Kavango Resources Plc (KAV.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:20PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | 5.34 | 5.34 | 5.00 | 5.05 | 5.05 | 1,417,750 |
| 27 Jan 2022 | 5.25 | 5.34 | 5.10 | 5.25 | 5.25 | 1,266,431 |
| 26 Jan 2022 | 5.35 | 5.40 | 5.13 | 5.25 | 5.25 | 1,930,117 |
| 25 Jan 2022 | 5.45 | 5.50 | 5.21 | 5.35 | 5.35 | 696,372 |
| 24 Jan 2022 | 5.35 | 5.60 | 5.32 | 5.45 | 5.45 | 1,339,171 |
| 21 Jan 2022 | 5.60 | 5.80 | 5.30 | 5.35 | 5.35 | 1,182,413 |
| 20 Jan 2022 | 5.40 | 5.70 | 5.36 | 5.55 | 5.55 | 1,402,576 |
| 19 Jan 2022 | 5.75 | 5.78 | 5.26 | 5.40 | 5.40 | 1,795,040 |
| 18 Jan 2022 | 5.75 | 5.82 | 5.60 | 5.75 | 5.75 | 825,440 |
| 17 Jan 2022 | 5.70 | 5.87 | 5.55 | 5.75 | 5.75 | 618,669 |
| 14 Jan 2022 | 5.85 | 6.00 | 5.68 | 5.70 | 5.70 | 1,210,320 |
| 13 Jan 2022 | 5.85 | 5.88 | 5.60 | 5.85 | 5.85 | 1,750,710 |
| 12 Jan 2022 | 5.85 | 5.97 | 5.70 | 5.85 | 5.85 | 948,077 |
| 11 Jan 2022 | 5.50 | 5.98 | 5.32 | 5.85 | 5.85 | 1,802,699 |
| 10 Jan 2022 | 5.30 | 5.69 | 5.22 | 5.50 | 5.50 | 465,502 |
| 07 Jan 2022 | 5.25 | 5.30 | 5.21 | 5.25 | 5.25 | 253,009 |
| 06 Jan 2022 | 5.30 | 5.30 | 5.21 | 5.25 | 5.25 | 301,264 |
| 05 Jan 2022 | 5.43 | 5.49 | 5.21 | 5.30 | 5.30 | 638,585 |
| 04 Jan 2022 | 5.55 | 5.70 | 5.30 | 5.43 | 5.43 | 1,731,910 |
| 31 Dec 2021 | 5.50 | 5.69 | 5.31 | 5.55 | 5.55 | 415,635 |
| 30 Dec 2021 | 5.45 | 5.60 | 5.30 | 5.50 | 5.50 | 444,010 |
| 29 Dec 2021 | 5.70 | 5.70 | 5.36 | 5.45 | 5.45 | 205,611 |
| 24 Dec 2021 | 5.50 | 5.75 | 5.42 | 5.70 | 5.70 | 883,264 |
| 23 Dec 2021 | 5.05 | 5.60 | 4.71 | 5.50 | 5.50 | 2,069,322 |
| 22 Dec 2021 | 5.10 | 5.20 | 4.72 | 5.05 | 5.05 | 579,799 |
| 21 Dec 2021 | 5.40 | 5.34 | 5.00 | 5.10 | 5.10 | 333,549 |
| 20 Dec 2021 | 5.40 | 5.48 | 5.10 | 5.40 | 5.40 | 828,821 |
| 17 Dec 2021 | 5.30 | 5.60 | 5.20 | 5.40 | 5.40 | 1,130,291 |
| 16 Dec 2021 | 5.65 | 5.40 | 5.04 | 5.25 | 5.25 | 2,664,154 |
| 15 Dec 2021 | 5.75 | 5.85 | 5.50 | 5.65 | 5.65 | 341,388 |
| 14 Dec 2021 | 5.60 | 6.00 | 5.60 | 5.70 | 5.70 | 1,979,673 |
| 13 Dec 2021 | 5.10 | 5.80 | 5.15 | 5.57 | 5.57 | 2,938,544 |
| 10 Dec 2021 | 4.85 | 5.15 | 4.84 | 5.10 | 5.10 | 1,336,297 |
