UK markets open in 3 hours 50 minutes

Kavango Resources Plc (KAV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.05000.0000 (0.00%)
At close: 03:28PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20241.05001.10001.01701.05001.0500401,703
17 Apr 20241.05001.10001.01001.05001.0500833,507
16 Apr 20241.10001.19001.00701.05001.05002,424,589
15 Apr 20241.10001.26701.02801.10001.10009,466,330
12 Apr 20240.95001.20000.95401.02501.025011,351,406
11 Apr 20240.90000.99000.92500.95000.95001,272,888
10 Apr 20240.90000.90000.83700.85000.8500701,803
09 Apr 20240.85000.90000.82100.85000.85001,085,651
08 Apr 20240.85000.90000.82000.85000.85001,398,407
05 Apr 20240.85000.90000.90000.85000.8500553
04 Apr 20240.87500.90000.85000.85000.85001,955,694
03 Apr 20240.87500.90000.85000.87500.87503,127,097
02 Apr 20240.92500.97000.85000.87500.87503,998,162
28 Mar 20240.85000.89200.82800.92500.92503,891,381
27 Mar 20240.85000.85000.85000.85000.8500-
26 Mar 20240.85000.90000.82500.85000.8500431,209
25 Mar 20240.82500.89300.81300.85000.85002,077,576
22 Mar 20240.82500.82900.78500.82500.8250350,000
21 Mar 20240.85000.86000.78500.86000.86002,345,530
20 Mar 20240.85000.82900.82900.80000.800017,500
19 Mar 20240.85000.80000.75000.80000.8000700,000
18 Mar 20240.85000.85000.78200.80000.8000503,174
15 Mar 20240.77500.89000.77000.80000.80004,087,295
14 Mar 20240.75000.80000.75000.77500.77504,472,659
13 Mar 20240.75000.80000.70400.75000.7500754,491
12 Mar 20240.75000.80000.73000.75000.7500805,597
11 Mar 20240.75000.80000.67500.75000.75008,145,605
08 Mar 20240.77500.95000.70300.75000.750012,896,621
07 Mar 20240.72500.75000.70400.72500.72502,081,952
06 Mar 20240.70000.85000.71000.72500.72508,958,034
05 Mar 20240.70000.75000.68000.70000.7000737,656
04 Mar 20240.65000.77000.60000.70000.70002,307,825
01 Mar 20240.65000.65000.65000.65000.6500955,377
29 Feb 20240.65000.70000.61500.65000.65001,424,463
28 Feb 20240.65000.70000.60300.65000.65002,141,481
27 Feb 20240.65000.70000.60500.65000.6500161,274
26 Feb 20240.65000.70000.61100.65000.6500440,852
23 Feb 20240.65000.70000.61500.65000.6500848,336
22 Feb 20240.65000.67000.60000.65000.6500604,086
21 Feb 20240.65000.70000.61500.65000.650032,856
20 Feb 20240.65000.70000.61100.65000.6500163,589
19 Feb 20240.65000.70000.61000.65000.6500206,729
16 Feb 20240.65000.65000.65000.65000.6500-
15 Feb 20240.65000.61500.61500.65000.6500187,161
14 Feb 20240.65000.70000.61300.65000.6500507,944
13 Feb 20240.65000.70000.62700.65000.6500180,034
12 Feb 20240.67500.66000.62700.65000.65001,286,424
09 Feb 20240.65000.66700.65000.67500.6750865,864
08 Feb 20240.70000.71000.62000.67500.67502,329,263
07 Feb 20240.67500.80000.66900.75000.75007,879,940
06 Feb 20240.70000.74500.63100.67500.6750306,252
05 Feb 20240.65000.73000.66700.70000.70002,253,446
02 Feb 20240.65000.69000.60000.65000.650035,797
01 Feb 20240.62500.64700.62500.65000.65001,773,422
31 Jan 20240.65000.67000.60000.62500.62501,139,315
30 Jan 20240.67500.70000.64200.67500.6750107,391
29 Jan 20240.65000.70000.61000.67500.6750741,870
26 Jan 20240.65000.70000.62600.67500.6750221,073
25 Jan 20240.65000.70000.60000.67000.67001,848,062
24 Jan 20240.67500.67500.60000.67500.67501,520,000
23 Jan 20240.65000.66900.66900.67500.6750119,581
22 Jan 20240.67500.62800.60000.65000.6500844,031
19 Jan 20240.67500.70000.62800.67500.675017,757
18 Jan 20240.65000.67800.67800.65000.6500235,988
17 Jan 20240.67500.67800.62500.65000.6500391,344
16 Jan 20240.67500.61800.61800.65000.650025,721
15 Jan 20240.65000.65900.61500.65000.6500487,473
12 Jan 20240.65000.69000.60000.65000.65001,765,909
11 Jan 20240.67500.70000.60000.65000.6500744,569
10 Jan 20240.67500.70000.66000.65000.6500251,617
09 Jan 20240.65000.62500.60000.65000.6500706,169
08 Jan 20240.65000.70000.60000.65000.65001,289,074
05 Jan 20240.67500.68000.60000.65000.65002,516,922
04 Jan 20240.67500.75000.60000.67500.6750337,432
03 Jan 20240.65000.69500.60000.67500.67502,558,370
02 Jan 20240.65000.70000.60000.65000.65001,707,070
29 Dec 20230.65000.60000.60000.65000.650022,017
28 Dec 20230.70000.75000.60000.65000.65002,664,343
27 Dec 20230.67500.70000.65000.70000.7000189,866
22 Dec 20230.67500.67000.65600.67500.6750650,210
21 Dec 20230.67500.65000.65000.67500.6750123,358
20 Dec 20230.67500.67500.65000.67500.6750370,956
19 Dec 20230.67500.69300.66700.67500.6750729,783
18 Dec 20230.75000.73000.67500.67500.67502,506,042
15 Dec 20230.75000.76500.70000.75000.75001,568,899
14 Dec 20230.75000.78800.78000.75000.7500244,138
13 Dec 20230.70000.80000.72500.75000.75003,271,724
12 Dec 20230.70000.78000.66700.71000.71002,861,737
11 Dec 20230.70000.75000.75000.70000.7000132
08 Dec 20230.62500.70000.60200.70000.70003,228,620
07 Dec 20230.67500.65000.61500.62500.6250910,289
06 Dec 20230.67500.68900.65300.67500.6750596,909
05 Dec 20230.65000.70000.65300.67500.6750644,328
04 Dec 20230.65000.67300.62500.65000.6500603,484
01 Dec 20230.65000.67300.62300.65000.6500397,479
30 Nov 20230.65000.67300.62000.65000.6500464,458
29 Nov 20230.62500.67500.64600.65000.6500411,681
28 Nov 20230.62500.60500.60000.62500.625044,677
27 Nov 20230.62500.64500.60000.62500.6250111,924
24 Nov 20230.65000.69700.60800.62500.62501,133,059
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...