UK markets close in 7 hours 40 minutes

Caspian Sunrise PLC (CASP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.3520-0.0480 (-1.41%)
As of 08:20AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20243.35203.35203.35203.35203.35203,696
01 May 20243.35003.49003.30003.40003.40002,305,382
30 Apr 20243.45003.50003.25003.35003.35004,812,423
29 Apr 20243.55003.60003.48803.45003.45001,725,575
26 Apr 20243.35003.71003.39903.55003.55005,121,685
25 Apr 20242.95003.40003.03803.35003.35001,494,950
24 Apr 20242.95003.04502.86602.95002.95001,204,274
23 Apr 20242.90003.10002.80002.95002.9500983,402
22 Apr 20242.70003.00002.78002.90002.9000746,799
19 Apr 20243.00002.93002.62002.75002.75005,603,393
18 Apr 20243.00003.10002.90003.00003.0000276,471
17 Apr 20243.15003.16002.90003.00003.0000895,242
16 Apr 20243.30003.22003.10003.15003.15002,593,114
15 Apr 20243.30003.35003.20003.30003.3000403,575
12 Apr 20243.30003.40003.21203.30003.3000423,013
11 Apr 20243.40003.50003.20503.34003.34002,796,689
10 Apr 20243.45003.53503.30203.40003.40002,435,747
09 Apr 20243.60003.70003.40003.45003.45003,203,421
08 Apr 20243.90004.10003.50003.60003.60003,763,907
05 Apr 20244.05004.20003.82003.85003.85001,877,794
04 Apr 20244.00004.08004.00004.05004.05003,701,447
03 Apr 20243.95004.10003.93004.00004.0000522,944
02 Apr 20244.00004.19703.82203.95003.95007,521,424
28 Mar 20243.65004.06803.47504.00004.00004,319,664
27 Mar 20243.40003.90003.49003.65003.65005,029,134
26 Mar 20243.00003.49002.90003.40003.40004,001,563
25 Mar 20243.00003.87503.00003.00003.00007,262,797
22 Mar 20242.55002.77902.65102.60002.6000577,894
21 Mar 20242.65002.77002.62502.60002.6000354,002
20 Mar 20242.80002.87002.65502.65002.6500837,478
19 Mar 20242.30003.18002.30302.80002.80004,615,822
18 Mar 20242.35002.40002.22502.30002.3000359,943
15 Mar 20242.35002.40002.30002.35002.350020,556
14 Mar 20242.40002.38502.30002.35002.3500321,696
13 Mar 20242.40002.50002.30402.40002.400084,126
12 Mar 20242.40002.50002.30002.40002.4000314,841
11 Mar 20242.50002.40202.32002.40002.4000275,435
08 Mar 20242.55002.46402.42502.50002.5000469,524
07 Mar 20242.50002.70002.45002.55002.5500489,875
06 Mar 20242.50002.60002.43102.50002.5000449,582
05 Mar 20242.55002.59802.42502.50002.500072,568
04 Mar 20242.55002.59502.46002.55002.5500423,628
01 Mar 20242.40002.67502.45002.55002.55001,745,232
29 Feb 20242.55002.50002.33302.40002.4000773,297
28 Feb 20242.55002.70002.40002.55002.5500135,333
27 Feb 20242.55002.54002.54002.55002.55001,181
26 Feb 20242.55002.54902.40002.55002.5500151,169
23 Feb 20242.55002.60002.40002.55002.550086,164
22 Feb 20242.55002.62502.40002.55002.5500835,403
21 Feb 20242.55002.59002.40002.55002.55001,114,712
20 Feb 20242.35002.68002.33302.55002.55001,949,063
19 Feb 20242.45002.50002.30102.35002.3500532,089
16 Feb 20242.80003.00002.40002.45002.45003,874,173
15 Feb 20242.60002.70002.50002.60002.600094,493
14 Feb 20242.40002.68002.31002.60002.60001,458,359
13 Feb 20242.40002.48002.30002.40002.4000302,381
12 Feb 20242.40002.56002.28502.40002.400035,455
09 Feb 20242.40002.60002.48002.40002.400015,715
08 Feb 20242.30002.60002.20002.40002.40002,737,041
07 Feb 20242.35002.40002.25002.30002.3000479,314
06 Feb 20242.50002.60002.32002.35002.3500445,371
05 Feb 20242.50002.50002.40002.50002.5000140,262
02 Feb 20242.50002.60002.40402.50002.5000379,403
01 Feb 20242.55002.56002.40002.50002.50001,052,246
31 Jan 20242.65002.77302.50002.55002.55001,210,696
30 Jan 20242.70002.90002.50802.65002.6500459,872
29 Jan 20242.70002.90002.50002.70002.7000287,028
26 Jan 20242.70002.80002.50802.70002.7000297,589
25 Jan 20242.70002.90002.50002.70002.700099,067
24 Jan 20242.30002.70002.38002.60002.60001,419,315
23 Jan 20242.30002.26002.22502.35002.350022,819
22 Jan 20242.35002.48202.22502.30002.3000973,917
19 Jan 20242.35002.35002.35002.35002.3500-
18 Jan 20242.40002.50002.22502.35002.3500489,413
17 Jan 20242.35002.50002.25002.40002.40002,881,885
16 Jan 20242.40002.39902.25002.35002.3500528,216
15 Jan 20242.40002.60002.30002.40002.40001,353,352
12 Jan 20242.50002.53602.40002.50002.500090,183
11 Jan 20242.50002.44702.40202.50002.5000416,274
10 Jan 20242.50002.60002.44602.50002.5000412,741
09 Jan 20242.50002.60002.45002.50002.5000311,442
08 Jan 20242.50002.60002.40002.50002.50003,437
05 Jan 20242.55002.61802.42502.50002.5000666,892
04 Jan 20242.55002.67002.40002.55002.5500907,078
03 Jan 20242.55002.70002.40002.55002.5500359,668
02 Jan 20242.50002.60002.46602.55002.5500312,289
29 Dec 20232.50002.58002.45402.50002.500062,780
28 Dec 20232.55002.70002.40002.50002.50001,681,947
27 Dec 20232.55002.70002.40002.55002.55001,112,846
22 Dec 20232.55002.69102.42202.55002.5500108,428
21 Dec 20232.70002.70002.26602.55002.55002,088,887
20 Dec 20232.65002.89102.54802.75002.75002,166,390
19 Dec 20232.65002.65002.55502.65002.650070,889
18 Dec 20232.65002.67502.50002.65002.6500131,029
15 Dec 20232.65002.70002.57502.65002.6500136,694
14 Dec 20232.65002.70002.50002.65002.6500356,903
13 Dec 20232.65002.77802.57502.65002.650037,193
12 Dec 20232.65002.78002.55502.65002.6500858,261
11 Dec 20232.65002.80002.55502.65002.6500453,460
08 Dec 20232.75002.74002.55002.65002.6500347,465
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...