UK Markets closed

Kavango Resources Plc (KAV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.10000.0000 (0.00%)
At close: 03:40PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20222.18402.20002.04412.10002.10001,071,433
29 Jun 20222.30002.33802.16302.10002.1000608,956
28 Jun 20222.30002.35002.20002.35002.35001,067,669
27 Jun 20222.40002.43002.20002.35002.35001,056,199
24 Jun 20222.50002.54002.31202.40002.4000622,869
23 Jun 20222.55002.70002.40302.50002.5000887,737
22 Jun 20222.45002.55502.31802.55002.5500392,092
21 Jun 20222.30002.50002.36602.45002.4500324,915
20 Jun 20222.35002.37202.31002.30002.3000728,509
17 Jun 20222.32502.37702.22502.35002.3500428,489
16 Jun 20222.35002.47002.30002.32502.3250663,771
15 Jun 20222.40002.50002.30002.35002.3500328,206
14 Jun 20222.45002.40002.30002.35002.3500414,130
13 Jun 20222.55002.60002.35002.45002.4500186,562
10 Jun 20222.55002.56002.41602.55002.5500607,814
09 Jun 20222.50002.57202.40302.55002.5500386,065
08 Jun 20222.55002.59002.45002.55002.5500512,315
07 Jun 20222.55002.66802.46002.55002.5500716,752
06 Jun 20222.55002.66802.47302.55002.5500545,494
01 Jun 20222.60002.63402.42202.55002.55001,442,710
31 May 20222.60002.63802.50002.60002.6000692,014
30 May 20222.60002.68002.52502.60002.6000265,000
27 May 20222.55002.69002.57202.60002.60001,458,412
26 May 20222.70002.72202.50002.55002.5500398,355
25 May 20222.65002.80002.60002.80002.8000732,775
24 May 20222.70002.69402.60602.65002.6500205,086
23 May 20222.75002.84002.60602.70002.7000676,821
20 May 20222.65002.78602.60302.75002.7500619,989
19 May 20222.65002.70002.60002.65002.65001,094,141
18 May 20223.05002.92002.40002.65002.65002,217,884
17 May 20223.00002.98002.90602.95002.9500235,491
16 May 20222.95003.09002.81503.00003.0000162,694
13 May 20222.85003.10002.81202.95002.9500553,548
12 May 20223.20003.18002.75002.85002.85001,494,899
11 May 20223.20003.30003.02803.20003.200091,999
10 May 20223.20003.20003.05203.20003.2000301,448
09 May 20223.05003.56403.00603.20003.20005,358,760
06 May 20223.00003.06602.71102.90002.90001,468,169
05 May 20223.00003.09002.82503.00003.0000660,528
04 May 20223.45003.35802.90003.00003.00001,635,005
03 May 20223.65003.79003.21503.45003.45003,884,592
29 Apr 20223.12503.78503.00003.65003.65003,839,978
28 Apr 20222.60003.20002.50003.10003.10003,139,650
27 Apr 20222.65002.73702.50002.60002.6000720,762
26 Apr 20222.60002.78502.52502.65002.65001,427,098
25 Apr 20222.70002.67502.41002.60002.60001,359,651
22 Apr 20222.75002.80002.52502.70002.70001,888,933
21 Apr 20222.90002.90002.62002.75002.75001,326,070
20 Apr 20222.90002.99002.81002.90002.9000493,212
19 Apr 20222.95003.10002.82502.90002.9000708,072
14 Apr 20222.62503.10002.67503.00003.00001,442,083
13 Apr 20222.70002.69002.50002.62502.6250962,778
12 Apr 20222.70002.76402.60002.70002.7000892,691
11 Apr 20222.75002.90002.60002.70002.70001,863,844
08 Apr 20222.85002.98502.60602.75002.75001,000,409
07 Apr 20222.80002.88002.52502.85002.85001,190,964
06 Apr 20222.80002.85002.71502.80002.8000374,471
05 Apr 20222.80002.90002.61002.80002.80001,083,388
04 Apr 20222.90002.86402.60002.80002.80001,800,021
01 Apr 20222.90002.95002.95002.90002.900016,664
31 Mar 20222.90002.96502.70002.90002.90001,426,257
30 Mar 20223.05002.97002.79002.90002.90001,942,605
29 Mar 20222.95003.00002.85003.05003.0500795,701
28 Mar 20223.05003.04202.80002.95002.95001,592,469
25 Mar 20223.10003.07502.85603.05003.0500892,055
24 Mar 20223.00003.12202.82503.10003.10001,495,809
23 Mar 20223.25003.25002.87503.00003.00002,016,144
22 Mar 20223.30003.26002.98103.20003.2000933,336
21 Mar 20223.40003.48403.13703.30003.30001,087,208
18 Mar 20223.50003.58003.30003.40003.4000936,231
17 Mar 20223.50003.59503.42603.50003.5000312,430
16 Mar 20223.35003.60003.22603.50003.5000761,476
15 Mar 20223.70003.64403.20203.35003.35001,060,365
14 Mar 20223.70003.85603.35003.70003.7000931,580
11 Mar 20223.70003.90003.55603.70003.7000812,945
10 Mar 20223.15003.87503.27503.70003.70002,620,578
09 Mar 20223.15003.27503.02203.15003.1500859,312
08 Mar 20223.05003.30002.76003.15003.15001,541,896
07 Mar 20223.30003.30002.90003.05003.05001,478,116
04 Mar 20223.50003.58003.21503.30003.3000705,343
03 Mar 20223.45003.60003.32003.50003.5000610,579
02 Mar 20223.45003.60003.12003.45003.45001,489,481
01 Mar 20224.10003.90003.30003.40003.40007,462,220
28 Feb 20225.00004.98003.54504.10004.10006,975,328
25 Feb 20224.35005.10004.34405.00005.00002,540,183
24 Feb 20224.60004.58004.30004.40004.4000564,734
23 Feb 20224.85004.89004.50304.60004.60001,097,110
22 Feb 20224.95004.90004.60004.85004.8500933,817
21 Feb 20225.05004.97504.80004.95004.9500563,982
18 Feb 20225.05005.07504.90005.05005.0500145,220
17 Feb 20224.95005.07504.90005.05005.0500271,524
16 Feb 20224.95004.97504.90004.95004.9500120,332
15 Feb 20225.05005.09804.90004.95004.9500306,084
14 Feb 20225.05005.18504.80005.05005.05001,518,749
11 Feb 20225.15005.20005.00005.05005.0500999,062
10 Feb 20225.12505.25005.00305.15005.15001,330,091
09 Feb 20225.05005.25005.03005.12505.1250816,731
08 Feb 20225.35005.21604.97705.05005.05001,266,915
07 Feb 20225.35005.50005.20905.35005.35001,255,390
04 Feb 20225.35005.50005.20005.35005.3500668,659
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...