Kavango Resources PLC Historic Prices

Date	Open	High	Low	Close	Volume
Jul 14, 2025	1.10p	1.15p	1.12p	1.10p	643,834
Jul 11, 2025	1.10p	1.15p	1.10p	1.10p	2,716,502
Jul 10, 2025	1.05p	1.15p	1.03p	1.10p	7,121,461
Jul 9, 2025	1.05p	1.10p	1.05p	1.05p	312,752
Jul 8, 2025	1.15p	1.12p	1.00p	1.05p	2,753,083
Jul 7, 2025	1.15p	1.15p	1.10p	1.13p	2,153,839
Jul 4, 2025	1.13p	1.15p	1.10p	1.13p	2,050,236
Jul 3, 2025	1.13p	1.11p	1.10p	1.13p	1,134,919
Jul 2, 2025	1.13p	1.15p	1.11p	1.13p	1,734,016
Jul 1, 2025	1.13p	1.18p	1.10p	1.13p	7,161,511
Jun 30, 2025	1.10p	1.15p	1.07p	1.10p	4,306,229
Jun 27, 2025	1.07p	1.15p	1.05p	1.10p	9,885,441
Jun 26, 2025	1.00p	1.10p	0.96p	1.02p	6,276,710
Jun 25, 2025	0.95p	1.10p	0.94p	1.00p	4,769,186
Jun 24, 2025	0.93p	1.00p	0.91p	0.95p	10,821,629
Jun 23, 2025	0.90p	0.90p	0.85p	0.88p	1,753,928
Jun 20, 2025	0.88p	0.95p	0.91p	0.88p	495,296
Jun 18, 2025	0.90p	0.95p	0.86p	0.88p	260,415
Jun 17, 2025	0.88p	0.94p	0.84p	0.88p	2,016,822
Jun 16, 2025	0.85p	0.90p	0.80p	0.85p	587,092
Jun 13, 2025	0.85p	0.87p	0.83p	0.85p	1,076,866
Jun 12, 2025	0.85p	0.90p	0.88p	0.85p	302,553
Jun 11, 2025	0.85p	0.90p	0.83p	0.85p	134,998
Jun 10, 2025	0.85p	0.90p	0.80p	0.85p	3,499,985
Jun 9, 2025	0.85p	0.90p	0.83p	0.85p	2,606,293
Jun 6, 2025	0.85p	0.88p	0.80p	0.85p	1,279,500
Jun 5, 2025	0.85p	0.90p	0.82p	0.85p	292,477
Jun 4, 2025	0.85p	0.86p	0.82p	0.85p	1,204,870
Jun 3, 2025	0.88p	0.92p	0.88p	0.85p	3,145,000
Jun 2, 2025	0.88p	0.92p	0.80p	0.88p	216,985
May 30, 2025	0.88p	0.95p	0.86p	0.88p	103,480
May 29, 2025	0.93p	0.90p	0.85p	0.88p	973,348
May 28, 2025	0.93p	0.90p	0.90p	0.93p	753,958
May 27, 2025	0.93p	0.95p	0.92p	0.93p	327,358
May 23, 2025	0.90p	0.95p	0.91p	0.93p	5,189,044
May 22, 2025	0.78p	0.93p	0.80p	0.90p	10,491,155
May 21, 2025	0.78p	0.82p	0.75p	0.78p	3,526,148
May 20, 2025	0.78p	0.80p	0.73p	0.79p	7,362,191
May 19, 2025	0.72p	0.80p	0.75p	0.78p	10,263,175
May 16, 2025	0.72p	0.79p	0.71p	0.75p	2,851,000
May 15, 2025	0.70p	0.73p	0.72p	0.72p	1,050,000
May 14, 2025	0.75p	0.79p	0.65p	0.70p	6,485,789
May 13, 2025	0.75p	0.80p	0.71p	0.75p	28,333
May 12, 2025	0.75p	0.80p	0.70p	0.75p	280,633
May 9, 2025	0.75p	0.80p	0.74p	0.75p	21,018
May 8, 2025	0.75p	0.74p	0.74p	0.75p	126,036
May 7, 2025	0.75p	0.70p	0.70p	0.75p	235,000
May 6, 2025	0.78p	0.76p	0.70p	0.75p	805,421
May 2, 2025	0.80p	0.85p	0.77p	0.78p	4,899,537
May 1, 2025	0.78p	0.75p	0.75p	0.78p	9,040

1 2 3 4 5

Next >

Showing 1 to 50 of 239

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

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Integrafin Holdings PLC	367.50	13.25
Genus PLC	2,410.00	7.83
Trustpilot Group PLC	271.40	7.44
Experian PLC	4,018.00	4.28
Hilton Food Group PLC	871.00	3.08
Bytes Technology Group PLC	330.00	2.87

Fallers

Company	Price	% Chg
Barratt Redrow PLC	377.30	-9.41
B&M European Value Retail S.A.	234.30	-9.08
Convatec Group PLC	244.40	-5.64
Hochschild Mining PLC	274.40	-4.92
Fresnillo PLC	1,470.00	-4.67
4Imprint Group PLC	3,575.00	-3.77

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

Kavango Resources PLC (KAV)

Kavango Resources PLC Historic Prices

Most Read

Receive our daily news email

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

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email