Kavango Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	0.600	0.650	0.560	0.600	0.600	1,957,848
2023-08-29	0.600	0.600	0.563	0.600	0.600	777,777
2023-08-25	0.600	0.638	0.600	0.600	0.600	389,585
2023-08-24	0.600	0.650	0.600	0.600	0.600	2,557,841
2023-08-23	0.575	0.600	0.567	0.600	0.600	3,700,873
2023-08-22	0.600	0.600	0.575	0.575	0.575	483,784
2023-08-21	0.625	0.625	0.570	0.625	0.625	260,000
2023-08-18	0.625	0.625	0.600	0.625	0.625	200,000
2023-08-17	0.625	0.625	0.600	0.625	0.625	300,564
2023-08-16	0.625	0.650	0.600	0.650	0.650	1,637,135
2023-08-15	0.625	0.625	0.600	0.625	0.625	205,000
2023-08-14	0.600	0.628	0.600	0.625	0.625	4,530,378
2023-08-11	0.625	0.627	0.575	0.575	0.575	1,196,301
2023-08-10	0.625	0.625	0.600	0.625	0.625	50,000
2023-08-09	0.625	0.625	0.601	0.625	0.625	310,300
2023-08-08	0.625	0.625	0.600	0.625	0.625	239,388
2023-08-07	0.625	0.650	0.625	0.625	0.625	253,838
2023-08-04	0.625	0.625	0.600	0.625	0.625	250,000
2023-08-03	0.640	0.640	0.600	0.625	0.625	679,763
2023-08-02	0.650	0.700	0.617	0.650	0.650	236,872
2023-08-01	0.632	0.650	0.632	0.650	0.650	971,546
2023-07-31	0.625	0.649	0.610	0.625	0.625	2,886,274
2023-07-28	0.625	0.636	0.601	0.625	0.625	2,625,747
2023-07-27	0.625	0.637	0.602	0.625	0.625	992,099
2023-07-26	0.625	0.625	0.600	0.625	0.625	2,090,314
2023-07-25	0.598	0.650	0.598	0.625	0.625	1,296,213
2023-07-24	0.575	0.600	0.550	0.575	0.575	4,570,358
2023-07-21	0.550	0.580	0.535	0.575	0.575	722,514
2023-07-20	0.575	0.587	0.552	0.575	0.575	836,822
2023-07-19	0.575	0.600	0.535	0.575	0.575	1,994,248
2023-07-18	0.575	0.575	0.500	0.575	0.575	4,284,065
2023-07-17	0.575	0.598	0.556	0.575	0.575	1,205,769
2023-07-14	0.575	0.600	0.575	0.575	0.575	1,603,732
2023-07-13	0.575	0.639	0.550	0.575	0.575	2,201,114
2023-07-12	0.675	0.680	0.536	0.575	0.575	10,175,420
2023-07-11	0.900	0.900	0.625	0.675	0.675	20,528,020
2023-07-10	1.000	1.000	0.900	0.925	0.925	1,100,396
2023-07-07	1.025	1.033	1.025	1.025	1.025	94,179
2023-07-04	1.100	1.133	1.000	1.050	1.050	2,409,868
2023-07-03	1.100	1.137	1.066	1.125	1.125	1,618,032
2023-06-30	1.066	1.150	1.066	1.125	1.125	3,918,056
2023-06-29	1.075	1.133	1.050	1.050	1.050	527,334
2023-06-28	1.075	1.140	1.075	1.075	1.075	2,440,575
2023-06-27	1.075	1.100	1.075	1.075	1.075	218,428
2023-06-26	1.550	1.600	1.075	1.075	1.075	25,078,631
2023-06-23	1.450	1.550	1.411	1.525	1.525	4,379,417
2023-06-22	1.450	1.500	1.400	1.450	1.450	9,800,352
2023-06-21	1.350	1.547	1.311	1.450	1.450	9,283,470
2023-06-20	1.350	1.399	1.125	1.350	1.350	13,901,920
2023-06-19	0.950	1.400	0.900	1.350	1.350	21,060,330
2023-06-16	0.950	0.950	0.910	0.950	0.950	563,213
2023-06-15	0.950	0.985	0.950	0.950	0.950	138,522
2023-06-14	0.989	0.989	0.925	0.950	0.950	669,510
2023-06-13	1.025	1.025	0.925	1.025	1.025	1,009,189
2023-06-12	1.025	1.050	1.000	1.025	1.025	199,212
2023-06-09	1.025	1.044	1.000	1.025	1.025	517,724
2023-06-08	1.050	1.050	1.002	1.025	1.025	1,137,172
2023-06-06	1.100	1.100	1.033	1.075	1.075	100,938
2023-06-05	1.100	1.100	1.030	1.100	1.100	328,501
2023-06-01	1.150	1.170	1.150	1.150	1.150	120,247

← NewerPage 14 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.