| 09 Dec 2021 | 4.90 | 4.98 | 4.76 | 4.85 | 4.85 | 385,754 |
| 08 Dec 2021 | 5.10 | 5.10 | 4.80 | 4.90 | 4.90 | 189,664 |
| 07 Dec 2021 | 5.10 | 5.18 | 5.00 | 5.10 | 5.10 | 267,001 |
| 06 Dec 2021 | 5.15 | 5.18 | 5.00 | 5.10 | 5.10 | 164,226 |
| 03 Dec 2021 | 5.15 | 5.25 | 5.05 | 5.15 | 5.15 | 163,409 |
| 02 Dec 2021 | 5.20 | 5.19 | 5.01 | 5.15 | 5.15 | 222,398 |
| 01 Dec 2021 | 5.45 | 5.50 | 5.13 | 5.20 | 5.20 | 1,044,233 |
| 30 Nov 2021 | 5.60 | 5.69 | 5.14 | 5.45 | 5.45 | 1,389,311 |
| 29 Nov 2021 | 5.40 | 5.80 | 5.30 | 5.65 | 5.65 | 1,877,487 |
| 26 Nov 2021 | 5.78 | 5.84 | 5.33 | 5.40 | 5.40 | 4,029,480 |
| 25 Nov 2021 | 4.95 | 5.94 | 4.95 | 5.70 | 5.70 | 2,289,447 |
| 24 Nov 2021 | 4.85 | 5.00 | 4.72 | 4.90 | 4.90 | 1,060,532 |
| 23 Nov 2021 | 4.80 | 4.90 | 4.71 | 4.85 | 4.85 | 1,595,955 |
| 22 Nov 2021 | 4.60 | 4.90 | 4.55 | 4.75 | 4.75 | 1,757,169 |
| 19 Nov 2021 | 4.85 | 4.95 | 4.42 | 4.60 | 4.60 | 2,154,551 |
| 18 Nov 2021 | 5.13 | 5.15 | 4.80 | 4.85 | 4.85 | 1,108,245 |
| 17 Nov 2021 | 5.20 | 5.37 | 5.00 | 5.13 | 5.13 | 1,175,744 |
| 16 Nov 2021 | 5.10 | 5.60 | 5.04 | 5.20 | 5.20 | 1,638,226 |
| 15 Nov 2021 | 5.10 | 5.20 | 5.02 | 5.10 | 5.10 | 944,954 |
| 12 Nov 2021 | 5.05 | 5.20 | 4.94 | 5.10 | 5.10 | 410,703 |
| 11 Nov 2021 | 5.10 | 5.10 | 4.91 | 5.05 | 5.05 | 530,897 |
| 10 Nov 2021 | 5.10 | 5.18 | 5.00 | 5.10 | 5.10 | 113,613 |
| 09 Nov 2021 | 5.30 | 5.39 | 5.00 | 5.10 | 5.10 | 808,808 |
| 08 Nov 2021 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 1,043,388 |
| 05 Nov 2021 | 5.10 | 5.40 | 5.02 | 5.30 | 5.30 | 896,345 |
| 04 Nov 2021 | 5.10 | 5.20 | 5.01 | 5.10 | 5.10 | 439,832 |
| 03 Nov 2021 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | 1,114,748 |
| 02 Nov 2021 | 5.20 | 5.27 | 5.10 | 5.20 | 5.20 | 1,193,398 |
| 01 Nov 2021 | 5.43 | 5.55 | 5.00 | 5.20 | 5.20 | 2,132,045 |
| 29 Oct 2021 | 5.05 | 5.55 | 5.00 | 5.43 | 5.43 | 3,189,845 |
| 28 Oct 2021 | 5.15 | 5.20 | 4.93 | 5.05 | 5.05 | 430,649 |
| 27 Oct 2021 | 5.05 | 5.10 | 5.01 | 5.05 | 5.05 | 361,158 |
| 26 Oct 2021 | 5.05 | 5.10 | 5.01 | 5.05 | 5.05 | 335,708 |
| 25 Oct 2021 | 5.10 | 5.20 | 5.00 | 5.05 | 5.05 | 476,057 |
