UK markets closed
NIKKEI 225
27,686.40 -199.47 (-0.72%) HANG SENG
18,814.82 -626.36 (-3.22%) CRUDE OIL
72.48 -1.77 (-2.38%) GOLD FUTURES
1,798.90 +16.50 (+0.93%) DOW
33,597.92 +1.58 (+0.00%) BTC-GBP
13,781.73 -200.77 (-1.44%)
Kavango Resources Plc (KAV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:02PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 1.7500 | 1.7500 | 1.7326 | 1.7250 | 1.7250 | 113,576 |
| 06 Dec 2022 | 1.8000 | 1.8500 | 1.7000 | 1.7250 | 1.7250 | 2,890,508 |
| 05 Dec 2022 | 1.8000 | 1.8860 | 1.7000 | 1.8000 | 1.8000 | 5,563,692 |
| 02 Dec 2022 | 1.7500 | 1.8500 | 1.6000 | 1.8000 | 1.8000 | 1,724,921 |
| 01 Dec 2022 | 1.6000 | 1.7000 | 1.5760 | 1.7500 | 1.7500 | 1,846,722 |
| 30 Nov 2022 | 1.6500 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 555,301 |
| 29 Nov 2022 | 1.6000 | 1.6850 | 1.6800 | 1.6500 | 1.6500 | 541,342 |
| 28 Nov 2022 | 1.8000 | 1.8300 | 1.6100 | 1.6000 | 1.6000 | 924,064 |
| 25 Nov 2022 | 1.8000 | 1.8850 | 1.6500 | 1.8000 | 1.8000 | 2,214,670 |
| 24 Nov 2022 | 1.8000 | 1.7750 | 1.6100 | 1.7000 | 1.7000 | 1,522,913 |
| 23 Nov 2022 | 1.8000 | 1.8250 | 1.7100 | 1.8000 | 1.8000 | 50,400 |
| 22 Nov 2022 | 1.8500 | 1.8250 | 1.7500 | 1.8000 | 1.8000 | 155,000 |
| 21 Nov 2022 | 1.8000 | 1.8400 | 1.7500 | 1.8500 | 1.8500 | 894,352 |
| 18 Nov 2022 | 1.8000 | 1.8440 | 1.8000 | 1.8000 | 1.8000 | 159,275 |
| 17 Nov 2022 | 1.8000 | 1.8480 | 1.6560 | 1.8000 | 1.8000 | 623,358 |
| 16 Nov 2022 | 1.8500 | 1.8890 | 1.7040 | 1.8000 | 1.8000 | 451,757 |
| 15 Nov 2022 | 1.8500 | 1.9750 | 1.7210 | 1.8500 | 1.8500 | 1,928,702 |
| 14 Nov 2022 | 1.8500 | 1.9850 | 1.7080 | 1.8500 | 1.8500 | 596,169 |
| 11 Nov 2022 | 1.7000 | 1.9250 | 1.7940 | 1.8500 | 1.8500 | 249,416 |
| 10 Nov 2022 | 1.6500 | 1.7900 | 1.6000 | 1.7000 | 1.7000 | 458,040 |
| 09 Nov 2022 | 1.8000 | 1.7250 | 1.5500 | 1.6500 | 1.6500 | 1,153,082 |
| 08 Nov 2022 | 1.8500 | 1.8300 | 1.7030 | 1.8000 | 1.8000 | 965,680 |
| 07 Nov 2022 | 1.9000 | 1.8880 | 1.7380 | 1.8500 | 1.8500 | 1,155,045 |
| 04 Nov 2022 | 2.0000 | 1.9900 | 1.7810 | 1.8300 | 1.8300 | 3,594,044 |
| 03 Nov 2022 | 1.8500 | 1.9400 | 1.6500 | 1.8500 | 1.8500 | 3,560,596 |
| 02 Nov 2022 | 1.8500 | 1.8500 | 1.7090 | 1.8000 | 1.8000 | 515,799 |
| 01 Nov 2022 | 1.8500 | 1.9300 | 1.7030 | 1.8500 | 1.8500 | 950,762 |
| 31 Oct 2022 | 1.8500 | 2.0000 | 1.7000 | 1.8500 | 1.8500 | 2,134,258 |
| 28 Oct 2022 | 1.8500 | 1.9420 | 1.7700 | 1.8500 | 1.8500 | 62,613 |
| 27 Oct 2022 | 1.8500 | 1.9900 | 1.7500 | 1.8500 | 1.8500 | 422,243 |
| 26 Oct 2022 | 1.8500 | 2.0000 | 1.7250 | 1.8500 | 1.8500 | 286,600 |
