UK markets closed

Kavango Resources Plc (KAV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.72500.0000 (0.00%)
At close: 02:02PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20221.75001.75001.73261.72501.7250113,576
06 Dec 20221.80001.85001.70001.72501.72502,890,508
05 Dec 20221.80001.88601.70001.80001.80005,563,692
02 Dec 20221.75001.85001.60001.80001.80001,724,921
01 Dec 20221.60001.70001.57601.75001.75001,846,722
30 Nov 20221.65001.70001.50001.60001.6000555,301
29 Nov 20221.60001.68501.68001.65001.6500541,342
28 Nov 20221.80001.83001.61001.60001.6000924,064
25 Nov 20221.80001.88501.65001.80001.80002,214,670
24 Nov 20221.80001.77501.61001.70001.70001,522,913
23 Nov 20221.80001.82501.71001.80001.800050,400
22 Nov 20221.85001.82501.75001.80001.8000155,000
21 Nov 20221.80001.84001.75001.85001.8500894,352
18 Nov 20221.80001.84401.80001.80001.8000159,275
17 Nov 20221.80001.84801.65601.80001.8000623,358
16 Nov 20221.85001.88901.70401.80001.8000451,757
15 Nov 20221.85001.97501.72101.85001.85001,928,702
14 Nov 20221.85001.98501.70801.85001.8500596,169
11 Nov 20221.70001.92501.79401.85001.8500249,416
10 Nov 20221.65001.79001.60001.70001.7000458,040
09 Nov 20221.80001.72501.55001.65001.65001,153,082
08 Nov 20221.85001.83001.70301.80001.8000965,680
07 Nov 20221.90001.88801.73801.85001.85001,155,045
04 Nov 20222.00001.99001.78101.83001.83003,594,044
03 Nov 20221.85001.94001.65001.85001.85003,560,596
02 Nov 20221.85001.85001.70901.80001.8000515,799
01 Nov 20221.85001.93001.70301.85001.8500950,762
31 Oct 20221.85002.00001.70001.85001.85002,134,258
28 Oct 20221.85001.94201.77001.85001.850062,613
27 Oct 20221.85001.99001.75001.85001.8500422,243
26 Oct 20221.85002.00001.72501.85001.8500286,600
25 Oct 20221.95002.00001.72501.85001.8500580,187
24 Oct 20221.95002.10001.70001.95001.95001,982,628
21 Oct 20221.85002.00001.92801.95001.9500262,970
20 Oct 20221.80001.98001.70001.85001.8500551,813
19 Oct 20221.85001.70001.70001.85001.850052,902
18 Oct 20221.90001.96501.70401.85001.8500274,865
17 Oct 20221.90002.10001.70001.90001.9000625,473
14 Oct 20221.85002.08801.71101.90001.9000580,969
13 Oct 20222.10002.00201.70001.85001.8500762,132
12 Oct 20222.10002.20002.00202.10002.1000756,928
11 Oct 20221.80002.20001.85001.95001.95002,112,932
10 Oct 20221.85001.98001.70001.80001.8000442,676
07 Oct 20221.80002.00001.80001.85001.8500397,533
06 Oct 20221.65001.88001.65001.80001.8000527,186
05 Oct 20221.65001.70001.62201.65001.6500570,000
04 Oct 20221.60001.70001.60001.65001.650029,487
03 Oct 20221.60001.70001.45501.60001.60003,343,057
30 Sept 20221.60001.63801.50001.60001.6000980,036
29 Sept 20221.60001.62401.57501.60001.6000390,555
28 Sept 20221.62501.64701.50201.60001.6000431,562
27 Sept 20221.60001.65001.55401.60001.6000246,668
26 Sept 20221.62501.62501.55401.62401.6240251,383
23 Sept 20221.70001.63401.60001.62501.6250178,482
22 Sept 20221.70001.65001.60001.70001.700067,531
21 Sept 20221.65001.68001.57001.72501.7250609,735
20 Sept 20221.65001.69501.61101.68001.6800105,751
16 Sept 20221.77501.77501.70001.70001.7000918,741
15 Sept 20221.67501.67501.67501.67501.6750121,294
14 Sept 20221.57501.69001.61701.67501.67501,138,136
13 Sept 20221.72501.72501.53501.57501.5750811,625
12 Sept 20221.68801.68801.68801.65001.65007,000
09 Sept 20221.67501.70001.61001.65001.6500406,950
08 Sept 20221.67501.61001.60001.67501.6750605,834
07 Sept 20221.62501.72001.60201.67501.6750400,013
06 Sept 20221.70001.74501.60101.62501.6250390,637
05 Sept 20221.87501.75001.70001.70001.7000684,897
02 Sept 20221.87501.95001.75801.87501.8750577,319
01 Sept 20221.90002.00001.75001.87501.8750942,468
31 Aug 20221.80001.97801.80101.90001.90001,379,923
30 Aug 20221.82501.95001.70201.80001.8000862,452
26 Aug 20221.72501.95001.74301.82501.82501,559,819
25 Aug 20221.82501.75001.60001.67501.67501,391,805
24 Aug 20221.82501.84001.75001.82501.8250426,898
23 Aug 20221.92501.96301.80301.82501.8250341,541
22 Aug 20221.90001.92801.81001.90001.9000556
19 Aug 20221.92501.93001.81001.90001.90001,561,010
18 Aug 20221.80001.99301.80001.92501.92501,732,629
17 Aug 20221.75001.78501.71501.80001.8000371,283
16 Aug 20221.75001.80001.71501.75001.75001,062,606
15 Aug 20221.75001.79001.78501.75001.750029,549
12 Aug 20221.75001.78701.71501.75001.7500129,231
11 Aug 20221.80001.79001.70001.75001.7500933,520
10 Aug 20221.80001.87001.72601.80001.8000961,032
09 Aug 20221.90001.87501.70001.80001.8000267,266
08 Aug 20221.90001.90001.88001.90001.9000105,645
05 Aug 20221.90001.92201.81001.90001.900050,208
04 Aug 20221.90001.94401.80001.90001.9000177,156
03 Aug 20222.00001.97501.72501.90001.90001,026,105
02 Aug 20222.05002.05001.90002.00002.00001,443,688
01 Aug 20222.05002.10002.02402.05002.0500237,763
29 Jul 20222.07502.05001.90001.90001.9000282,447
28 Jul 20222.07502.15002.06502.07502.0750197,672
27 Jul 20222.07501.95401.95302.07502.075098,491
26 Jul 20221.95002.12501.95002.07502.0750790,718
25 Jul 20221.92502.01501.87801.95001.95001,169,411
22 Jul 20221.92502.05001.82501.92501.92503,314,967
21 Jul 20221.90001.99001.83801.92501.9250506,247
20 Jul 20222.00001.99001.90001.90001.9000485,519
19 Jul 20222.00002.05001.90202.00002.0000238,761
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...