UK Markets closed

Kavango Resources Plc (KAV.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5.05-0.20 (-3.81%)
At close: 05:20PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20225.345.345.005.055.051,417,750
27 Jan 20225.255.345.105.255.251,266,431
26 Jan 20225.355.405.135.255.251,930,117
25 Jan 20225.455.505.215.355.35696,372
24 Jan 20225.355.605.325.455.451,339,171
21 Jan 20225.605.805.305.355.351,182,413
20 Jan 20225.405.705.365.555.551,402,576
19 Jan 20225.755.785.265.405.401,795,040
18 Jan 20225.755.825.605.755.75825,440
17 Jan 20225.705.875.555.755.75618,669
14 Jan 20225.856.005.685.705.701,210,320
13 Jan 20225.855.885.605.855.851,750,710
12 Jan 20225.855.975.705.855.85948,077
11 Jan 20225.505.985.325.855.851,802,699
10 Jan 20225.305.695.225.505.50465,502
07 Jan 20225.255.305.215.255.25253,009
06 Jan 20225.305.305.215.255.25301,264
05 Jan 20225.435.495.215.305.30638,585
04 Jan 20225.555.705.305.435.431,731,910
31 Dec 20215.505.695.315.555.55415,635
30 Dec 20215.455.605.305.505.50444,010
29 Dec 20215.705.705.365.455.45205,611
24 Dec 20215.505.755.425.705.70883,264
23 Dec 20215.055.604.715.505.502,069,322
22 Dec 20215.105.204.725.055.05579,799
21 Dec 20215.405.345.005.105.10333,549
20 Dec 20215.405.485.105.405.40828,821
17 Dec 20215.305.605.205.405.401,130,291
16 Dec 20215.655.405.045.255.252,664,154
15 Dec 20215.755.855.505.655.65341,388
14 Dec 20215.606.005.605.705.701,979,673
13 Dec 20215.105.805.155.575.572,938,544
10 Dec 20214.855.154.845.105.101,336,297
09 Dec 20214.904.984.764.854.85385,754
08 Dec 20215.105.104.804.904.90189,664
07 Dec 20215.105.185.005.105.10267,001
06 Dec 20215.155.185.005.105.10164,226
03 Dec 20215.155.255.055.155.15163,409
02 Dec 20215.205.195.015.155.15222,398
01 Dec 20215.455.505.135.205.201,044,233
30 Nov 20215.605.695.145.455.451,389,311
29 Nov 20215.405.805.305.655.651,877,487
26 Nov 20215.785.845.335.405.404,029,480
25 Nov 20214.955.944.955.705.702,289,447
24 Nov 20214.855.004.724.904.901,060,532
23 Nov 20214.804.904.714.854.851,595,955
22 Nov 20214.604.904.554.754.751,757,169
19 Nov 20214.854.954.424.604.602,154,551
18 Nov 20215.135.154.804.854.851,108,245
17 Nov 20215.205.375.005.135.131,175,744
16 Nov 20215.105.605.045.205.201,638,226
15 Nov 20215.105.205.025.105.10944,954
12 Nov 20215.055.204.945.105.10410,703
11 Nov 20215.105.104.915.055.05530,897
10 Nov 20215.105.185.005.105.10113,613
09 Nov 20215.305.395.005.105.10808,808
08 Nov 20215.305.405.205.305.301,043,388
05 Nov 20215.105.405.025.305.30896,345
04 Nov 20215.105.205.015.105.10439,832
03 Nov 20215.205.205.055.105.101,114,748
02 Nov 20215.205.275.105.205.201,193,398
01 Nov 20215.435.555.005.205.202,132,045
29 Oct 20215.055.555.005.435.433,189,845
28 Oct 20215.155.204.935.055.05430,649
27 Oct 20215.055.105.015.055.05361,158
26 Oct 20215.055.105.015.055.05335,708
25 Oct 20215.105.205.005.055.05476,057
22 Oct 20215.185.225.025.105.10921,462
21 Oct 20215.185.255.105.185.18147,589
20 Oct 20215.055.225.005.185.18743,679
19 Oct 20215.055.105.015.055.05578,311
18 Oct 20215.105.205.005.055.05707,409
15 Oct 20215.355.495.205.255.251,658,507
14 Oct 20215.355.505.205.355.351,023,535
13 Oct 20215.405.505.305.355.351,085,772
12 Oct 20215.455.505.345.405.40779,137
11 Oct 20215.555.605.425.455.45339,218
08 Oct 20215.555.605.535.555.55391,552
07 Oct 20215.805.905.535.555.55961,864
06 Oct 20215.805.895.605.655.65810,351
05 Oct 20215.805.905.715.805.80806,036
04 Oct 20215.905.815.635.655.651,270,840
01 Oct 20215.906.105.805.905.90847,744
30 Sept 20215.806.005.825.905.90405,308
29 Sept 20215.855.905.705.805.80675,933
28 Sept 20215.906.005.805.855.852,017,931
27 Sept 20216.056.205.845.905.901,757,822
24 Sept 20216.056.105.886.056.052,074,285
23 Sept 20215.706.105.626.056.052,886,900
22 Sept 20215.805.905.635.705.702,024,883
21 Sept 20216.006.305.745.805.803,679,271
20 Sept 20215.406.155.475.955.9514,391,202
17 Sept 20215.105.384.805.305.305,165,442
16 Sept 20214.554.894.524.804.802,386,156
15 Sept 20214.204.704.264.554.554,431,095
14 Sept 20213.854.303.734.204.206,195,478
13 Sept 20213.893.893.893.893.8935,000
10 Sept 20213.904.073.803.953.951,037,350
09 Sept 20213.903.943.803.903.90373,997
08 Sept 20213.953.973.823.903.901,180,076
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...