Kavango Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	1.275	1.310	1.020	1.150	1.150	1,010,806
2023-02-27	1.150	1.275	1.130	1.275	1.275	563,961
2023-02-24	1.150	1.197	1.115	1.150	1.150	741,998
2023-02-23	1.034	1.173	1.034	1.150	1.150	1,021,405
2023-02-22	1.075	1.150	0.950	1.025	1.025	1,297,164
2023-02-21	1.100	1.175	1.000	1.075	1.075	876,562
2023-02-20	1.170	1.170	1.006	1.100	1.100	1,078,408
2023-02-17	1.275	1.275	1.100	1.175	1.175	789,360
2023-02-16	1.300	1.344	1.225	1.300	1.300	526,515
2023-02-15	1.300	1.344	1.250	1.300	1.300	1,138,266
2023-02-14	1.300	1.344	1.270	1.300	1.300	54,635
2023-02-13	1.300	1.350	1.243	1.300	1.300	37,069
2023-02-10	1.250	1.420	1.200	1.300	1.300	1,870,900
2023-02-09	1.175	1.275	1.150	1.250	1.250	5,437,897
2023-02-08	1.210	1.210	1.155	1.175	1.175	509,714
2023-02-07	1.225	1.249	1.195	1.225	1.225	855,466
2023-02-06	1.295	1.295	1.223	1.225	1.225	391,307
2023-02-03	1.300	1.379	1.250	1.300	1.300	2,656,646
2023-02-02	1.253	1.390	1.253	1.300	1.300	640,013
2023-02-01	1.320	1.320	1.210	1.250	1.250	1,439,700
2023-01-31	1.375	1.390	1.258	1.375	1.375	116,374
2023-01-30	1.275	1.390	1.200	1.375	1.375	1,827,740
2023-01-27	1.400	1.400	1.275	1.275	1.275	937,717
2023-01-26	1.350	1.500	1.328	1.500	1.500	653,263
2023-01-25	1.400	1.400	1.300	1.350	1.350	601,863
2023-01-24	1.400	1.475	1.341	1.400	1.400	314,703
2023-01-23	1.506	1.506	1.338	1.400	1.400	1,743,397
2023-01-20	1.600	1.660	1.517	1.600	1.600	632,726
2023-01-19	1.600	1.685	1.500	1.600	1.600	600,121
2023-01-18	1.575	1.660	1.500	1.600	1.600	6,294,357
2023-01-17	1.600	1.694	1.500	1.575	1.575	690,448
2023-01-16	1.600	1.694	1.500	1.600	1.600	6,281,898
2023-01-13	1.510	1.696	1.510	1.600	1.600	1,060,108
2023-01-12	1.400	1.500	1.400	1.400	1.400	1,089,196
2023-01-11	1.400	1.475	1.300	1.400	1.400	695,291
2023-01-10	1.420	1.420	1.300	1.400	1.400	457,500
2023-01-09	1.550	1.575	1.415	1.550	1.550	238,863
2023-01-06	1.550	1.698	1.428	1.550	1.550	428,099
2023-01-05	1.400	1.590	1.200	1.550	1.550	2,914,552
2023-01-04	1.350	1.400	1.306	1.400	1.400	155,532
2023-01-03	1.350	1.375	1.300	1.350	1.350	937,314
2022-12-30	1.397	1.397	1.335	1.350	1.350	135,305
2022-12-29	1.400	1.440	1.333	1.400	1.400	534,434
2022-12-28	1.450	1.500	1.300	1.400	1.400	1,306,441
2022-12-23	1.490	1.490	1.400	1.450	1.450	911,028
2022-12-22	1.500	1.500	1.402	1.500	1.500	435,789
2022-12-21	1.500	1.600	1.400	1.500	1.500	16,694,270
2022-12-20	1.500	1.500	1.405	1.500	1.500	435,574
2022-12-19	1.450	1.500	1.410	1.500	1.500	646,451
2022-12-16	1.507	1.507	1.310	1.450	1.450	2,261,129
2022-12-15	1.613	1.613	1.550	1.550	1.550	557,978
2022-12-14	1.675	1.695	1.650	1.650	1.650	293
2022-12-13	1.675	1.675	1.613	1.675	1.675	7,433
2022-12-12	1.725	1.750	1.675	1.675	1.675	1,264,352
2022-12-08	1.725	1.750	1.725	1.725	1.725	619,787
2022-12-07	1.725	1.750	1.725	1.725	1.725	112,209
2022-12-06	1.800	1.850	1.700	1.725	1.725	2,890,508
2022-12-05	1.800	1.886	1.700	1.800	1.800	5,563,692
2022-12-02	1.750	1.850	1.600	1.800	1.800	1,724,921
2022-12-01	1.600	1.750	1.576	1.750	1.750	1,846,722

← NewerPage 16 of 21 · 1,237 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.