1. Share Prices

  2. Kavango Resources PLC (KAV)

1.55p+0.00 (+0.00%)17 May 2024, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kavango Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 20241.55p1.60p1.50p1.55p2,621,223
May 16, 20241.65p1.70p1.51p1.55p2,347,537
May 15, 20241.45p1.70p1.43p1.60p4,376,678
May 14, 20241.30p1.48p1.30p1.45p2,744,740
May 13, 20241.30p1.40p1.26p1.30p1,790,685
May 10, 20241.25p1.40p1.20p1.30p4,200,015
May 9, 20241.18p1.20p1.13p1.18p324,059
May 8, 20241.23p1.22p1.10p1.18p1,135,453
May 7, 20241.23p1.30p1.17p1.23p436,305
May 3, 20241.23p1.30p1.17p1.23p1,933,591
May 2, 20241.23p1.24p1.16p1.23p1,357,809
May 1, 20241.18p1.19p1.15p1.18p1,328,966
Apr 30, 20241.23p1.22p1.15p1.18p3,290,383
Apr 29, 20241.23p1.30p1.16p1.23p2,284,589
Apr 26, 20241.23p1.25p1.15p1.23p1,156,391
Apr 25, 20241.23p1.26p1.15p1.23p1,174,565
Apr 24, 20241.25p1.35p1.17p1.23p3,580,037
Apr 23, 20241.10p1.40p1.19p1.25p7,031,505
Apr 22, 20241.10p1.20p1.04p1.10p714,550
Apr 19, 20241.05p1.10p1.00p1.05p1,437,495
Apr 18, 20241.05p1.10p1.02p1.05p401,703
Apr 17, 20241.05p1.10p1.01p1.05p833,507
Apr 16, 20241.10p1.19p1.01p1.05p2,424,589
Apr 15, 20241.10p1.27p1.03p1.10p9,466,330
Apr 12, 20240.95p1.20p0.95p1.02p11,351,406
Apr 11, 20240.90p0.99p0.93p0.95p1,272,888
Apr 10, 20240.85p0.90p0.84p0.85p701,803
Apr 9, 20240.85p0.90p0.82p0.85p1,085,651
Apr 8, 20240.85p0.90p0.82p0.85p1,398,407
Apr 5, 20240.85p0.90p0.90p0.85p553
Apr 4, 20240.88p0.90p0.85p0.85p1,955,694
Apr 3, 20240.88p0.90p0.85p0.88p3,127,097
Apr 2, 20240.93p0.97p0.85p0.88p3,998,162
Mar 28, 20240.85p0.89p0.83p0.93p3,891,381
Mar 26, 20240.85p0.90p0.83p0.85p431,209
Mar 25, 20240.82p0.89p0.81p0.85p2,077,576
Mar 22, 20240.82p0.83p0.79p0.82p350,000
Mar 21, 20240.85p0.86p0.79p0.86p2,345,530
Mar 20, 20240.85p0.83p0.83p0.80p17,500
Mar 19, 20240.85p0.80p0.75p0.80p700,000
Mar 18, 20240.85p0.85p0.78p0.80p503,174
Mar 15, 20240.78p0.89p0.77p0.80p4,087,295
Mar 14, 20240.75p0.80p0.75p0.78p4,472,659
Mar 13, 20240.75p0.80p0.70p0.75p754,491
Mar 12, 20240.75p0.80p0.73p0.75p805,597
Mar 11, 20240.75p0.80p0.68p0.75p8,145,605
Mar 8, 20240.78p0.95p0.70p0.75p12,896,621
Mar 7, 20240.72p0.75p0.70p0.72p2,081,952
Mar 6, 20240.70p0.85p0.71p0.72p8,958,034
Mar 5, 20240.70p0.75p0.68p0.70p737,656
12345
Showing 1 to 50 of 244

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.