Kavango Resources Plc (KAV.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 03:53PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 2.7000 | 2.6940 | 2.6060 | 2.6500 | 2.6500 | 205,086 |
| 23 May 2022 | 2.7500 | 2.8400 | 2.6060 | 2.7000 | 2.7000 | 676,821 |
| 20 May 2022 | 2.6500 | 2.7860 | 2.6030 | 2.7500 | 2.7500 | 619,989 |
| 19 May 2022 | 2.6500 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 1,094,141 |
| 18 May 2022 | 3.0500 | 2.9200 | 2.4000 | 2.6500 | 2.6500 | 2,217,884 |
| 17 May 2022 | 3.0000 | 2.9800 | 2.9060 | 2.9500 | 2.9500 | 235,491 |
| 16 May 2022 | 2.9500 | 3.0900 | 2.8150 | 3.0000 | 3.0000 | 162,694 |
| 13 May 2022 | 2.8500 | 3.1000 | 2.8120 | 2.9500 | 2.9500 | 553,548 |
| 12 May 2022 | 3.2000 | 3.1800 | 2.7500 | 2.8500 | 2.8500 | 1,494,899 |
| 11 May 2022 | 3.2000 | 3.3000 | 3.0280 | 3.2000 | 3.2000 | 91,999 |
| 10 May 2022 | 3.2000 | 3.2000 | 3.0520 | 3.2000 | 3.2000 | 301,448 |
| 09 May 2022 | 3.0500 | 3.5640 | 3.0060 | 3.2000 | 3.2000 | 5,358,760 |
| 06 May 2022 | 3.0000 | 3.0660 | 2.7110 | 2.9000 | 2.9000 | 1,468,169 |
| 05 May 2022 | 3.0000 | 3.0900 | 2.8250 | 3.0000 | 3.0000 | 660,528 |
| 04 May 2022 | 3.4500 | 3.3580 | 2.9000 | 3.0000 | 3.0000 | 1,635,005 |
| 03 May 2022 | 3.6500 | 3.7900 | 3.2150 | 3.4500 | 3.4500 | 3,884,592 |
| 29 Apr 2022 | 3.1250 | 3.7850 | 3.0000 | 3.6500 | 3.6500 | 3,839,978 |
| 28 Apr 2022 | 2.6000 | 3.2000 | 2.5000 | 3.1000 | 3.1000 | 3,139,650 |
| 27 Apr 2022 | 2.6500 | 2.7370 | 2.5000 | 2.6000 | 2.6000 | 720,762 |
| 26 Apr 2022 | 2.6000 | 2.7850 | 2.5250 | 2.6500 | 2.6500 | 1,427,098 |
| 25 Apr 2022 | 2.7000 | 2.6750 | 2.4100 | 2.6000 | 2.6000 | 1,359,651 |
| 22 Apr 2022 | 2.7500 | 2.8000 | 2.5250 | 2.7000 | 2.7000 | 1,888,933 |
| 21 Apr 2022 | 2.9000 | 2.9000 | 2.6200 | 2.7500 | 2.7500 | 1,326,070 |
| 20 Apr 2022 | 2.9000 | 2.9900 | 2.8100 | 2.9000 | 2.9000 | 493,212 |
| 19 Apr 2022 | 2.9500 | 3.1000 | 2.8250 | 2.9000 | 2.9000 | 708,072 |
| 14 Apr 2022 | 2.6250 | 3.1000 | 2.6750 | 3.0000 | 3.0000 | 1,442,083 |
| 13 Apr 2022 | 2.7000 | 2.6900 | 2.5000 | 2.6250 | 2.6250 | 962,778 |
| 12 Apr 2022 | 2.7000 | 2.7640 | 2.6000 | 2.7000 | 2.7000 | 892,691 |
| 11 Apr 2022 | 2.7500 | 2.9000 | 2.6000 | 2.7000 | 2.7000 | 1,863,844 |
| 08 Apr 2022 | 2.8500 | 2.9850 | 2.6060 | 2.7500 | 2.7500 | 1,000,409 |
| 07 Apr 2022 | 2.8000 | 2.8800 | 2.5250 | 2.8500 | 2.8500 | 1,190,964 |
| 06 Apr 2022 | 2.8000 | 2.8500 | 2.7150 | 2.8000 | 2.8000 | 374,471 |
