XLON:CASP
Caspian Sunrise Plc Stock Price (Quote)
£3.35
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £2.62 | £4.20 | Friday, 3rd May 2024 CASP.L stock ended at £3.35. During the day the stock fluctuated 3.03% from a day low at £3.30 to a day high of £3.40. |
| 90 days | £2.20 | £4.20 | |
| 52 weeks | £2.20 | £6.70 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | £4.56 | £4.65 | £4.31 | £4.40 | 1 577 041 |
| Jun 14, 2023 | £4.87 | £4.87 | £4.30 | £4.66 | 4 044 560 |
| Jun 13, 2023 | £5.10 | £5.10 | £4.82 | £4.85 | 1 801 076 |
| Jun 12, 2023 | £5.20 | £5.35 | £5.03 | £5.05 | 3 023 291 |
| Jun 09, 2023 | £5.42 | £5.65 | £5.22 | £5.50 | 2 629 257 |
| Jun 08, 2023 | £5.78 | £5.79 | £5.44 | £5.55 | 926 193 |
| Jun 07, 2023 | £5.70 | £5.80 | £5.53 | £5.70 | 2 631 017 |
| Jun 06, 2023 | £5.75 | £5.84 | £5.72 | £5.80 | 946 224 |
| Jun 05, 2023 | £5.63 | £5.88 | £5.52 | £5.80 | 3 262 276 |
| Jun 02, 2023 | £6.02 | £6.10 | £5.62 | £5.70 | 5 316 578 |
| Jun 01, 2023 | £6.23 | £6.40 | £6.00 | £6.20 | 635 967 |
| May 31, 2023 | £6.26 | £6.50 | £6.09 | £6.23 | 1 342 109 |
| May 30, 2023 | £6.56 | £6.70 | £6.27 | £6.30 | 2 229 250 |
| May 26, 2023 | £6.45 | £6.70 | £6.44 | £6.55 | 2 714 538 |
| May 25, 2023 | £6.28 | £6.60 | £6.25 | £6.40 | 1 299 250 |
| May 24, 2023 | £6.17 | £6.29 | £6.08 | £6.20 | 1 427 506 |
| May 23, 2023 | £6.13 | £6.17 | £6.07 | £6.10 | 3 773 551 |
| May 22, 2023 | £6.10 | £6.10 | £6.10 | £6.10 | 0 |
| May 19, 2023 | £6.15 | £6.20 | £6.02 | £6.10 | 2 803 518 |
| May 18, 2023 | £5.97 | £6.15 | £5.82 | £6.00 | 591 321 |
| May 17, 2023 | £6.00 | £6.00 | £6.00 | £6.00 | 0 |
| May 16, 2023 | £5.93 | £6.00 | £5.83 | £6.00 | 549 800 |
| May 15, 2023 | £6.02 | £6.20 | £5.83 | £5.90 | 1 048 280 |
| May 12, 2023 | £6.09 | £6.30 | £6.00 | £6.15 | 6 576 061 |
| May 11, 2023 | £6.04 | £6.12 | £6.04 | £6.05 | 564 568 |
