UK Markets close in 4 hrs 32 mins

Kavango Resources Plc (KAV.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2.7500+0.1000 (+3.77%)
As of 03:53PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 May 20222.70002.69402.60602.65002.6500205,086
23 May 20222.75002.84002.60602.70002.7000676,821
20 May 20222.65002.78602.60302.75002.7500619,989
19 May 20222.65002.70002.60002.65002.65001,094,141
18 May 20223.05002.92002.40002.65002.65002,217,884
17 May 20223.00002.98002.90602.95002.9500235,491
16 May 20222.95003.09002.81503.00003.0000162,694
13 May 20222.85003.10002.81202.95002.9500553,548
12 May 20223.20003.18002.75002.85002.85001,494,899
11 May 20223.20003.30003.02803.20003.200091,999
10 May 20223.20003.20003.05203.20003.2000301,448
09 May 20223.05003.56403.00603.20003.20005,358,760
06 May 20223.00003.06602.71102.90002.90001,468,169
05 May 20223.00003.09002.82503.00003.0000660,528
04 May 20223.45003.35802.90003.00003.00001,635,005
03 May 20223.65003.79003.21503.45003.45003,884,592
29 Apr 20223.12503.78503.00003.65003.65003,839,978
28 Apr 20222.60003.20002.50003.10003.10003,139,650
27 Apr 20222.65002.73702.50002.60002.6000720,762
26 Apr 20222.60002.78502.52502.65002.65001,427,098
25 Apr 20222.70002.67502.41002.60002.60001,359,651
22 Apr 20222.75002.80002.52502.70002.70001,888,933
21 Apr 20222.90002.90002.62002.75002.75001,326,070
20 Apr 20222.90002.99002.81002.90002.9000493,212
19 Apr 20222.95003.10002.82502.90002.9000708,072
14 Apr 20222.62503.10002.67503.00003.00001,442,083
13 Apr 20222.70002.69002.50002.62502.6250962,778
12 Apr 20222.70002.76402.60002.70002.7000892,691
11 Apr 20222.75002.90002.60002.70002.70001,863,844
08 Apr 20222.85002.98502.60602.75002.75001,000,409
07 Apr 20222.80002.88002.52502.85002.85001,190,964
06 Apr 20222.80002.85002.71502.80002.8000374,471
05 Apr 20222.80002.90002.61002.80002.80001,083,388
04 Apr 20222.90002.86402.60002.80002.80001,800,021
01 Apr 20222.90002.95002.95002.90002.900016,664
31 Mar 20222.90002.96502.70002.90002.90001,426,257
30 Mar 20223.05002.97002.79002.90002.90001,942,605
29 Mar 20222.95003.00002.85003.05003.0500795,701
28 Mar 20223.05003.04202.80002.95002.95001,592,469
25 Mar 20223.10003.07502.85603.05003.0500892,055
24 Mar 20223.00003.12202.82503.10003.10001,495,809
23 Mar 20223.25003.25002.87503.00003.00002,016,144
22 Mar 20223.30003.26002.98103.20003.2000933,336
21 Mar 20223.40003.48403.13703.30003.30001,087,208
18 Mar 20223.50003.58003.30003.40003.4000936,231
17 Mar 20223.50003.59503.42603.50003.5000312,430
16 Mar 20223.35003.60003.22603.50003.5000761,476
15 Mar 20223.70003.64403.20203.35003.35001,060,365
14 Mar 20223.70003.85603.35003.70003.7000931,580
11 Mar 20223.70003.90003.55603.70003.7000812,945
10 Mar 20223.15003.87503.27503.70003.70002,620,578
09 Mar 20223.15003.27503.02203.15003.1500859,312
08 Mar 20223.05003.30002.76003.15003.15001,541,896
07 Mar 20223.30003.30002.90003.05003.05001,478,116
04 Mar 20223.50003.58003.21503.30003.3000705,343
03 Mar 20223.45003.60003.32003.50003.5000610,579
02 Mar 20223.45003.60003.12003.45003.45001,489,481
01 Mar 20224.10003.90003.30003.40003.40007,462,220
28 Feb 20225.00004.98003.54504.10004.10006,975,328
25 Feb 20224.35005.10004.34405.00005.00002,540,183
24 Feb 20224.60004.58004.30004.40004.4000564,734
23 Feb 20224.85004.89004.50304.60004.60001,097,110
22 Feb 20224.95004.90004.60004.85004.8500933,817
21 Feb 20225.05004.97504.80004.95004.9500563,982
18 Feb 20225.05005.07504.90005.05005.0500145,220
17 Feb 20224.95005.07504.90005.05005.0500271,524
16 Feb 20224.95004.97504.90004.95004.9500120,332
15 Feb 20225.05005.09804.90004.95004.9500306,084
14 Feb 20225.05005.18504.80005.05005.05001,518,749
11 Feb 20225.15005.20005.00005.05005.0500999,062
10 Feb 20225.12505.25005.00305.15005.15001,330,091
09 Feb 20225.05005.25005.03005.12505.1250816,731
08 Feb 20225.35005.21604.97705.05005.05001,266,915
07 Feb 20225.35005.50005.20905.35005.35001,255,390
04 Feb 20225.35005.50005.20005.35005.3500668,659
03 Feb 20225.30005.50005.24505.35005.3500993,000
02 Feb 20225.10005.40005.07005.30005.30001,342,374
01 Feb 20225.05005.20004.96705.10005.1000973,835
31 Jan 20225.05005.17004.80005.05005.05001,080,360
28 Jan 20225.25005.33504.99805.05005.05001,417,750
27 Jan 20225.25005.34005.10205.25005.25001,266,431
26 Jan 20225.35005.40005.12505.25005.25001,930,117
25 Jan 20225.45005.50005.21005.35005.3500696,372
24 Jan 20225.35005.60005.31505.45005.45001,339,171
21 Jan 20225.60005.80005.30005.35005.35001,182,413
20 Jan 20225.40005.70005.36505.55005.55001,402,576
19 Jan 20225.75005.77505.26505.40005.40001,795,040
18 Jan 20225.75005.82505.60105.75005.7500825,440
17 Jan 20225.70005.87305.55005.75005.7500618,669
14 Jan 20225.85006.00005.67505.70005.70001,210,320
13 Jan 20225.85005.88005.60005.85005.85001,750,710
12 Jan 20225.85005.97505.70005.85005.8500948,077
11 Jan 20225.50005.98005.32005.85005.85001,802,699
10 Jan 20225.30005.69005.21505.50005.5000465,502
07 Jan 20225.25005.30005.21005.25005.2500253,009
06 Jan 20225.30005.29805.21005.25005.2500301,264
05 Jan 20225.42505.49005.21205.30005.3000638,585
04 Jan 20225.55005.70005.30005.42505.42501,731,910
31 Dec 20215.50005.69005.31005.55005.5500415,635
30 Dec 20215.45005.60005.29605.50005.5000444,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...