1. Share Prices

  2. Caspian Sunrise PLC (CASP)

2.15p+0.10 (+4.88%)30 Jun 2025, 17:08
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
Jun 30, 20252.05p2.29p1.85p2.15p1,092,781
Jun 27, 20251.95p2.27p1.92p2.05p1,740,244
Jun 26, 20251.85p2.05p1.75p1.95p815,357
Jun 25, 20252.20p2.27p1.81p1.85p4,288,352
Jun 24, 20252.20p2.38p2.00p2.20p1,028,849
Jun 23, 20252.15p2.40p2.14p2.20p355,173
Jun 20, 20252.25p2.37p2.00p2.15p1,822,247
Jun 19, 20252.25p2.40p2.08p2.25p1,420,080
Jun 18, 20252.20p2.42p2.10p2.25p942,828
Jun 17, 20252.10p2.30p2.07p2.20p441,080
Jun 16, 20252.40p2.35p2.00p2.10p5,767,727
Jun 13, 20252.55p2.60p2.40p2.60p606,190
Jun 12, 20252.50p2.68p2.40p2.55p330,131
Jun 11, 20252.55p2.59p2.46p2.50p532,395
Jun 10, 20252.55p2.68p2.40p2.55p468,226
Jun 9, 20252.55p2.70p2.53p2.55p53,359
Jun 6, 20252.55p2.68p2.50p2.55p846,974
Jun 5, 20252.55p2.68p2.68p2.55p16,940
Jun 4, 20252.55p2.70p2.64p2.55p715,574
Jun 3, 20252.55p2.65p2.42p2.55p174,905
Jun 2, 20252.65p2.69p2.52p2.55p779,362
May 30, 20252.65p2.75p2.50p2.65p1,331,961
May 29, 20252.70p2.75p2.52p2.65p327,842
May 28, 20252.70p2.90p2.60p2.70p18,192
May 27, 20252.80p2.83p2.60p2.70p408,018
May 23, 20252.70p2.90p2.60p2.80p3,932,544
May 22, 20252.55p2.87p2.52p2.70p1,359,492
May 21, 20252.55p2.69p2.59p2.55p703,002
May 20, 20252.60p2.64p2.46p2.55p318,454
May 19, 20252.60p2.70p2.56p2.60p160,000
May 16, 20252.60p2.71p2.57p2.60p41,602
May 15, 20252.60p2.79p2.56p2.60p878,061
May 14, 20252.60p2.78p2.65p2.60p337,757
May 13, 20252.60p2.79p2.79p2.60p116,500
May 12, 20252.65p2.75p2.62p2.60p1,027,919
May 9, 20252.65p2.82p2.60p2.65p458,973
May 8, 20252.65p2.90p2.40p2.65p100,899
May 7, 20252.65p2.75p2.40p2.65p515,880
May 6, 20252.65p2.90p2.59p2.65p105,034
May 2, 20252.65p2.84p2.58p2.65p113,813
May 1, 20252.75p2.84p2.52p2.65p377,097
Apr 30, 20252.85p2.95p2.70p2.80p662,384
Apr 29, 20252.75p2.95p2.80p2.85p807,534
Apr 28, 20252.75p2.80p2.66p2.75p249,765
Apr 25, 20252.75p2.79p2.78p2.75p115,904
Apr 24, 20252.80p2.90p2.62p2.75p865,757
Apr 23, 20252.80p2.80p2.65p2.80p39,317
Apr 22, 20252.80p2.79p2.62p2.80p346,636
Apr 17, 20252.80p2.81p2.65p2.80p706,435
Apr 16, 20252.80p2.81p2.68p2.80p714,741
1234
Showing 1 to 50 of 198

Most Read

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.