Dark

CASP
CASPIAN SUNRISE PLC
stock LSE

Inactive

Jun 28, 2024

3.25GBP-1.515%(-0.05)5,442,680

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-28	3.30000	3.30000	3.05000	3.25000	-1.515%	5,442,680	0.000%
2024-06-27	3.15000	3.35000	3.15000	3.30000	+3.125%	6,019,759	-1.515%
2024-06-26	3.25000	3.30000	3.20000	3.20000	-3.030%	1,008,370	+1.562%
2024-06-25	3.30000	3.30000	3.30000	3.30000	0.000%	566,517	-1.515%
2024-06-24	3.25000	3.30000	3.20000	3.30000	+1.538%	2,817,373	-1.515%
2024-06-21	3.20000	3.35000	3.20000	3.25000	+1.562%	1,119,799	0.000%
2024-06-20	3.20000	3.20000	3.20000	3.20000	0.000%	125,752	+1.562%
2024-06-19	3.35000	3.35000	3.20000	3.20000	-4.478%	443,083	+1.562%
2024-06-18	3.35000	3.35000	3.25000	3.35000	0.000%	228,259	-2.985%
2024-06-17	3.35000	3.35000	3.35000	3.35000	0.000%	788,126	-2.985%
2024-06-14	3.20000	3.60000	3.20000	3.35000	+4.688%	1,138,052	-2.985%
2024-06-13	3.25000	3.30000	3.20000	3.20000	-1.538%	488,827	+1.562%
2024-06-12	3.30000	3.30000	3.25000	3.25000	-1.515%	1,901,573	0.000%
2024-06-11	3.25000	3.30000	3.25000	3.30000	+1.538%	527,907	-1.515%
2024-06-10	3.25000	3.25000	3.25000	3.25000	0.000%	86,273	0.000%
2024-06-07	3.15000	3.25000	3.15000	3.25000	+3.175%	294,787	0.000%
2024-06-06	3.20000	3.20000	3.15000	3.15000	-1.563%	144,754	+3.175%
2024-06-05	3.35000	3.35000	3.15000	3.20000	-4.478%	1,056,832	+1.562%
2024-06-04	3.35000	3.35000	3.35000	3.35000	0.000%	18,000	-2.985%
2024-06-03	3.35000	3.35000	3.30000	3.35000	0.000%	2,807,680	-2.985%
2024-05-31	3.40000	3.50000	3.30000	3.35000	-1.471%	4,780,029	-2.985%
2024-05-30	3.50000	3.50000	3.35000	3.40000	-2.857%	520,747	-4.412%
2024-05-29	3.50000	3.50000	3.50000	3.50000	0.000%	661,830	-7.143%
2024-05-28	3.60000	3.60000	3.50000	3.50000	-2.778%	2,171,675	-7.143%
2024-05-24	3.45000	3.60000	3.45000	3.60000	+4.348%	597,107	-9.722%
2024-05-23	3.65000	3.65000	3.35000	3.45000	-5.479%	2,789,364	-5.797%
2024-05-22	3.70000	3.80000	3.60000	3.65000	-1.351%	2,652,262	-10.959%
2024-05-21	3.50000	3.70000	3.45000	3.70000	+5.714%	2,721,539	-12.162%
2024-05-20	3.55000	3.55000	3.45000	3.50000	-1.408%	694,768	-7.143%
2024-05-17	3.55000	3.55000	3.55000	3.55000	0.000%	252,703	-8.451%
2024-05-16	3.55000	3.55000	3.55000	3.55000	0.000%	84,392	-8.451%
2024-05-15	3.60000	3.60000	3.55000	3.55000	-1.389%	1,948,384	-8.451%
2024-05-14	3.95000	4.25000	3.60000	3.60000	+7.463%	5,751,981	-9.722%
2024-05-13	3.35000	3.35000	3.35000	3.35000	0.000%	2,052,513	-2.985%
2024-05-10	3.35000	3.35000	3.35000	3.35000	0.000%	1,139,648	-2.985%
2024-05-09	3.40000	3.40000	3.35000	3.35000	-1.471%	615,523	-2.985%
2024-05-08	3.40000	3.40000	3.40000	3.40000	0.000%	1,570,857	-4.412%
2024-05-07	3.35000	3.40000	3.35000	3.40000	+1.493%	1,525,581	-4.412%
2024-05-02	3.40000	3.35000	3.35000	3.35000	-1.471%	1,656,697	-2.985%
2024-05-01	3.35000	3.40000	3.35000	3.40000	+12,976.923%	2,305,382	-4.412%
2024-03-22	0.02550	0.02600	0.02550	0.02600	0.000%	577,894	+12,400.000%
2024-03-21	0.02650	0.02650	0.02600	0.02600	-1.887%	354,002	+12,400.000%
2024-03-20	0.02800	0.02800	0.02650	0.02650	-5.357%	837,478	+12,164.151%
2024-03-19	0.02300	0.03100	0.02300	0.02800	+21.739%	4,615,822	+11,507.143%
2024-03-18	0.02350	0.02350	0.02300	0.02300	-2.128%	359,943	+14,030.435%
2024-03-15	0.02350	0.02350	0.02350	0.02350	0.000%	20,556	+13,729.787%
2024-03-14	0.02400	0.02400	0.02350	0.02350	-2.083%	321,696	+13,729.787%
