Kavango Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	1.700	1.745	1.601	1.625	1.625	390,637
2022-09-05	1.750	1.750	1.700	1.700	1.700	684,897
2022-09-02	1.875	1.950	1.758	1.875	1.875	577,319
2022-09-01	1.900	2.000	1.750	1.875	1.875	942,468
2022-08-31	1.801	1.978	1.801	1.900	1.900	1,379,923
2022-08-30	1.825	1.950	1.702	1.800	1.800	862,452
2022-08-26	1.743	1.950	1.743	1.825	1.825	1,559,819
2022-08-25	1.750	1.750	1.600	1.675	1.675	1,391,805
2022-08-24	1.825	1.840	1.750	1.825	1.825	426,898
2022-08-23	1.925	1.963	1.803	1.825	1.825	341,541
2022-08-22	1.900	1.928	1.810	1.900	1.900	556
2022-08-19	1.925	1.930	1.810	1.900	1.900	1,561,010
2022-08-18	1.800	1.993	1.800	1.925	1.925	1,732,629
2022-08-17	1.750	1.800	1.715	1.800	1.800	371,283
2022-08-16	1.750	1.800	1.715	1.750	1.750	1,062,606
2022-08-15	1.750	1.790	1.750	1.750	1.750	29,549
2022-08-12	1.750	1.787	1.715	1.750	1.750	129,231
2022-08-11	1.790	1.790	1.700	1.750	1.750	933,520
2022-08-10	1.800	1.870	1.726	1.800	1.800	961,032
2022-08-09	1.875	1.875	1.700	1.800	1.800	267,266
2022-08-08	1.900	1.900	1.880	1.900	1.900	105,645
2022-08-05	1.900	1.922	1.810	1.900	1.900	50,208
2022-08-04	1.900	1.944	1.800	1.900	1.900	177,156
2022-08-03	1.975	1.975	1.725	1.900	1.900	1,026,105
2022-08-02	2.050	2.050	1.900	2.000	2.000	1,443,688
2022-08-01	2.050	2.100	2.025	2.050	2.050	237,763
2022-07-29	2.050	2.050	1.900	1.900	1.900	282,447
2022-07-28	2.075	2.150	2.065	2.075	2.075	197,672
2022-07-27	2.075	2.075	1.953	2.075	2.075	98,491
2022-07-26	1.950	2.125	1.950	2.075	2.075	790,718
2022-07-25	1.925	2.015	1.878	1.950	1.950	1,169,411
2022-07-22	1.925	2.050	1.825	1.925	1.925	3,314,967
2022-07-21	1.900	1.990	1.838	1.925	1.925	506,247
2022-07-20	1.990	1.990	1.900	1.900	1.900	485,519
2022-07-19	2.000	2.050	1.902	2.000	2.000	238,761
2022-07-18	2.050	2.065	1.920	2.000	2.000	624,529
2022-07-15	2.125	2.125	2.000	2.050	2.050	293,505
2022-07-14	2.125	2.250	2.125	2.125	2.125	19,333
2022-07-13	2.075	2.090	2.000	2.050	2.050	123,789
2022-07-12	2.025	2.150	2.025	2.075	2.075	1,036,915
2022-07-11	1.875	2.094	1.758	2.000	2.000	2,816,595
2022-07-08	2.000	2.000	1.700	1.775	1.775	4,385,852
2022-07-07	2.086	2.086	1.916	2.000	2.000	1,251,773
2022-07-06	2.150	2.198	2.000	2.100	2.100	784,818
2022-07-05	2.250	2.299	2.000	2.150	2.150	1,472,994
2022-07-04	2.250	2.350	2.130	2.250	2.250	306,596
2022-07-01	2.125	2.250	2.125	2.250	2.250	377,941
2022-06-30	2.100	2.200	2.044	2.100	2.100	1,071,433
2022-06-29	2.300	2.338	2.100	2.100	2.100	608,956
2022-06-28	2.300	2.350	2.200	2.350	2.350	1,067,669
2022-06-27	2.400	2.430	2.200	2.350	2.350	1,056,199
2022-06-24	2.500	2.540	2.312	2.400	2.400	622,869
2022-06-23	2.550	2.700	2.403	2.500	2.500	887,737
2022-06-22	2.450	2.555	2.318	2.550	2.550	392,092
2022-06-21	2.366	2.500	2.366	2.450	2.450	324,915
2022-06-20	2.350	2.372	2.300	2.300	2.300	728,509
2022-06-17	2.325	2.377	2.225	2.350	2.350	428,489
2022-06-16	2.350	2.470	2.300	2.325	2.325	663,771
2022-06-15	2.400	2.500	2.300	2.350	2.350	328,206
2022-06-14	2.400	2.400	2.300	2.350	2.350	414,130

← NewerPage 18 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.