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
12345
Showing 1 to 50 of 233

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:
24 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,197.0011.45
Close Brothers Group PLC431.604.91
Natwest Group PLC519.203.51
Auction Technology Group PLC494.003.46
Oxford Nanopore Technologies PLC210.002.84
Hays PLC66.852.77

Fallers

CompanyPrice% Chg
Marshalls PLC209.50-20.64
Jtc PLC825.00-4.95
Hochschild Mining PLC279.60-3.45
Vesuvius PLC354.80-3.17
Greencore Group PLC270.50-2.87
Rhi Magnesita N.V.2,930.00-2.82
Risers/fallers data from previous trading day.
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00