2024-03-13	0.02400	0.02400	0.02400	0.02400	0.000%	84,126	+13,441.667%
2024-03-12	0.02400	0.02400	0.02400	0.02400	0.000%	314,841	+13,441.667%
2024-03-11	0.02500	0.02500	0.02400	0.02400	-4.000%	275,435	+13,441.667%
2024-03-08	0.02550	0.02550	0.02500	0.02500	-1.961%	469,524	+12,900.000%
2024-03-07	0.02500	0.02550	0.02500	0.02550	+2.000%	489,875	+12,645.098%
2024-03-06	0.02500	0.02500	0.02500	0.02500	0.000%	449,582	+12,900.000%
2024-03-05	0.02550	0.02550	0.02500	0.02500	-1.961%	72,568	+12,900.000%
2024-03-04	0.02550	0.02550	0.02550	0.02550	0.000%	423,628	+12,645.098%
2024-03-01	0.02400	0.02550	0.02400	0.02550	+6.250%	1,745,232	+12,645.098%
2024-02-29	0.02550	0.02550	0.02350	0.02400	-5.882%	773,297	+13,441.667%
2024-02-28	0.02550	0.02550	0.02550	0.02550	0.000%	135,333	+12,645.098%
2024-02-27	0.02550	0.02550	0.02550	0.02550	0.000%	1,181	+12,645.098%
2024-02-26	0.02550	0.02550	0.02550	0.02550	0.000%	151,169	+12,645.098%
2024-02-23	0.02550	0.02550	0.02550	0.02550	0.000%	86,164	+12,645.098%
2024-02-22	0.02550	0.02550	0.02550	0.02550	0.000%	835,403	+12,645.098%
2024-02-21	0.02550	0.02550	0.02550	0.02550	0.000%	1,114,712	+12,645.098%
2024-02-20	0.02350	0.02550	0.02350	0.02550	+8.511%	1,949,063	+12,645.098%
2024-02-19	0.02450	0.02450	0.02350	0.02350	-4.082%	532,089	+13,729.787%
2024-02-16	0.02800	0.02900	0.02400	0.02450	-5.769%	3,874,173	+13,165.306%
2024-02-15	0.02600	0.02600	0.02600	0.02600	0.000%	94,493	+12,400.000%
2024-02-14	0.02400	0.02600	0.02400	0.02600	+8.333%	1,458,359	+12,400.000%
2024-02-13	0.02400	0.02400	0.02400	0.02400	0.000%	302,381	+13,441.667%
2024-02-12	0.02400	0.02400	0.02400	0.02400	0.000%	35,455	+13,441.667%
2024-02-09	0.02400	0.02400	0.02400	0.02400	0.000%	15,715	+13,441.667%
2024-02-08	0.02300	0.02400	0.02300	0.02400	+4.348%	2,737,041	+13,441.667%
2024-02-07	0.02350	0.02350	0.02300	0.02300	-2.128%	479,314	+14,030.435%
2024-02-06	0.02500	0.02500	0.02350	0.02350	-6.000%	445,371	+13,729.787%
2024-02-05	0.02500	0.02500	0.02500	0.02500	0.000%	140,262	+12,900.000%
2024-02-02	0.02500	0.02500	0.02500	0.02500	0.000%	379,403	+12,900.000%
2024-02-01	0.02550	0.02550	0.02500	0.02500	-1.961%	1,052,246	+12,900.000%
2024-01-31	0.02650	0.02650	0.02550	0.02550	-3.774%	1,210,696	+12,645.098%
2024-01-30	0.02700	0.02700	0.02650	0.02650	-1.852%	459,872	+12,164.151%
2024-01-29	0.02700	0.02700	0.02700	0.02700	0.000%	287,028	+11,937.037%
2024-01-26	0.02700	0.02700	0.02700	0.02700	0.000%	297,589	+11,937.037%
2024-01-25	0.02700	0.02700	0.02700	0.02700	+3.846%	99,067	+11,937.037%
2024-01-24	0.02300	0.02700	0.02300	0.02600	+10.638%	1,419,315	+12,400.000%
2024-01-23	0.02300	0.02350	0.02300	0.02350	+2.174%	22,819	+13,729.787%
2024-01-22	0.02350	0.02350	0.02300	0.02300	-2.128%	973,917	+14,030.435%
2024-01-19	0.02350	0.02350	0.02350	0.02350	0.000%	0	+13,729.787%
2024-01-18	0.02400	0.02400	0.02300	0.02350	-2.083%	489,413	+13,729.787%
2024-01-17	0.02350	0.02400	0.02350	0.02400	+2.128%	2,881,885	+13,441.667%
2024-01-16	0.02400	0.02400	0.02350	0.02350	-2.083%	528,216	+13,729.787%
2024-01-15	0.02500	0.02500	0.02400	0.02400	-4.000%	1,353,352	+13,441.667%
2024-01-12	0.02500	0.02500	0.02500	0.02500	0.000%	90,183	+12,900.000%
2024-01-11	0.02500	0.02500	0.02500	0.02500	0.000%	416,274	+12,900.000%
2024-01-10	0.02500	0.02500	0.02500	0.02500	0.000%	412,741	+12,900.000%
