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 |
| Jan 21, 2022 | £3.95 | £4.00 | £3.70 | £3.85 | 1 788 510 |
| Jan 20, 2022 | £4.05 | £4.06 | £3.95 | £3.95 | 199 000 |
| Jan 19, 2022 | £3.90 | £4.20 | £3.81 | £4.00 | 4 477 038 |
| Jan 18, 2022 | £4.10 | £4.12 | £3.86 | £3.90 | 1 255 746 |
| Jan 17, 2022 | £4.25 | £4.25 | £4.04 | £4.10 | 1 568 431 |
| Jan 14, 2022 | £4.33 | £4.33 | £4.20 | £4.25 | 1 528 456 |
| Jan 13, 2022 | £4.40 | £4.40 | £4.16 | £4.33 | 1 731 706 |
| Jan 12, 2022 | £4.30 | £4.47 | £4.25 | £4.40 | 1 259 537 |
| Jan 11, 2022 | £4.20 | £5.00 | £4.20 | £5.00 | 2 015 584 |
| Jan 10, 2022 | £3.90 | £4.39 | £3.80 | £4.20 | 6 973 540 |
| Jan 07, 2022 | £3.60 | £3.80 | £3.42 | £3.65 | 5 811 452 |
| Jan 06, 2022 | £4.15 | £4.15 | £3.40 | £3.50 | 17 500 008 |
| Jan 05, 2022 | £4.95 | £4.98 | £4.02 | £4.15 | 14 922 175 |
| Jan 04, 2022 | £5.00 | £5.05 | £4.75 | £4.95 | 1 001 876 |
| Dec 31, 2021 | £5.00 | £5.10 | £4.90 | £5.00 | 384 317 |
| Dec 30, 2021 | £4.90 | £5.10 | £4.87 | £4.93 | 1 327 394 |
| Dec 29, 2021 | £5.00 | £5.07 | £4.82 | £4.90 | 4 594 284 |
| Dec 24, 2021 | £5.05 | £5.20 | £4.93 | £5.00 | 5 539 114 |
| Dec 23, 2021 | £4.40 | £5.90 | £4.30 | £5.05 | 16 458 377 |
| Dec 22, 2021 | £3.70 | £4.50 | £3.70 | £4.40 | 4 649 866 |
| Dec 21, 2021 | £3.53 | £3.53 | £3.50 | £3.50 | 0 |
| Dec 20, 2021 | £3.63 | £3.70 | £3.40 | £3.50 | 998 196 |
| Dec 17, 2021 | £3.65 | £3.65 | £3.50 | £3.60 | 398 886 |
| Dec 16, 2021 | £3.51 | £3.60 | £3.51 | £3.60 | 0 |
| Dec 15, 2021 | £3.60 | £3.70 | £3.50 | £3.70 | 288 872 |
