
Apr 03 2024	4.00	0.05	1.27%	3.95	4.00	3.95	522,944
Apr 02 2024	3.95	-0.05	-1.25%	4.00	4.05	3.90	7,521,424
Mar 28 2024	4.00	0.35	9.59%	3.65	4.00	3.55	4,319,664
Mar 27 2024	3.65	0.25	7.35%	3.40	3.80	3.40	5,029,134
Mar 26 2024	3.40	0.40	13.33%	3.00	3.45	3.00	4,001,563
Mar 25 2024	3.00	0.40	15.38%	3.00	3.65	3.00	7,323,465
Mar 22 2024	2.60	0.00	0.00%	2.55	2.60	2.55	577,894
Mar 21 2024	2.60	-0.05	-1.89%	2.65	2.65	2.60	354,002
Mar 20 2024	2.65	-0.15	-5.36%	2.80	2.80	2.65	837,478
Mar 19 2024	2.80	0.50	21.74%	2.30	3.10	2.30	4,615,822
Mar 18 2024	2.30	-0.05	-2.13%	2.35	2.35	2.30	359,943
Mar 15 2024	2.35	0.00	0.00%	2.35	2.35	2.35	20,556
Mar 14 2024	2.35	-0.05	-2.08%	2.40	2.40	2.35	321,696
Mar 13 2024	2.40	0.00	0.00%	2.40	2.40	2.40	84,126
Mar 12 2024	2.40	0.00	0.00%	2.40	2.40	2.40	314,841
Mar 11 2024	2.40	-0.10	-4.00%	2.50	2.50	2.40	275,435
Mar 08 2024	2.50	-0.05	-1.96%	2.55	2.55	2.50	469,524
Mar 07 2024	2.55	0.05	2.00%	2.50	2.55	2.50	489,875
Mar 06 2024	2.50	0.00	0.00%	2.50	2.50	2.50	449,582
Mar 05 2024	2.50	-0.05	-1.96%	2.55	2.55	2.50	72,568
Mar 04 2024	2.55	0.00	0.00%	2.55	2.55	2.55	423,628
Mar 01 2024	2.55	0.15	6.25%	2.40	2.55	2.40	1,745,232
Feb 29 2024	2.40	-0.15	-5.88%	2.55	2.55	2.35	773,297
Feb 28 2024	2.55	0.00	0.00%	2.55	2.55	2.55	135,333
Feb 27 2024	2.55	0.00	0.00%	2.55	2.55	2.55	1,181
Feb 26 2024	2.55	0.00	0.00%	2.55	2.55	2.55	151,169
Feb 23 2024	2.55	0.00	0.00%	2.55	2.55	2.55	86,164
Feb 22 2024	2.55	0.00	0.00%	2.55	2.55	2.55	835,403
Feb 21 2024	2.55	0.00	0.00%	2.55	2.55	2.55	1,114,712
Feb 20 2024	2.55	0.20	8.51%	2.35	2.55	2.35	1,949,063
Feb 19 2024	2.35	-0.10	-4.08%	2.45	2.45	2.35	532,089
Feb 16 2024	2.45	-0.15	-5.77%	2.80	2.90	2.40	3,874,173
Feb 15 2024	2.60	0.00	0.00%	2.60	2.60	2.60	94,493
Feb 14 2024	2.60	0.20	8.33%	2.40	2.60	2.40	1,458,359
Feb 13 2024	2.40	0.00	0.00%	2.40	2.40	2.40	302,381
Feb 12 2024	2.40	0.00	0.00%	2.40	2.40	2.40	35,455
Feb 09 2024	2.40	0.00	0.00%	2.40	2.40	2.40	15,715
Feb 08 2024	2.40	0.10	4.35%	2.30	2.40	2.30	2,737,041
Feb 07 2024	2.30	-0.05	-2.13%	2.35	2.35	2.30	479,314
Feb 06 2024	2.35	-0.15	-6.00%	2.50	2.50	2.35	445,371
Feb 05 2024	2.50	0.00	0.00%	2.50	2.50	2.50	140,262
Feb 02 2024	2.50	0.00	0.00%	2.50	2.50	2.50	379,403
Feb 01 2024	2.50	-0.05	-1.96%	2.55	2.55	2.50	1,052,246
Jan 31 2024	2.55	-0.10	-3.77%	2.65	2.65	2.55	1,210,696

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