2024-01-09	0.02500	0.02550	0.02500	0.02500	0.000%	311,442	+12,900.000%
2024-01-08	0.02500	0.02500	0.02500	0.02500	0.000%	3,437	+12,900.000%
2024-01-05	0.02550	0.02550	0.02500	0.02500	-1.961%	666,892	+12,900.000%
2024-01-04	0.02550	0.02550	0.02550	0.02550	0.000%	907,078	+12,645.098%
2024-01-03	0.02550	0.02550	0.02550	0.02550	0.000%	359,668	+12,645.098%
2024-01-02	0.02500	0.02550	0.02500	0.02550	+2.000%	60,000	+12,645.098%
2023-12-29	0.02500	0.02500	0.02500	0.02500	0.000%	62,780	+12,900.000%
2023-12-28	0.02550	0.02550	0.02500	0.02500	-1.961%	1,681,947	+12,900.000%
2023-12-27	0.02550	0.02550	0.02550	0.02550	0.000%	1,112,846	+12,645.098%
2023-12-22	0.02550	0.02550	0.02550	0.02550	0.000%	108,428	+12,645.098%
2023-12-21	0.02700	0.02700	0.02250	0.02550	-7.273%	2,088,887	+12,645.098%
2023-12-20	0.02650	0.02750	0.02600	0.02750	+3.774%	2,166,390	+11,718.182%
2023-12-19	0.02650	0.02650	0.02650	0.02650	0.000%	70,889	+12,164.151%
2023-12-18	0.02650	0.02650	0.02650	0.02650	0.000%	131,029	+12,164.151%
2023-12-15	0.02650	0.02650	0.02650	0.02650	0.000%	136,694	+12,164.151%
2023-12-14	0.02650	0.02650	0.02650	0.02650	0.000%	356,903	+12,164.151%
2023-12-13	0.02650	0.02650	0.02650	0.02650	0.000%	37,193	+12,164.151%
2023-12-12	0.02650	0.02650	0.02650	0.02650	0.000%	858,261	+12,164.151%
2023-12-11	0.02650	0.02650	0.02650	0.02650	0.000%	453,460	+12,164.151%
2023-12-08	0.02750	0.02750	0.02650	0.02650	-3.636%	347,465	+12,164.151%
2023-12-07	0.02750	0.02750	0.02750	0.02750	0.000%	224,241	+11,718.182%
2023-12-06	0.02850	0.02800	0.02750	0.02750	-3.509%	519,760	+11,718.182%
2023-12-05	0.02850	0.02850	0.02850	0.02850	0.000%	1,842,807	+11,303.509%
2023-12-04	0.02850	0.02850	0.02850	0.02850	0.000%	113,310	+11,303.509%
2023-12-01	0.02850	0.02850	0.02850	0.02850	0.000%	135,587	+11,303.509%
2023-11-30	0.02850	0.02850	0.02850	0.02850	0.000%	122,000	+11,303.509%
2023-11-29	0.02850	0.02850	0.02850	0.02850	0.000%	158,415	+11,303.509%
2023-11-28	0.02850	0.02850	0.02850	0.02850	0.000%	105,254	+11,303.509%
2023-11-27	0.02850	0.02850	0.02850	0.02850	0.000%	128,033	+11,303.509%
2023-11-24	0.02850	0.02850	0.02850	0.02850	0.000%	155,439	+11,303.509%
2023-11-23	0.02850	0.02850	0.02850	0.02850	0.000%	41,258	+11,303.509%
2023-11-22	0.02850	0.02850	0.02850	0.02850	0.000%	516,441	+11,303.509%
2023-11-21	0.02900	0.02900	0.02800	0.02850	-1.724%	184,593	+11,303.509%
2023-11-20	0.02950	0.02950	0.02850	0.02900	-1.695%	156,445	+11,106.897%
2023-11-17	0.02950	0.02950	0.02950	0.02950	0.000%	40,709	+10,916.949%
2023-11-16	0.03000	0.03000	0.02950	0.02950	-1.667%	672,318	+10,916.949%
2023-11-15	0.03050	0.03050	0.03000	0.03000	-1.639%	1,691,317	+10,733.333%
2023-11-14	0.02950	0.03050	0.02950	0.03050	+3.390%	498,537	+10,555.738%
2023-11-13	0.02950	0.02950	0.02950	0.02950	0.000%	119,484	+10,916.949%
2023-11-10	0.02950	0.02950	0.02950	0.02950	0.000%	246,732	+10,916.949%
2023-11-09	0.02900	0.02950	0.02900	0.02950	+1.724%	204,370	+10,916.949%
2023-11-08	0.02800	0.02900	0.02800	0.02900	+3.571%	620,309	+11,106.897%
2023-11-07	0.02800	0.02800	0.02800	0.02800	0.000%	1,436,677	+11,507.143%
2023-11-06	0.02800	0.02800	0.02800	0.02800	0.000%	197,387	+11,507.143%
2023-11-03	0.02800	0.02800	0.02800	0.02800	0.000%	605,641	+11,507.143%
2023-11-02	0.02800	0.02800	0.02800	0.02800	0.000%	59,632	+11,507.143%
2023-11-01	0.02800	0.02800	0.02800	0.02800	0.000%	1,808,516	+11,507.143%
