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 |
| Sep 29, 2023 | £3.58 | £3.67 | £3.23 | £3.35 | 938 693 |
| Sep 28, 2023 | £3.20 | £3.70 | £3.00 | £3.60 | 1 902 442 |
| Sep 27, 2023 | £2.99 | £2.99 | £2.99 | £2.99 | 0 |
| Sep 26, 2023 | £3.13 | £3.13 | £2.86 | £2.99 | 414 795 |
| Sep 25, 2023 | £3.20 | £3.20 | £2.78 | £3.13 | 542 876 |
| Sep 22, 2023 | £3.00 | £3.17 | £3.00 | £3.10 | 2 060 639 |
| Sep 21, 2023 | £3.05 | £3.07 | £3.00 | £3.05 | 76 999 |
| Sep 20, 2023 | £3.05 | £3.08 | £3.00 | £3.05 | 69 221 |
| Sep 19, 2023 | £3.05 | £3.10 | £3.00 | £3.05 | 164 723 |
| Sep 18, 2023 | £2.95 | £3.10 | £2.90 | £3.05 | 252 047 |
| Sep 15, 2023 | £2.83 | £3.00 | £2.83 | £2.95 | 1 209 915 |
| Sep 14, 2023 | £3.00 | £3.10 | £2.90 | £2.90 | 183 141 |
| Sep 13, 2023 | £3.00 | £3.10 | £3.00 | £3.10 | 59 265 |
| Sep 12, 2023 | £3.10 | £3.10 | £3.10 | £3.10 | 0 |
| Sep 11, 2023 | £3.10 | £3.10 | £3.00 | £3.10 | 9 773 |
| Sep 08, 2023 | £3.18 | £3.18 | £3.00 | £3.00 | 356 476 |
| Sep 07, 2023 | £3.03 | £3.03 | £3.03 | £3.03 | 0 |
| Sep 06, 2023 | £3.25 | £3.25 | £3.03 | £3.03 | 18 058 |
| Sep 05, 2023 | £3.35 | £3.35 | £3.10 | £3.15 | 954 719 |
| Sep 04, 2023 | £3.26 | £3.27 | £3.13 | £3.13 | 61 120 |
| Sep 01, 2023 | £3.09 | £3.28 | £3.06 | £3.20 | 370 005 |
| Aug 31, 2023 | £2.83 | £3.30 | £2.83 | £3.15 | 1 222 959 |
| Aug 30, 2023 | £2.85 | £2.85 | £2.85 | £2.85 | 0 |
| Aug 29, 2023 | £2.85 | £2.90 | £2.85 | £2.90 | 128 668 |
| Aug 25, 2023 | £2.92 | £2.92 | £2.85 | £2.85 | 513 041 |
