Kavango Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	1.650	1.700	1.500	1.600	1.600	555,301
2022-11-29	1.650	1.685	1.650	1.650	1.650	541,342
2022-11-28	1.800	1.830	1.600	1.600	1.600	924,064
2022-11-25	1.800	1.885	1.650	1.800	1.800	2,214,670
2022-11-24	1.775	1.775	1.610	1.700	1.700	1,522,913
2022-11-23	1.800	1.825	1.710	1.800	1.800	50,400
2022-11-22	1.825	1.825	1.750	1.800	1.800	155,000
2022-11-21	1.800	1.850	1.750	1.850	1.850	894,352
2022-11-18	1.800	1.844	1.800	1.800	1.800	159,275
2022-11-17	1.800	1.848	1.656	1.800	1.800	623,358
2022-11-16	1.850	1.889	1.704	1.800	1.800	451,757
2022-11-15	1.850	1.975	1.721	1.850	1.850	1,928,702
2022-11-14	1.850	1.985	1.708	1.850	1.850	596,169
2022-11-11	1.794	1.925	1.794	1.850	1.850	249,416
2022-11-10	1.650	1.790	1.600	1.700	1.700	458,040
2022-11-09	1.725	1.725	1.550	1.650	1.650	1,153,082
2022-11-08	1.830	1.830	1.703	1.800	1.800	965,680
2022-11-07	1.888	1.888	1.738	1.850	1.850	1,155,045
2022-11-04	1.990	1.990	1.781	1.830	1.830	3,594,044
2022-11-03	1.850	1.940	1.650	1.850	1.850	3,560,596
2022-11-02	1.850	1.850	1.709	1.800	1.800	515,799
2022-11-01	1.850	1.930	1.703	1.850	1.850	950,762
2022-10-31	1.850	2.000	1.700	1.850	1.850	2,134,258
2022-10-28	1.850	1.942	1.770	1.850	1.850	62,613
2022-10-27	1.850	1.990	1.750	1.850	1.850	422,243
2022-10-26	1.850	2.000	1.725	1.850	1.850	286,600
2022-10-25	1.950	2.000	1.725	1.850	1.850	580,187
2022-10-24	1.950	2.100	1.700	1.950	1.950	1,982,628
2022-10-21	1.928	2.000	1.928	1.950	1.950	262,970
2022-10-20	1.800	1.980	1.700	1.850	1.850	551,813
2022-10-19	1.850	1.850	1.700	1.850	1.850	52,902
2022-10-18	1.900	1.965	1.704	1.850	1.850	274,865
2022-10-17	1.900	2.100	1.700	1.900	1.900	625,473
2022-10-14	1.850	2.088	1.711	1.900	1.900	580,969
2022-10-13	2.002	2.002	1.700	1.850	1.850	762,132
2022-10-12	2.100	2.200	2.002	2.100	2.100	756,928
2022-10-11	1.850	2.200	1.850	1.950	1.950	2,112,932
2022-10-10	1.850	1.980	1.700	1.800	1.800	442,676
2022-10-07	1.800	2.000	1.800	1.850	1.850	397,533
2022-10-06	1.650	1.880	1.650	1.800	1.800	527,186
2022-10-05	1.650	1.700	1.622	1.650	1.650	570,000
2022-10-04	1.600	1.700	1.600	1.650	1.650	29,487
2022-10-03	1.600	1.700	1.455	1.600	1.600	3,343,057
2022-09-30	1.600	1.638	1.500	1.600	1.600	980,036
2022-09-29	1.600	1.648	1.575	1.600	1.600	390,555
2022-09-28	1.625	1.647	1.502	1.600	1.600	431,562
2022-09-27	1.600	1.650	1.554	1.600	1.600	246,668
2022-09-26	1.625	1.625	1.554	1.600	1.600	251,383
2022-09-23	1.634	1.634	1.600	1.625	1.625	178,482
2022-09-22	1.700	1.700	1.600	1.700	1.700	67,531
2022-09-21	1.650	1.725	1.570	1.725	1.725	609,735
2022-09-20	1.650	1.695	1.611	1.680	1.680	105,751
2022-09-16	1.775	1.775	1.700	1.700	1.700	918,741
2022-09-15	1.675	1.675	1.675	1.675	1.675	121,294
2022-09-14	1.617	1.690	1.617	1.675	1.675	1,138,136
2022-09-13	1.725	1.725	1.535	1.575	1.575	811,625
2022-09-12	1.675	1.688	1.650	1.650	1.650	7,000
2022-09-09	1.675	1.700	1.610	1.650	1.650	406,950
2022-09-08	1.675	1.675	1.600	1.675	1.675	605,834
2022-09-07	1.625	1.720	1.602	1.675	1.675	400,013

← NewerPage 17 of 21 · 1,245 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.