2023-10-31	0.02900	0.02900	0.02750	0.02800	-8.197%	1,866,750	+11,507.143%
2023-10-30	0.03050	0.03050	0.03050	0.03050	0.000%	27,781	+10,555.738%
2023-10-27	0.03050	0.03050	0.03050	0.03050	0.000%	38,430	+10,555.738%
2023-10-26	0.03050	0.03050	0.03050	0.03050	0.000%	11,165	+10,555.738%
2023-10-25	0.02900	0.03050	0.02900	0.03050	+5.172%	911,767	+10,555.738%
2023-10-24	0.03000	0.03000	0.02900	0.02900	-6.452%	941,886	+11,106.897%
2023-10-23	0.03100	0.03100	0.03100	0.03100	0.000%	213,930	+10,383.871%
2023-10-20	0.03100	0.03100	0.03050	0.03100	0.000%	415,213	+10,383.871%
2023-10-19	0.03100	0.03150	0.03100	0.03100	0.000%	545	+10,383.871%
2023-10-18	0.03150	0.03150	0.03100	0.03100	-1.587%	340,267	+10,383.871%
2023-10-17	0.03150	0.03150	0.03150	0.03150	0.000%	61,949	+10,217.460%
2023-10-16	0.03150	0.03150	0.03150	0.03150	0.000%	377,409	+10,217.460%
2023-10-13	0.03000	0.03150	0.03000	0.03150	+5.000%	368,078	+10,217.460%
2023-10-12	0.03000	0.03000	0.03000	0.03000	0.000%	374,790	+10,733.333%
2023-10-11	0.03300	0.03300	0.02950	0.03000	-9.091%	752,250	+10,733.333%
2023-10-10	0.03300	0.03300	0.03300	0.03300	0.000%	7,296	+9,748.485%
2023-10-09	0.03350	0.03350	0.03300	0.03300	-1.493%	66,765	+9,748.485%
2023-10-06	0.03350	0.03350	0.03350	0.03350	0.000%	300	+9,601.493%
2023-10-05	0.03350	0.03350	0.03350	0.03350	0.000%	227,977	+9,601.493%
2023-10-04	0.03350	0.03350	0.03350	0.03350	0.000%	25,342	+9,601.493%
2023-10-03	0.03350	0.03350	0.03350	0.03350	0.000%	54,059	+9,601.493%
2023-10-02	0.03350	0.03350	0.03350	0.03350	0.000%	123,777	+9,601.493%
2023-09-29	0.03600	0.03600	0.03350	0.03350	-6.944%	935,287	+9,601.493%
2023-09-28	0.03100	0.03600	0.03050	0.03600	+18.033%	1,902,442	+8,927.778%
2023-09-27	0.02900	0.03050	0.02900	0.03050	+5.172%	554,767	+10,555.738%
2023-09-26	0.03000	0.03000	0.02900	0.02900	-3.333%	414,795	+11,106.897%
2023-09-25	0.02950	0.03000	0.02950	0.03000	-3.226%	542,876	+10,733.333%
2023-09-22	0.03050	0.03100	0.03050	0.03100	+1.639%	1,660,639	+10,383.871%
2023-09-21	0.03050	0.03050	0.03050	0.03050	0.000%	76,999	+10,555.738%
2023-09-20	0.03050	0.03050	0.03050	0.03050	0.000%	69,221	+10,555.738%
2023-09-19	0.03050	0.03050	0.03050	0.03050	0.000%	164,723	+10,555.738%
2023-09-18	0.02950	0.03050	0.02950	0.03050	+3.390%	252,047	+10,555.738%
2023-09-15	0.03000	0.03000	0.02900	0.02950	-1.667%	1,209,915	+10,916.949%
2023-09-14	0.03100	0.03100	0.03000	0.03000	-3.226%	183,141	+10,733.333%
2023-09-13	0.03100	0.03100	0.03100	0.03100	0.000%	59,265	+10,383.871%
2023-09-12	0.03100	0.03200	0.03200	0.03100	0.000%	31,643	+10,383.871%
2023-09-11	0.03100	0.03100	0.03100	0.03100	0.000%	9,773	+10,383.871%
2023-09-08	0.03100	0.03100	0.03100	0.03100	0.000%	356,476	+10,383.871%
2023-09-07	0.03150	0.03150	0.03100	0.03100	-1.587%	378,621	+10,383.871%
2023-09-06	0.03150	0.03150	0.03150	0.03150	0.000%	18,058	+10,217.460%
2023-09-05	0.03200	0.03300	0.03150	0.03150	-1.563%	953,219	+10,217.460%
2023-09-04	0.03200	0.03200	0.03200	0.03200	0.000%	47,610	+10,056.250%
2023-09-01	0.03150	0.03200	0.03150	0.03200	+1.587%	370,005	+10,056.250%
2023-08-31	0.02900	0.03150	0.02900	0.03150	+8.621%	1,172,959	+10,217.460%
2023-08-30	0.02900	0.02900	0.02900	0.02900	0.000%	275,443	+11,106.897%
2023-08-29	0.02900	0.02900	0.02900	0.02900	0.000%	64,334	+11,106.897%
2023-08-25	0.03000	0.03000	0.02900	0.02900	-3.333%	513,041	+11,106.897%