| 25 Oct 2022 | 1.9500 | 2.0000 | 1.7250 | 1.8500 | 1.8500 | 580,187 |
| 24 Oct 2022 | 1.9500 | 2.1000 | 1.7000 | 1.9500 | 1.9500 | 1,982,628 |
| 21 Oct 2022 | 1.8500 | 2.0000 | 1.9280 | 1.9500 | 1.9500 | 262,970 |
| 20 Oct 2022 | 1.8000 | 1.9800 | 1.7000 | 1.8500 | 1.8500 | 551,813 |
| 19 Oct 2022 | 1.8500 | 1.7000 | 1.7000 | 1.8500 | 1.8500 | 52,902 |
| 18 Oct 2022 | 1.9000 | 1.9650 | 1.7040 | 1.8500 | 1.8500 | 274,865 |
| 17 Oct 2022 | 1.9000 | 2.1000 | 1.7000 | 1.9000 | 1.9000 | 625,473 |
| 14 Oct 2022 | 1.8500 | 2.0880 | 1.7110 | 1.9000 | 1.9000 | 580,969 |
| 13 Oct 2022 | 2.1000 | 2.0020 | 1.7000 | 1.8500 | 1.8500 | 762,132 |
| 12 Oct 2022 | 2.1000 | 2.2000 | 2.0020 | 2.1000 | 2.1000 | 756,928 |
| 11 Oct 2022 | 1.8000 | 2.2000 | 1.8500 | 1.9500 | 1.9500 | 2,112,932 |
| 10 Oct 2022 | 1.8500 | 1.9800 | 1.7000 | 1.8000 | 1.8000 | 442,676 |
| 07 Oct 2022 | 1.8000 | 2.0000 | 1.8000 | 1.8500 | 1.8500 | 397,533 |
| 06 Oct 2022 | 1.6500 | 1.8800 | 1.6500 | 1.8000 | 1.8000 | 527,186 |
| 05 Oct 2022 | 1.6500 | 1.7000 | 1.6220 | 1.6500 | 1.6500 | 570,000 |
| 04 Oct 2022 | 1.6000 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 29,487 |
| 03 Oct 2022 | 1.6000 | 1.7000 | 1.4550 | 1.6000 | 1.6000 | 3,343,057 |
| 30 Sept 2022 | 1.6000 | 1.6380 | 1.5000 | 1.6000 | 1.6000 | 980,036 |
| 29 Sept 2022 | 1.6000 | 1.6240 | 1.5750 | 1.6000 | 1.6000 | 390,555 |
| 28 Sept 2022 | 1.6250 | 1.6470 | 1.5020 | 1.6000 | 1.6000 | 431,562 |
| 27 Sept 2022 | 1.6000 | 1.6500 | 1.5540 | 1.6000 | 1.6000 | 246,668 |
| 26 Sept 2022 | 1.6250 | 1.6250 | 1.5540 | 1.6240 | 1.6240 | 251,383 |
| 23 Sept 2022 | 1.7000 | 1.6340 | 1.6000 | 1.6250 | 1.6250 | 178,482 |
| 22 Sept 2022 | 1.7000 | 1.6500 | 1.6000 | 1.7000 | 1.7000 | 67,531 |
| 21 Sept 2022 | 1.6500 | 1.6800 | 1.5700 | 1.7250 | 1.7250 | 609,735 |
| 20 Sept 2022 | 1.6500 | 1.6950 | 1.6110 | 1.6800 | 1.6800 | 105,751 |
| 16 Sept 2022 | 1.7750 | 1.7750 | 1.7000 | 1.7000 | 1.7000 | 918,741 |
| 15 Sept 2022 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 121,294 |
| 14 Sept 2022 | 1.5750 | 1.6900 | 1.6170 | 1.6750 | 1.6750 | 1,138,136 |
| 13 Sept 2022 | 1.7250 | 1.7250 | 1.5350 | 1.5750 | 1.5750 | 811,625 |
| 12 Sept 2022 | 1.6880 | 1.6880 | 1.6880 | 1.6500 | 1.6500 | 7,000 |
| 09 Sept 2022 | 1.6750 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 406,950 |
| 08 Sept 2022 | 1.6750 | 1.6100 | 1.6000 | 1.6750 | 1.6750 | 605,834 |
| 07 Sept 2022 | 1.6250 | 1.7200 | 1.6020 | 1.6750 | 1.6750 | 400,013 |
| 06 Sept 2022 | 1.7000 | 1.7450 | 1.6010 | 1.6250 | 1.6250 | 390,637 |