| 05 Apr 2022 | 2.8000 | 2.9000 | 2.6100 | 2.8000 | 2.8000 | 1,083,388 |
| 04 Apr 2022 | 2.9000 | 2.8640 | 2.6000 | 2.8000 | 2.8000 | 1,800,021 |
| 01 Apr 2022 | 2.9000 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | 16,664 |
| 31 Mar 2022 | 2.9000 | 2.9650 | 2.7000 | 2.9000 | 2.9000 | 1,426,257 |
| 30 Mar 2022 | 3.0500 | 2.9700 | 2.7900 | 2.9000 | 2.9000 | 1,942,605 |
| 29 Mar 2022 | 2.9500 | 3.0000 | 2.8500 | 3.0500 | 3.0500 | 795,701 |
| 28 Mar 2022 | 3.0500 | 3.0420 | 2.8000 | 2.9500 | 2.9500 | 1,592,469 |
| 25 Mar 2022 | 3.1000 | 3.0750 | 2.8560 | 3.0500 | 3.0500 | 892,055 |
| 24 Mar 2022 | 3.0000 | 3.1220 | 2.8250 | 3.1000 | 3.1000 | 1,495,809 |
| 23 Mar 2022 | 3.2500 | 3.2500 | 2.8750 | 3.0000 | 3.0000 | 2,016,144 |
| 22 Mar 2022 | 3.3000 | 3.2600 | 2.9810 | 3.2000 | 3.2000 | 933,336 |
| 21 Mar 2022 | 3.4000 | 3.4840 | 3.1370 | 3.3000 | 3.3000 | 1,087,208 |
| 18 Mar 2022 | 3.5000 | 3.5800 | 3.3000 | 3.4000 | 3.4000 | 936,231 |
| 17 Mar 2022 | 3.5000 | 3.5950 | 3.4260 | 3.5000 | 3.5000 | 312,430 |
| 16 Mar 2022 | 3.3500 | 3.6000 | 3.2260 | 3.5000 | 3.5000 | 761,476 |
| 15 Mar 2022 | 3.7000 | 3.6440 | 3.2020 | 3.3500 | 3.3500 | 1,060,365 |
| 14 Mar 2022 | 3.7000 | 3.8560 | 3.3500 | 3.7000 | 3.7000 | 931,580 |
| 11 Mar 2022 | 3.7000 | 3.9000 | 3.5560 | 3.7000 | 3.7000 | 812,945 |
| 10 Mar 2022 | 3.1500 | 3.8750 | 3.2750 | 3.7000 | 3.7000 | 2,620,578 |
| 09 Mar 2022 | 3.1500 | 3.2750 | 3.0220 | 3.1500 | 3.1500 | 859,312 |
| 08 Mar 2022 | 3.0500 | 3.3000 | 2.7600 | 3.1500 | 3.1500 | 1,541,896 |
| 07 Mar 2022 | 3.3000 | 3.3000 | 2.9000 | 3.0500 | 3.0500 | 1,478,116 |
| 04 Mar 2022 | 3.5000 | 3.5800 | 3.2150 | 3.3000 | 3.3000 | 705,343 |
| 03 Mar 2022 | 3.4500 | 3.6000 | 3.3200 | 3.5000 | 3.5000 | 610,579 |
| 02 Mar 2022 | 3.4500 | 3.6000 | 3.1200 | 3.4500 | 3.4500 | 1,489,481 |
| 01 Mar 2022 | 4.1000 | 3.9000 | 3.3000 | 3.4000 | 3.4000 | 7,462,220 |
| 28 Feb 2022 | 5.0000 | 4.9800 | 3.5450 | 4.1000 | 4.1000 | 6,975,328 |
| 25 Feb 2022 | 4.3500 | 5.1000 | 4.3440 | 5.0000 | 5.0000 | 2,540,183 |
| 24 Feb 2022 | 4.6000 | 4.5800 | 4.3000 | 4.4000 | 4.4000 | 564,734 |
| 23 Feb 2022 | 4.8500 | 4.8900 | 4.5030 | 4.6000 | 4.6000 | 1,097,110 |
| 22 Feb 2022 | 4.9500 | 4.9000 | 4.6000 | 4.8500 | 4.8500 | 933,817 |
| 21 Feb 2022 | 5.0500 | 4.9750 | 4.8000 | 4.9500 | 4.9500 | 563,982 |
| 18 Feb 2022 | 5.0500 | 5.0750 | 4.9000 | 5.0500 | 5.0500 | 145,220 |
| 17 Feb 2022 | 4.9500 | 5.0750 | 4.9000 | 5.0500 | 5.0500 | 271,524 |