2023-08-24	0.02900	0.03000	0.02900	0.03000	+3.448%	472,738	+10,733.333%
2023-08-23	0.03050	0.03050	0.02900	0.02900	-4.918%	961,165	+11,106.897%
2023-08-22	0.02900	0.03050	0.02900	0.03050	+5.172%	1,123,033	+10,555.738%
2023-08-21	0.02900	0.02900	0.02900	0.02900	0.000%	241,434	+11,106.897%
2023-08-18	0.02900	0.02900	0.02900	0.02900	0.000%	163,030	+11,106.897%
2023-08-17	0.02900	0.02900	0.02900	0.02900	0.000%	79,718	+11,106.897%
2023-08-16	0.02850	0.02900	0.02850	0.02900	+1.754%	0	+11,106.897%
2023-08-15	0.02850	0.02850	0.02850	0.02850	0.000%	135,506	+11,303.509%
2023-08-14	0.02850	0.02850	0.02850	0.02850	0.000%	75,825	+11,303.509%
2023-08-11	0.02850	0.02850	0.02850	0.02850	0.000%	278,003	+11,303.509%
2023-08-10	0.03000	0.03000	0.02850	0.02850	-5.000%	2,127,686	+11,303.509%
2023-08-09	0.03000	0.03000	0.03000	0.03000	+3.448%	42,849	+10,733.333%
2023-08-07	0.03050	0.02900	0.02900	0.02900	-4.918%	1,056,195	+11,106.897%
2023-08-04	0.03050	0.03050	0.03050	0.03050	0.000%	338,993	+10,555.738%
2023-08-03	0.03000	0.03050	0.03000	0.03050	+1.667%	432,040	+10,555.738%
2023-08-02	0.03150	0.03150	0.03000	0.03000	-4.762%	387,570	+10,733.333%
2023-08-01	0.03150	0.03150	0.03150	0.03150	-13.103%	460,949	+10,217.460%
2023-07-28	0.03600	0.03625	0.03600	0.03625	+0.694%	934,203	+8,865.517%
2023-07-27	0.03600	0.03600	0.03600	0.03600	0.000%	268,442	+8,927.778%
2023-07-26	0.03850	0.03850	0.03600	0.03600	-6.494%	550,392	+8,927.778%
2023-07-25	0.03850	0.03850	0.03850	0.03850	0.000%	215,519	+8,341.558%
2023-07-24	0.03850	0.03850	0.03850	0.03850	0.000%	166,210	+8,341.558%
2023-07-21	0.03850	0.03850	0.03850	0.03850	0.000%	81,602	+8,341.558%
2023-07-20	0.03800	0.03850	0.03800	0.03850	+1.316%	195,577	+8,341.558%
2023-07-19	0.04050	0.04150	0.03650	0.03800	-6.173%	1,301,179	+8,452.632%
2023-07-18	0.04050	0.04050	0.04050	0.04050	0.000%	173,375	+7,924.691%
2023-07-17	0.03800	0.04050	0.03800	0.04050	+6.579%	1,588,570	+7,924.691%
2023-07-14	0.03850	0.03850	0.03800	0.03800	-1.299%	361,661	+8,452.632%
2023-07-13	0.04050	0.04050	0.03850	0.03850	-4.938%	827,478	+8,341.558%
2023-07-12	0.04050	0.04050	0.04050	0.04050	0.000%	467,829	+7,924.691%
2023-07-11	0.04150	0.04150	0.03900	0.04050	-2.410%	2,351,784	+7,924.691%
2023-07-10	0.04300	0.04300	0.04100	0.04150	+0.242%	2,535,379	+7,731.325%
2023-07-07	0.03250	0.04140	0.04140	0.04140	+21.765%	5,415,966	+7,750.242%
2023-06-30	0.03500	0.03500	0.02600	0.03400	-15.000%	17,354,467	+9,458.824%
2023-06-29	0.04100	0.04100	0.04000	0.04000	-2.439%	859,372	+8,025.000%
2023-06-28	0.04050	0.04100	0.04050	0.04100	+1.235%	1,256,922	+7,826.829%
2023-06-27	0.04250	0.04250	0.04050	0.04050	-4.706%	978,416	+7,924.691%
2023-06-26	0.04300	0.04300	0.04250	0.04250	-1.163%	411,040	+7,547.059%
2023-06-23	0.04400	0.04600	0.04300	0.04300	-2.273%	1,670,426	+7,458.140%
2023-06-22	0.04050	0.04400	0.03950	0.04400	+8.642%	2,430,764	+7,286.364%
2023-06-21	0.04400	0.04400	0.04050	0.04050	-7.955%	3,282,277	+7,924.691%
2023-06-20	0.04550	0.04550	0.04400	0.04400	-3.297%	398,918	+7,286.364%
2023-06-19	0.04550	0.04550	0.04550	0.04550	0.000%	155,130	+7,042.857%
2023-06-16	0.04400	0.04550	0.04400	0.04550	+3.409%	1,135,494	+7,042.857%
2023-06-15	0.04600	0.04600	0.04350	0.04400	-4.348%	1,577,041	+7,286.364%
2023-06-14	0.04850	0.04850	0.04250	0.04600	-5.155%	3,991,116	+6,965.217%
2023-06-13	0.05050	0.05050	0.04850	0.04850	-3.960%	1,801,076	+6,601.031%
