Kavango Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	1.150	1.150	1.100	1.150	1.150	912,070
2023-05-30	1.150	1.150	1.100	1.150	1.150	576,469
2023-05-26	1.150	1.173	1.110	1.150	1.150	1,335,459
2023-05-25	1.150	1.174	1.125	1.150	1.150	395,840
2023-05-24	1.150	1.177	1.100	1.150	1.150	1,209,271
2023-05-23	1.150	1.186	1.126	1.150	1.150	488,422
2023-05-22	1.150	1.190	1.126	1.150	1.150	476,305
2023-05-19	1.150	1.200	1.100	1.150	1.150	745,800
2023-05-18	1.200	1.200	1.100	1.150	1.150	4,215,684
2023-05-17	1.200	1.225	1.100	1.200	1.200	206,955
2023-05-16	1.150	1.200	1.000	1.200	1.200	4,102,116
2023-05-15	1.150	1.200	1.125	1.150	1.150	741,093
2023-05-12	1.200	1.200	1.110	1.150	1.150	544,959
2023-05-11	1.200	1.200	1.110	1.200	1.200	2,973,534
2023-05-10	1.050	1.300	1.000	1.200	1.200	6,358,443
2023-05-09	1.050	1.200	0.935	1.050	1.050	4,162,331
2023-05-05	1.050	1.200	0.935	1.050	1.050	320,348
2023-05-03	0.990	1.100	0.990	1.000	1.000	510,903
2023-05-02	1.025	1.100	0.900	0.950	0.950	1,140,031
2023-04-28	1.075	1.100	0.944	1.025	1.025	2,175,526
2023-04-27	1.075	1.143	1.000	1.050	1.050	2,946,811
2023-04-26	1.075	1.143	1.050	1.075	1.075	224,615
2023-04-25	1.100	1.190	1.050	1.075	1.075	1,650,104
2023-04-24	1.100	1.195	1.075	1.100	1.100	545,066
2023-04-21	1.100	1.190	1.056	1.100	1.100	135,897
2023-04-20	1.100	1.200	1.050	1.100	1.100	909,731
2023-04-19	1.000	1.164	0.923	1.100	1.100	361,840
2023-04-18	1.000	1.000	0.920	1.000	1.000	36,154
2023-04-17	1.086	1.086	0.910	1.000	1.000	1,829,225
2023-04-14	1.100	1.175	1.043	1.100	1.100	355,164
2023-04-12	1.100	1.175	1.036	1.100	1.100	532,588
2023-04-11	1.100	1.155	1.010	1.100	1.100	1,300,845
2023-04-06	1.100	1.200	1.010	1.100	1.100	3,009,944
2023-04-05	1.075	1.168	0.900	1.100	1.100	3,449,371
2023-04-04	1.050	1.100	0.955	1.075	1.075	2,375,287
2023-04-03	1.050	1.090	1.000	1.050	1.050	1,414,422
2023-03-31	1.150	1.244	1.000	1.050	1.050	2,562,543
2023-03-30	1.100	1.146	1.000	1.100	1.100	2,200,161
2023-03-29	1.100	1.180	1.055	1.100	1.100	550,000
2023-03-28	1.100	1.165	1.055	1.100	1.100	24,152
2023-03-27	1.200	1.268	1.050	1.100	1.100	422,781
2023-03-24	1.290	1.290	1.106	1.200	1.200	1,460,688
2023-03-23	1.300	1.340	1.223	1.300	1.300	1,355,314
2023-03-22	1.300	1.330	1.200	1.300	1.300	799,313
2023-03-21	1.300	1.400	1.200	1.300	1.300	121,587
2023-03-20	1.300	1.300	1.200	1.300	1.300	661,994
2023-03-17	1.400	1.459	1.310	1.400	1.400	779,482
2023-03-16	1.450	1.600	1.400	1.450	1.450	905,058
2023-03-15	1.450	1.575	1.410	1.500	1.500	845,114
2023-03-14	1.500	1.540	1.400	1.450	1.450	1,017,222
2023-03-13	1.455	1.690	1.455	1.500	1.500	4,405,984
2023-03-10	1.300	1.590	1.256	1.450	1.450	3,439,818
2023-03-09	1.300	1.400	1.300	1.300	1.300	601,040
2023-03-08	1.238	1.400	1.238	1.300	1.300	918,024
2023-03-07	1.175	1.250	1.150	1.175	1.175	629,893
2023-03-06	1.100	1.243	1.100	1.175	1.175	3,563,659
2023-03-03	1.100	1.134	1.050	1.100	1.100	440,235
2023-03-02	1.150	1.197	1.011	1.100	1.100	2,492,373
2023-03-01	1.150	1.150	1.111	1.150	1.150	132,240
2023-02-28	1.275	1.310	1.020	1.150	1.150	1,010,806

← NewerPage 15 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.