1. Share Prices

  2. Kavango Resources PLC (KAV)

0.73p+0.00 (+0.00%)19 Nov 2024, 15:03
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
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
Oct 4, 20241.13p1.13p1.00p1.05p2,924,096
Oct 3, 20240.95p1.05p1.00p1.05p4,799,932
Oct 2, 20240.95p0.99p0.92p0.95p301,265
Oct 1, 20240.97p0.99p0.90p0.95p3,370,000
Sep 30, 20240.97p1.05p0.91p0.97p11,990
Sep 27, 20240.95p1.03p0.98p0.97p3,509,546
Sep 26, 20240.93p0.99p0.90p0.95p1,900,000
Sep 25, 20240.97p0.99p0.90p0.93p999,507
Sep 24, 20241.00p0.99p0.96p1.00p141,404
Sep 23, 20241.00p1.05p0.95p1.00p1,390,158
Sep 20, 20241.00p1.00p0.95p1.00p722,994
Sep 19, 20241.00p1.02p0.96p1.00p579,179
Sep 18, 20241.02p1.00p0.95p1.00p31,648
Sep 17, 20241.10p1.15p1.00p1.02p858,848
Sep 16, 20241.15p1.14p1.05p1.10p823,246
Sep 13, 20241.13p1.05p1.05p1.13p342,490
Sep 12, 20241.13p1.15p1.15p1.13p1,946
Sep 11, 20241.13p1.12p1.10p1.13p209,714
Sep 10, 20241.13p1.14p1.10p1.13p300,602
Sep 9, 20241.13p1.15p1.10p1.13p394,475
Sep 6, 20241.13p1.14p1.10p1.13p1,199,724
12345
Showing 1 to 50 of 247

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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sage Group PLC1,255.0016.53
Severn Trent PLC2,797.004.02
Genus PLC1,756.003.66
Pennon Group PLC585.503.08
United Utilities Group PLC1,125.362.63
Bh Macro Limited386.112.42

Fallers

CompanyPrice% Chg
Helios Towers PLC95.10-6.21
Molten Ventures PLC310.50-6.05
Vistry Group PLC648.50-3.28
Ssp Group PLC152.70-2.86
British Land Company PLC374.60-2.60
Close Brothers Group PLC195.50-1.86