2023-06-12	0.05300	0.05300	0.05050	0.05050	-8.182%	2,823,291	+6,335.644%
2023-06-09	0.05550	0.05500	0.05500	0.05500	-0.901%	2,629,257	+5,809.091%
2023-06-08	0.05700	0.05700	0.05550	0.05550	-2.632%	854,455	+5,755.856%
2023-06-07	0.05800	0.05800	0.05550	0.05700	-1.724%	2,606,017	+5,601.754%
2023-06-06	0.05800	0.05800	0.05800	0.05800	0.000%	906,224	+5,503.448%
2023-06-05	0.05700	0.05800	0.05550	0.05800	+1.754%	3,262,276	+5,503.448%
2023-06-02	0.06200	0.06200	0.05650	0.05700	-8.065%	4,786,578	+5,601.754%
2023-06-01	0.06300	0.06300	0.06200	0.06200	-1.587%	585,967	+5,141.935%
2023-05-31	0.06300	0.06350	0.06050	0.06300	0.000%	1,342,109	+5,058.730%
2023-05-30	0.06550	0.06550	0.06300	0.06300	-3.817%	2,229,250	+5,058.730%
2023-05-26	0.06400	0.06550	0.06400	0.06550	+2.344%	2,214,538	+4,861.832%
2023-05-25	0.06200	0.06550	0.06200	0.06400	+3.226%	1,268,243	+4,978.125%
2023-05-24	0.06100	0.06200	0.06100	0.06200	+1.639%	1,427,506	+5,141.935%
2023-05-23	0.06100	0.06100	0.06100	0.06100	0.000%	2,873,551	+5,227.869%
2023-05-22	0.06100	0.06100	0.06100	0.06100	0.000%	604,448	+5,227.869%
2023-05-19	0.06000	0.06100	0.06000	0.06100	+1.667%	2,203,518	+5,227.869%
2023-05-18	0.06000	0.06000	0.05900	0.06000	0.000%	591,321	+5,316.667%
2023-05-17	0.06000	0.06000	0.06000	0.06000	0.000%	204,708	+5,316.667%
2023-05-16	0.05900	0.06000	0.05900	0.06000	+1.695%	549,633	+5,316.667%
2023-05-15	0.06150	0.06150	0.05900	0.05900	-4.065%	1,048,280	+5,408.475%
2023-05-12	0.06050	0.06150	0.06050	0.06150	+1.653%	6,576,061	+5,184.553%
2023-05-11	0.06100	0.06100	0.06050	0.06050	-0.820%	464,568	+5,271.901%
2023-05-10	0.06000	0.06150	0.05950	0.06100	-1.613%	629,286	+5,227.869%
2023-05-05	0.06250	0.06250	0.06200	0.06200	-0.800%	392,249	+5,141.935%
2023-05-04	0.06750	0.06750	0.06250	0.06250	-7.407%	2,527,990	+5,100.000%
2023-05-03	0.06750	0.06750	0.06750	0.06750	0.000%	378,384	+4,714.815%
2023-05-02	0.06750	0.06750	0.06650	0.06750	0.000%	875,351	+4,714.815%
2023-04-28	0.06700	0.06750	0.06650	0.06750	+0.746%	1,541,285	+4,714.815%
2023-04-27	0.06900	0.06900	0.06700	0.06700	-2.899%	427,004	+4,750.746%
2023-04-26	0.07150	0.07150	0.06900	0.06900	-3.497%	746,349	+4,610.145%
2023-04-25	0.07150	0.07150	0.07150	0.07150	0.000%	744,364	+4,445.455%
2023-04-24	0.07200	0.07200	0.07150	0.07150	-0.694%	1,308,725	+4,445.455%
2023-04-21	0.07100	0.07200	0.07100	0.07200	+1.408%	472,691	+4,413.889%
2023-04-20	0.07100	0.07100	0.07050	0.07100	0.000%	657,846	+4,477.465%
2023-04-19	0.07100	0.07100	0.07100	0.07100	+0.709%	487,130	+4,477.465%
2023-04-18	0.07150	0.07150	0.06950	0.07050	-1.399%	918,444	+4,509.929%
2023-04-17	0.07300	0.07550	0.07150	0.07150	-2.055%	3,072,411	+4,445.455%
2023-04-14	0.06950	0.07350	0.06950	0.07300	+5.036%	2,252,097	+4,352.055%
2023-04-13	0.06600	0.06950	0.06600	0.06950	+5.303%	2,365,893	+4,576.259%
2023-04-12	0.05750	0.06850	0.05750	0.06600	+14.783%	4,020,143	+4,824.242%
2023-04-11	0.05550	0.05800	0.05550	0.05750	+3.604%	5,642,197	+5,552.174%
2023-04-06	0.05650	0.05750	0.05550	0.05550	-1.770%	4,621,453	+5,755.856%
2023-04-05	0.05900	0.05900	0.05650	0.05650	-4.237%	429,802	+5,652.212%
2023-04-04	0.06050	0.06050	0.05900	0.05900	-2.479%	1,358,573	+5,408.475%
2023-04-03	0.06050	0.06050	0.06050	0.06050	+1.681%	775,393	+5,271.901%
2023-03-31	0.05850	0.05950	0.05850	0.05950	+1.709%	1,367,587	+5,362.185%
