Kavango Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	2.550	2.600	2.350	2.450	2.450	186,562
2022-06-10	2.550	2.560	2.416	2.550	2.550	607,814
2022-06-09	2.500	2.572	2.403	2.550	2.550	386,065
2022-06-08	2.550	2.590	2.450	2.550	2.550	512,315
2022-06-07	2.550	2.668	2.460	2.550	2.550	716,752
2022-06-06	2.550	2.668	2.473	2.550	2.550	545,494
2022-06-01	2.600	2.634	2.422	2.550	2.550	1,442,710
2022-05-31	2.600	2.638	2.500	2.600	2.600	692,014
2022-05-30	2.600	2.680	2.525	2.600	2.600	265,000
2022-05-27	2.572	2.690	2.572	2.600	2.600	1,458,412
2022-05-26	2.700	2.722	2.500	2.550	2.550	398,355
2022-05-25	2.650	2.800	2.600	2.800	2.800	732,775
2022-05-24	2.694	2.694	2.606	2.650	2.650	205,086
2022-05-23	2.750	2.840	2.606	2.700	2.700	676,821
2022-05-20	2.650	2.786	2.603	2.750	2.750	619,989
2022-05-19	2.650	2.700	2.600	2.650	2.650	1,094,141
2022-05-18	2.920	2.920	2.400	2.650	2.650	2,217,884
2022-05-17	2.980	2.980	2.906	2.950	2.950	235,491
2022-05-16	2.950	3.090	2.815	3.000	3.000	162,694
2022-05-13	2.850	3.100	2.812	2.950	2.950	553,548
2022-05-12	3.180	3.180	2.750	2.850	2.850	1,494,899
2022-05-11	3.200	3.300	3.028	3.200	3.200	91,999
2022-05-10	3.200	3.200	3.052	3.200	3.200	301,448
2022-05-09	3.050	3.564	3.006	3.200	3.200	5,358,760
2022-05-06	3.000	3.066	2.711	2.900	2.900	1,468,169
2022-05-05	3.000	3.090	2.825	3.000	3.000	660,528
2022-05-04	3.358	3.358	2.900	3.000	3.000	1,635,005
2022-05-03	3.650	3.790	3.215	3.450	3.450	3,884,592
2022-04-29	3.125	3.785	3.000	3.650	3.650	3,839,978
2022-04-28	2.600	3.200	2.500	3.100	3.100	3,139,650
2022-04-27	2.650	2.737	2.500	2.600	2.600	720,762
2022-04-26	2.600	2.785	2.525	2.650	2.650	1,427,098
2022-04-25	2.675	2.675	2.410	2.600	2.600	1,359,651
2022-04-22	2.750	2.800	2.525	2.700	2.700	1,888,933
2022-04-21	2.900	2.900	2.620	2.750	2.750	1,326,070
2022-04-20	2.900	2.990	2.810	2.900	2.900	493,212
2022-04-19	2.950	3.100	2.825	2.900	2.900	708,072
2022-04-14	2.675	3.100	2.675	3.000	3.000	1,442,083
2022-04-13	2.690	2.690	2.500	2.625	2.625	962,778
2022-04-12	2.700	2.764	2.600	2.700	2.700	892,691
2022-04-11	2.750	2.900	2.600	2.700	2.700	1,863,844
2022-04-08	2.850	2.985	2.606	2.750	2.750	1,000,409
2022-04-07	2.800	2.880	2.525	2.850	2.850	1,190,964
2022-04-06	2.800	2.850	2.715	2.800	2.800	374,471
2022-04-05	2.800	2.900	2.610	2.800	2.800	1,083,388
2022-04-04	2.864	2.864	2.600	2.800	2.800	1,800,021
2022-04-01	2.900	2.950	2.900	2.900	2.900	16,664
2022-03-31	2.900	2.965	2.700	2.900	2.900	1,426,257
2022-03-30	2.970	2.970	2.790	2.900	2.900	1,942,605
2022-03-29	2.950	3.050	2.850	3.050	3.050	795,701
2022-03-28	3.042	3.042	2.800	2.950	2.950	1,592,469
2022-03-25	3.075	3.075	2.856	3.050	3.050	892,055
2022-03-24	3.000	3.122	2.825	3.100	3.100	1,495,809
2022-03-23	3.250	3.250	2.875	3.000	3.000	2,016,144
2022-03-22	3.260	3.260	2.981	3.200	3.200	933,336
2022-03-21	3.400	3.484	3.137	3.300	3.300	1,087,208
2022-03-18	3.500	3.580	3.300	3.400	3.400	936,231
2022-03-17	3.500	3.595	3.426	3.500	3.500	312,430
2022-03-16	3.350	3.600	3.226	3.500	3.500	761,476
2022-03-15	3.644	3.644	3.202	3.350	3.350	1,060,365

← NewerPage 19 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.