| 05 Sept 2022 | 1.8750 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 684,897 |
| 02 Sept 2022 | 1.8750 | 1.9500 | 1.7580 | 1.8750 | 1.8750 | 577,319 |
| 01 Sept 2022 | 1.9000 | 2.0000 | 1.7500 | 1.8750 | 1.8750 | 942,468 |
| 31 Aug 2022 | 1.8000 | 1.9780 | 1.8010 | 1.9000 | 1.9000 | 1,379,923 |
| 30 Aug 2022 | 1.8250 | 1.9500 | 1.7020 | 1.8000 | 1.8000 | 862,452 |
| 26 Aug 2022 | 1.7250 | 1.9500 | 1.7430 | 1.8250 | 1.8250 | 1,559,819 |
| 25 Aug 2022 | 1.8250 | 1.7500 | 1.6000 | 1.6750 | 1.6750 | 1,391,805 |
| 24 Aug 2022 | 1.8250 | 1.8400 | 1.7500 | 1.8250 | 1.8250 | 426,898 |
| 23 Aug 2022 | 1.9250 | 1.9630 | 1.8030 | 1.8250 | 1.8250 | 341,541 |
| 22 Aug 2022 | 1.9000 | 1.9280 | 1.8100 | 1.9000 | 1.9000 | 556 |
| 19 Aug 2022 | 1.9250 | 1.9300 | 1.8100 | 1.9000 | 1.9000 | 1,561,010 |
| 18 Aug 2022 | 1.8000 | 1.9930 | 1.8000 | 1.9250 | 1.9250 | 1,732,629 |
| 17 Aug 2022 | 1.7500 | 1.7850 | 1.7150 | 1.8000 | 1.8000 | 371,283 |
| 16 Aug 2022 | 1.7500 | 1.8000 | 1.7150 | 1.7500 | 1.7500 | 1,062,606 |
| 15 Aug 2022 | 1.7500 | 1.7900 | 1.7850 | 1.7500 | 1.7500 | 29,549 |
| 12 Aug 2022 | 1.7500 | 1.7870 | 1.7150 | 1.7500 | 1.7500 | 129,231 |
| 11 Aug 2022 | 1.8000 | 1.7900 | 1.7000 | 1.7500 | 1.7500 | 933,520 |
| 10 Aug 2022 | 1.8000 | 1.8700 | 1.7260 | 1.8000 | 1.8000 | 961,032 |
| 09 Aug 2022 | 1.9000 | 1.8750 | 1.7000 | 1.8000 | 1.8000 | 267,266 |
| 08 Aug 2022 | 1.9000 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 105,645 |
| 05 Aug 2022 | 1.9000 | 1.9220 | 1.8100 | 1.9000 | 1.9000 | 50,208 |
| 04 Aug 2022 | 1.9000 | 1.9440 | 1.8000 | 1.9000 | 1.9000 | 177,156 |
| 03 Aug 2022 | 2.0000 | 1.9750 | 1.7250 | 1.9000 | 1.9000 | 1,026,105 |
| 02 Aug 2022 | 2.0500 | 2.0500 | 1.9000 | 2.0000 | 2.0000 | 1,443,688 |
| 01 Aug 2022 | 2.0500 | 2.1000 | 2.0240 | 2.0500 | 2.0500 | 237,763 |
| 29 Jul 2022 | 2.0750 | 2.0500 | 1.9000 | 1.9000 | 1.9000 | 282,447 |
| 28 Jul 2022 | 2.0750 | 2.1500 | 2.0650 | 2.0750 | 2.0750 | 197,672 |
| 27 Jul 2022 | 2.0750 | 1.9540 | 1.9530 | 2.0750 | 2.0750 | 98,491 |
| 26 Jul 2022 | 1.9500 | 2.1250 | 1.9500 | 2.0750 | 2.0750 | 790,718 |
| 25 Jul 2022 | 1.9250 | 2.0150 | 1.8780 | 1.9500 | 1.9500 | 1,169,411 |
| 22 Jul 2022 | 1.9250 | 2.0500 | 1.8250 | 1.9250 | 1.9250 | 3,314,967 |
| 21 Jul 2022 | 1.9000 | 1.9900 | 1.8380 | 1.9250 | 1.9250 | 506,247 |
| 20 Jul 2022 | 2.0000 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 485,519 |
| 19 Jul 2022 | 2.0000 | 2.0500 | 1.9020 | 2.0000 | 2.0000 | 238,761 |
| *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.