2023-03-30	0.06150	0.06150	0.05650	0.05850	-4.878%	2,952,262	+5,455.556%
2023-03-29	0.06200	0.06350	0.06150	0.06150	-0.806%	3,983,711	+5,184.553%
2023-03-28	0.06450	0.06450	0.06100	0.06200	-3.876%	1,451,857	+5,141.935%
2023-03-27	0.06450	0.06500	0.06450	0.06450	+2.057%	912,629	+4,938.760%
2023-03-24	0.06400	0.06320	0.06320	0.06320	-1.250%	1,521,524	+5,042.405%
2023-03-23	0.06250	0.06400	0.06400	0.06400	+2.400%	662,023	+4,978.125%
2023-03-22	0.06200	0.06250	0.06150	0.06250	+0.806%	383,477	+5,100.000%
2023-03-21	0.06300	0.06300	0.06200	0.06200	-1.587%	978,251	+5,141.935%
2023-03-20	0.06750	0.06750	0.06300	0.06300	-6.667%	1,157,175	+5,058.730%
2023-03-17	0.06750	0.06900	0.06750	0.06750	0.000%	971,958	+4,714.815%
2023-03-16	0.06700	0.06750	0.06700	0.06750	+0.746%	685,675	+4,714.815%
2023-03-15	0.06300	0.06850	0.06300	0.06700	+6.349%	1,151,674	+4,750.746%
2023-03-14	0.06300	0.06300	0.06300	0.06300	0.000%	504,386	+5,058.730%
2023-03-13	0.06450	0.06450	0.06300	0.06300	-2.326%	1,113,353	+5,058.730%
2023-03-10	0.06550	0.06550	0.06300	0.06450	-3.008%	1,437,984	+4,938.760%
2023-03-09	0.06700	0.06700	0.06300	0.06650	-0.746%	3,576,665	+4,787.218%
2023-03-08	0.06650	0.06700	0.06250	0.06700	-4.286%	6,051,155	+4,750.746%
2023-03-07	0.07900	0.07750	0.07000	0.07000	-9.677%	8,104,057	+4,542.857%
2023-03-06	0.08400	0.08400	0.07700	0.07750	-7.738%	3,667,134	+4,093.548%
2023-03-03	0.08400	0.08550	0.08400	0.08400	0.000%	1,515,005	+3,769.048%
2023-03-02	0.07950	0.08450	0.07950	0.08400	+5.000%	3,093,948	+3,769.048%
2023-03-01	0.08000	0.08000	0.08000	0.08000	0.000%	1,130,632	+3,962.500%
2023-02-28	0.07850	0.08000	0.08000	0.08000	+1.911%	4,096,491	+3,962.500%
2023-02-27	0.07900	0.07850	0.07650	0.07850	-0.633%	2,052,254	+4,040.127%
2023-02-24	0.07400	0.08050	0.07750	0.07900	+6.757%	3,841,552	+4,013.924%
2023-02-23	0.07850	0.07550	0.07350	0.07400	-6.329%	3,661,393	+4,291.892%
2023-02-22	0.08100	0.07900	0.07900	0.07900	-2.469%	4,022,703	+4,013.924%
2023-02-21	0.07500	0.08100	0.07850	0.08100	+8.000%	3,047,744	+3,912.346%
2023-02-20	0.07100	0.07600	0.07500	0.07500	+5.337%	3,966,043	+4,233.333%
2023-02-17	0.07000	0.07120	0.07000	0.07120	+1.714%	2,072,255	+4,464.607%
2023-02-16	0.07000	0.07050	0.07000	0.07000	0.000%	2,568,717	+4,542.857%
2023-02-15	0.07000	0.07000	0.07000	0.07000	0.000%	1,669,882	+4,542.857%
2023-02-14	0.06950	0.07100	0.06950	0.07000	+0.719%	4,438,537	+4,542.857%
2023-02-13	0.07050	0.07050	0.06950	0.06950	-0.997%	1,885,735	+4,576.259%
2023-02-10	0.06900	0.07020	0.07020	0.07020	+1.739%	2,343,356	+4,529.630%
2023-02-09	0.07100	0.06900	0.06900	0.06900	-1.429%	1,186,011	+4,610.145%
2023-02-08	0.06900	0.07000	0.07000	0.07000	+1.449%	1,980,034	+4,542.857%
2023-02-07	0.07000	0.06950	0.06900	0.06900	-0.862%	3,274,195	+4,610.145%
2023-02-06	0.06900	0.07100	0.06900	0.06960	+0.870%	5,217,822	+4,569.540%
2023-02-03	0.06500	0.07100	0.06500	0.06900	+6.154%	7,812,879	+4,610.145%
2023-02-02	0.06150	0.06600	0.06350	0.06500	+6.557%	7,598,297	+4,900.000%
2023-02-01	0.05900	0.06250	0.06050	0.06100	+3.390%	6,615,205	+5,227.869%
2023-01-31	0.05700	0.05900	0.05700	0.05900	+3.509%	3,297,313	+5,408.475%
2023-01-30	0.05400	0.05900	0.05400	0.05700	+10.465%	17,176,011	+5,601.754%
2023-01-27	0.05150	0.05200	0.05160	0.05160	+0.194%	809,109	+6,198.450%
2023-01-26	0.05250	0.05350	0.05100	0.05150	-1.905%	2,358,336	+6,210.680%