| 16 Feb 2022 | 4.9500 | 4.9750 | 4.9000 | 4.9500 | 4.9500 | 120,332 |
| 15 Feb 2022 | 5.0500 | 5.0980 | 4.9000 | 4.9500 | 4.9500 | 306,084 |
| 14 Feb 2022 | 5.0500 | 5.1850 | 4.8000 | 5.0500 | 5.0500 | 1,518,749 |
| 11 Feb 2022 | 5.1500 | 5.2000 | 5.0000 | 5.0500 | 5.0500 | 999,062 |
| 10 Feb 2022 | 5.1250 | 5.2500 | 5.0030 | 5.1500 | 5.1500 | 1,330,091 |
| 09 Feb 2022 | 5.0500 | 5.2500 | 5.0300 | 5.1250 | 5.1250 | 816,731 |
| 08 Feb 2022 | 5.3500 | 5.2160 | 4.9770 | 5.0500 | 5.0500 | 1,266,915 |
| 07 Feb 2022 | 5.3500 | 5.5000 | 5.2090 | 5.3500 | 5.3500 | 1,255,390 |
| 04 Feb 2022 | 5.3500 | 5.5000 | 5.2000 | 5.3500 | 5.3500 | 668,659 |
| 03 Feb 2022 | 5.3000 | 5.5000 | 5.2450 | 5.3500 | 5.3500 | 993,000 |
| 02 Feb 2022 | 5.1000 | 5.4000 | 5.0700 | 5.3000 | 5.3000 | 1,342,374 |
| 01 Feb 2022 | 5.0500 | 5.2000 | 4.9670 | 5.1000 | 5.1000 | 973,835 |
| 31 Jan 2022 | 5.0500 | 5.1700 | 4.8000 | 5.0500 | 5.0500 | 1,080,360 |
| 28 Jan 2022 | 5.2500 | 5.3350 | 4.9980 | 5.0500 | 5.0500 | 1,417,750 |
| 27 Jan 2022 | 5.2500 | 5.3400 | 5.1020 | 5.2500 | 5.2500 | 1,266,431 |
| 26 Jan 2022 | 5.3500 | 5.4000 | 5.1250 | 5.2500 | 5.2500 | 1,930,117 |
| 25 Jan 2022 | 5.4500 | 5.5000 | 5.2100 | 5.3500 | 5.3500 | 696,372 |
| 24 Jan 2022 | 5.3500 | 5.6000 | 5.3150 | 5.4500 | 5.4500 | 1,339,171 |
| 21 Jan 2022 | 5.6000 | 5.8000 | 5.3000 | 5.3500 | 5.3500 | 1,182,413 |
| 20 Jan 2022 | 5.4000 | 5.7000 | 5.3650 | 5.5500 | 5.5500 | 1,402,576 |
| 19 Jan 2022 | 5.7500 | 5.7750 | 5.2650 | 5.4000 | 5.4000 | 1,795,040 |
| 18 Jan 2022 | 5.7500 | 5.8250 | 5.6010 | 5.7500 | 5.7500 | 825,440 |
| 17 Jan 2022 | 5.7000 | 5.8730 | 5.5500 | 5.7500 | 5.7500 | 618,669 |
| 14 Jan 2022 | 5.8500 | 6.0000 | 5.6750 | 5.7000 | 5.7000 | 1,210,320 |
| 13 Jan 2022 | 5.8500 | 5.8800 | 5.6000 | 5.8500 | 5.8500 | 1,750,710 |
| 12 Jan 2022 | 5.8500 | 5.9750 | 5.7000 | 5.8500 | 5.8500 | 948,077 |
| 11 Jan 2022 | 5.5000 | 5.9800 | 5.3200 | 5.8500 | 5.8500 | 1,802,699 |
| 10 Jan 2022 | 5.3000 | 5.6900 | 5.2150 | 5.5000 | 5.5000 | 465,502 |
| 07 Jan 2022 | 5.2500 | 5.3000 | 5.2100 | 5.2500 | 5.2500 | 253,009 |
| 06 Jan 2022 | 5.3000 | 5.2980 | 5.2100 | 5.2500 | 5.2500 | 301,264 |
| 05 Jan 2022 | 5.4250 | 5.4900 | 5.2120 | 5.3000 | 5.3000 | 638,585 |
| 04 Jan 2022 | 5.5500 | 5.7000 | 5.3000 | 5.4250 | 5.4250 | 1,731,910 |
| 31 Dec 2021 | 5.5000 | 5.6900 | 5.3100 | 5.5500 | 5.5500 | 415,635 |
| 30 Dec 2021 | 5.4500 | 5.6000 | 5.2960 | 5.5000 | 5.5000 | 444,010 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
