Shares Magazine
2.65p+0.00 (+0.00%)02 May 2025, 16:28
Caspian Sunrise PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 2.65p | 2.84p | 2.58p | 2.65p | 113,813 |
| May 1, 2025 | 2.75p | 2.84p | 2.52p | 2.65p | 377,097 |
| Apr 30, 2025 | 2.85p | 2.95p | 2.70p | 2.80p | 662,384 |
| Apr 29, 2025 | 2.75p | 2.95p | 2.80p | 2.85p | 807,534 |
| Apr 28, 2025 | 2.75p | 2.80p | 2.66p | 2.75p | 249,765 |
| Apr 25, 2025 | 2.75p | 2.79p | 2.78p | 2.75p | 115,904 |
| Apr 24, 2025 | 2.80p | 2.90p | 2.62p | 2.75p | 865,757 |
| Apr 23, 2025 | 2.80p | 2.80p | 2.65p | 2.80p | 39,317 |
| Apr 22, 2025 | 2.80p | 2.79p | 2.62p | 2.80p | 346,636 |
| Apr 17, 2025 | 2.80p | 2.81p | 2.65p | 2.80p | 706,435 |
| Apr 16, 2025 | 2.80p | 2.81p | 2.68p | 2.80p | 714,741 |
| Apr 15, 2025 | 2.70p | 3.00p | 2.66p | 2.80p | 752,193 |
| Apr 14, 2025 | 2.65p | 2.80p | 2.60p | 2.70p | 404,458 |
| Apr 11, 2025 | 2.65p | 2.80p | 2.56p | 2.65p | 86,070 |
| Apr 10, 2025 | 2.50p | 2.70p | 2.30p | 2.65p | 1,028,947 |
| Apr 9, 2025 | 2.45p | 2.60p | 2.30p | 2.45p | 826,105 |
| Apr 8, 2025 | 2.40p | 2.60p | 2.32p | 2.45p | 531,818 |
| Apr 7, 2025 | 2.55p | 2.58p | 2.00p | 2.40p | 6,623,917 |
| Apr 4, 2025 | 2.65p | 2.79p | 2.50p | 2.60p | 1,627,189 |
| Apr 3, 2025 | 2.65p | 2.80p | 2.59p | 2.65p | 193,254 |
| Apr 2, 2025 | 2.90p | 2.86p | 2.70p | 2.80p | 2,237,048 |
| Apr 1, 2025 | 2.90p | 2.88p | 2.81p | 2.90p | 302,528 |
| Mar 31, 2025 | 2.90p | 2.95p | 2.80p | 2.90p | 121,998 |
| Mar 28, 2025 | 3.00p | 3.03p | 2.80p | 2.90p | 426,590 |
| Mar 27, 2025 | 3.00p | 3.20p | 2.80p | 3.00p | 1,905,700 |
| Mar 26, 2025 | 3.00p | 3.10p | 2.86p | 3.00p | 97,500 |
| Mar 25, 2025 | 3.05p | 3.08p | 2.92p | 3.00p | 984,736 |
| Mar 24, 2025 | 3.05p | 3.09p | 2.90p | 3.05p | 525,032 |
| Mar 21, 2025 | 3.05p | 3.12p | 2.91p | 3.05p | 687,149 |
| Mar 20, 2025 | 3.05p | 3.10p | 2.96p | 3.05p | 767,062 |
| Mar 19, 2025 | 3.00p | 3.00p | 2.96p | 3.05p | 2,543,773 |
| Mar 18, 2025 | 3.00p | 3.00p | 2.98p | 3.00p | 298,780 |
| Mar 17, 2025 | 2.80p | 3.00p | 2.84p | 3.00p | 1,579,246 |
| Mar 14, 2025 | 2.80p | 2.89p | 2.75p | 2.80p | 720,154 |
| Mar 13, 2025 | 2.80p | 2.84p | 2.80p | 2.80p | 439,954 |
| Mar 12, 2025 | 2.75p | 2.84p | 2.80p | 2.80p | 102,358 |
| Mar 11, 2025 | 2.85p | 2.81p | 2.70p | 2.75p | 1,466,278 |
| Mar 10, 2025 | 2.90p | 2.91p | 2.80p | 2.85p | 410,659 |
| Mar 7, 2025 | 2.90p | 2.92p | 2.80p | 2.90p | 387,777 |
| Mar 6, 2025 | 2.90p | 3.00p | 2.80p | 2.90p | 334,568 |
| Mar 5, 2025 | 2.95p | 3.00p | 2.92p | 2.95p | 199,856 |
| Mar 4, 2025 | 3.10p | 3.04p | 2.90p | 2.95p | 804,355 |
| Mar 3, 2025 | 3.35p | 3.38p | 2.94p | 3.10p | 2,307,280 |
| Feb 28, 2025 | 3.35p | 3.37p | 3.28p | 3.35p | 297,103 |
| Feb 27, 2025 | 3.35p | 3.50p | 3.20p | 3.50p | 267,352 |
| Feb 26, 2025 | 3.40p | 3.63p | 3.21p | 3.35p | 2,936,358 |
| Feb 25, 2025 | 3.25p | 3.11p | 3.11p | 3.25p | 85,569 |
| Feb 24, 2025 | 3.25p | 3.22p | 3.10p | 3.25p | 46,250 |
| Feb 21, 2025 | 3.20p | 3.40p | 3.20p | 3.25p | 1,652,609 |
| Feb 20, 2025 | 3.15p | 3.22p | 3.08p | 3.15p | 69,837 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.