2023-01-25	0.05350	0.05350	0.05250	0.05250	-1.869%	2,874,240	+6,090.476%
2023-01-24	0.05300	0.05350	0.05300	0.05350	+0.943%	1,912,136	+5,974.766%
2023-01-23	0.05400	0.05400	0.05300	0.05300	-1.852%	2,157,073	+6,032.075%
2023-01-20	0.05500	0.05500	0.05400	0.05400	-1.818%	2,295,959	+5,918.519%
2023-01-19	0.05800	0.05800	0.05500	0.05500	-5.172%	2,877,251	+5,809.091%
2023-01-18	0.05450	0.06050	0.05450	0.05800	+6.422%	4,321,166	+5,503.448%
2023-01-17	0.05150	0.05550	0.05300	0.05450	+5.825%	5,682,811	+5,863.303%
2023-01-16	0.04400	0.05250	0.04400	0.05150	+15.730%	8,115,697	+6,210.680%
2023-01-13	0.04400	0.04500	0.04400	0.04450	+1.136%	4,410,036	+7,203.371%
2023-01-12	0.04100	0.04600	0.04100	0.04400	+7.317%	5,209,266	+7,286.364%
2023-01-11	0.04100	0.04100	0.04100	0.04100	0.000%	369,339	+7,826.829%
2023-01-10	0.04100	0.04100	0.04100	0.04100	0.000%	410,742	+7,826.829%
2023-01-09	0.04100	0.04100	0.04100	0.04100	0.000%	925,611	+7,826.829%
2023-01-06	0.04200	0.04100	0.04100	0.04100	-2.381%	1,475,184	+7,826.829%
2023-01-05	0.04300	0.04200	0.04100	0.04200	-2.326%	950,095	+7,638.095%
2023-01-04	0.04300	0.04300	0.04300	0.04300	0.000%	1,502,780	+7,458.140%
2023-01-03	0.04200	0.04300	0.04200	0.04300	+2.381%	2,300,181	+7,458.140%
2022-12-30	0.04200	0.04200	0.04200	0.04200	0.000%	212,571	+7,638.095%
2022-12-29	0.04200	0.04200	0.04200	0.04200	0.000%	668,719	+7,638.095%
2022-12-28	0.04000	0.04200	0.04200	0.04200	+5.000%	1,114,400	+7,638.095%
2022-12-23	0.04000	0.04000	0.04000	0.04000	0.000%	274,120	+8,025.000%
2022-12-22	0.04000	0.04000	0.04000	0.04000	0.000%	97,437	+8,025.000%
2022-12-21	0.04000	0.04000	0.04000	0.04000	0.000%	393,209	+8,025.000%
2022-12-20	0.04100	0.04100	0.03950	0.04000	-2.439%	547,984	+8,025.000%
2022-12-19	0.04150	0.04200	0.04100	0.04100	-1.205%	2,260,653	+7,826.829%
2022-12-16	0.04200	0.04200	0.04150	0.04150	+1.220%	2,704,010	+7,731.325%
2022-12-15	0.04200	0.04100	0.04100	0.04100	-2.381%	1,577,415	+7,826.829%
2022-12-13	0.04200	0.04200	0.04200	0.04200	0.000%	1,590,636	+7,638.095%
2022-12-12	0.04100	0.04200	0.04200	0.04200	+2.439%	1,366,075	+7,638.095%
2022-12-09	0.04025	0.04100	0.04025	0.04100	+1.863%	658,166	+7,826.829%
2022-12-08	0.04100	0.04100	0.04000	0.04025	-1.829%	1,101,991	+7,974.534%
2022-12-07	0.04100	0.04100	0.04100	0.04100	0.000%	499,509	+7,826.829%
2022-12-06	0.04100	0.04100	0.04100	0.04100	0.000%	998,974	+7,826.829%
2022-12-05	0.04100	0.04100	0.04100	0.04100	0.000%	892,550	+7,826.829%
2022-12-02	0.04100	0.04100	0.04100	0.04100	0.000%	304,496	+7,826.829%
2022-12-01	0.04100	0.04200	0.04100	0.04100	0.000%	2,844,736	+7,826.829%
2022-11-30	0.03900	0.04100	0.03900	0.04100	+5.128%	1,160,334	+7,826.829%
2022-11-29	0.03850	0.03900	0.03800	0.03900	+1.299%	216,798	+8,233.333%
2022-11-28	0.03900	0.03950	0.03850	0.03850	-1.282%	869,146	+8,341.558%
2022-11-25	0.03900	0.03950	0.03900	0.03900	0.000%	2,721,778	+8,233.333%
2022-11-24	0.03800	0.03900	0.03800	0.03900	+2.632%	632,663	+8,233.333%
2022-11-23	0.03950	0.03950	0.03800	0.03800	-3.797%	97,217	+8,452.632%
2022-11-22	0.03950	0.03950	0.03950	0.03950	0.000%	912,906	+8,127.848%
2022-11-21	0.04100	0.04100	0.03950	0.03950	-3.659%	858,709	+8,127.848%

.dark-mode .y05nYL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y05nYL{ color: #333333; background-color: white; border: 2px solid #333333; }CASPCASPIAN SUNRISE PLCstock LSE

CASP
CASPIAN SUNRISE PLC
stock LSE