1. Share Prices

  2. Kavango Resources PLC (KAV)

0.64p+0.01 (+1.25%)20 Dec 2024, 15:59
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
Dec 19, 20240.70p0.70p0.63p0.64p2,965,603
Dec 18, 20240.68p0.67p0.65p0.68p208,666
Dec 17, 20240.68p0.67p0.65p0.68p444,734
Dec 16, 20240.68p0.70p0.63p0.68p2,437,717
Dec 13, 20240.68p0.68p0.65p0.68p1,108,896
Dec 12, 20240.65p0.70p0.66p0.68p3,461,434
Dec 11, 20240.63p0.65p0.60p0.65p2,017,553
Dec 10, 20240.68p0.68p0.63p0.63p1,286,567
Dec 9, 20240.70p0.72p0.65p0.68p1,227,332
Dec 6, 20240.68p0.69p0.66p0.70p1,207,150
Dec 5, 20240.70p0.74p0.67p0.68p8,913,347
Dec 4, 20240.75p0.73p0.65p0.70p349,501
Dec 3, 20240.80p0.85p0.70p0.75p807,386
Dec 2, 20240.75p0.70p0.70p0.75p357,065
Nov 29, 20240.75p0.80p0.70p0.75p32,115
Nov 28, 20240.75p0.72p0.70p0.75p4,338,690
Nov 27, 20240.75p0.80p0.71p0.75p377,045
Nov 26, 20240.75p0.71p0.71p0.75p719,007
Nov 25, 20240.78p0.80p0.71p0.75p1,842,859
Nov 21, 20240.75p0.80p0.72p0.75p318,149
Nov 20, 20240.75p0.77p0.77p0.75p106,742
Nov 19, 20240.72p0.75p0.70p0.72p2,933,746
Nov 18, 20240.72p0.75p0.72p0.72p144,542
Nov 15, 20240.72p0.70p0.70p0.72p360,899
Nov 14, 20240.72p0.75p0.70p0.72p2,314,534
Nov 12, 20240.72p0.70p0.70p0.72p213,293
Nov 11, 20240.72p0.75p0.70p0.72p3,463,926
Nov 8, 20240.72p0.75p0.70p0.72p5,038,363
Nov 7, 20240.72p0.75p0.75p0.72p2,122
Nov 6, 20240.72p0.74p0.71p0.72p619,670
Nov 5, 20240.72p0.74p0.71p0.72p301,126
Nov 4, 20240.80p0.78p0.70p0.72p6,860,537
Nov 1, 20240.78p0.85p0.78p0.80p869,624
Oct 31, 20240.78p0.85p0.78p0.80p2,198,942
Oct 30, 20240.78p0.90p0.76p0.80p3,008,897
Oct 29, 20240.72p0.90p0.72p0.80p6,814,386
Oct 28, 20240.90p0.90p0.71p0.72p4,701,407
Oct 25, 20240.95p1.00p0.88p0.90p2,281,267
Oct 23, 20240.95p1.00p0.91p0.95p1,278,165
Oct 22, 20240.95p0.91p0.91p0.95p65,703
Oct 21, 20240.97p0.99p0.95p0.97p901,122
Oct 18, 20241.02p1.05p0.94p0.97p2,185,275
Oct 17, 20241.05p1.08p1.00p1.02p481,912
Oct 15, 20241.13p1.01p1.01p1.05p150,000
Oct 14, 20241.13p1.10p1.05p1.05p100,493
Oct 11, 20241.13p1.05p1.00p1.05p106,492
Oct 10, 20241.02p1.05p1.04p1.05p418,781
Oct 9, 20241.05p1.09p1.00p1.02p2,719,219
Oct 8, 20241.05p1.00p1.00p1.05p376,086
Oct 7, 20241.05p1.10p1.00p1.05p225,653
12345
Showing 1 to 50 of 246

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Carnival PLC1,887.503.65
Ao World PLC107.003.28
Goodwin PLC7,700.003.22
Harbourvest Global Private Equity Limited2,571.203.05

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,040.00-2.69
Victrex PLC1,050.00-2.60
Pz Cussons PLC80.00-2.56