| 22 Oct 2021 | 5.18 | 5.22 | 5.02 | 5.10 | 5.10 | 921,462 |
| 21 Oct 2021 | 5.18 | 5.25 | 5.10 | 5.18 | 5.18 | 147,589 |
| 20 Oct 2021 | 5.05 | 5.22 | 5.00 | 5.18 | 5.18 | 743,679 |
| 19 Oct 2021 | 5.05 | 5.10 | 5.01 | 5.05 | 5.05 | 578,311 |
| 18 Oct 2021 | 5.10 | 5.20 | 5.00 | 5.05 | 5.05 | 707,409 |
| 15 Oct 2021 | 5.35 | 5.49 | 5.20 | 5.25 | 5.25 | 1,658,507 |
| 14 Oct 2021 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | 1,023,535 |
| 13 Oct 2021 | 5.40 | 5.50 | 5.30 | 5.35 | 5.35 | 1,085,772 |
| 12 Oct 2021 | 5.45 | 5.50 | 5.34 | 5.40 | 5.40 | 779,137 |
| 11 Oct 2021 | 5.55 | 5.60 | 5.42 | 5.45 | 5.45 | 339,218 |
| 08 Oct 2021 | 5.55 | 5.60 | 5.53 | 5.55 | 5.55 | 391,552 |
| 07 Oct 2021 | 5.80 | 5.90 | 5.53 | 5.55 | 5.55 | 961,864 |
| 06 Oct 2021 | 5.80 | 5.89 | 5.60 | 5.65 | 5.65 | 810,351 |
| 05 Oct 2021 | 5.80 | 5.90 | 5.71 | 5.80 | 5.80 | 806,036 |
| 04 Oct 2021 | 5.90 | 5.81 | 5.63 | 5.65 | 5.65 | 1,270,840 |
| 01 Oct 2021 | 5.90 | 6.10 | 5.80 | 5.90 | 5.90 | 847,744 |
| 30 Sept 2021 | 5.80 | 6.00 | 5.82 | 5.90 | 5.90 | 405,308 |
| 29 Sept 2021 | 5.85 | 5.90 | 5.70 | 5.80 | 5.80 | 675,933 |
| 28 Sept 2021 | 5.90 | 6.00 | 5.80 | 5.85 | 5.85 | 2,017,931 |
| 27 Sept 2021 | 6.05 | 6.20 | 5.84 | 5.90 | 5.90 | 1,757,822 |
| 24 Sept 2021 | 6.05 | 6.10 | 5.88 | 6.05 | 6.05 | 2,074,285 |
| 23 Sept 2021 | 5.70 | 6.10 | 5.62 | 6.05 | 6.05 | 2,886,900 |
| 22 Sept 2021 | 5.80 | 5.90 | 5.63 | 5.70 | 5.70 | 2,024,883 |
| 21 Sept 2021 | 6.00 | 6.30 | 5.74 | 5.80 | 5.80 | 3,679,271 |
| 20 Sept 2021 | 5.40 | 6.15 | 5.47 | 5.95 | 5.95 | 14,391,202 |
| 17 Sept 2021 | 5.10 | 5.38 | 4.80 | 5.30 | 5.30 | 5,165,442 |
| 16 Sept 2021 | 4.55 | 4.89 | 4.52 | 4.80 | 4.80 | 2,386,156 |
| 15 Sept 2021 | 4.20 | 4.70 | 4.26 | 4.55 | 4.55 | 4,431,095 |
| 14 Sept 2021 | 3.85 | 4.30 | 3.73 | 4.20 | 4.20 | 6,195,478 |
| 13 Sept 2021 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 35,000 |
| 10 Sept 2021 | 3.90 | 4.07 | 3.80 | 3.95 | 3.95 | 1,037,350 |
| 09 Sept 2021 | 3.90 | 3.94 | 3.80 | 3.90 | 3.90 | 373,997 |
| 08 Sept 2021 | 3.95 | 3.97 | 3.82 | 3.90 | 3.90 | 1,180,076 |
| *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.
