1. Share Prices

  2. Kavango Resources PLC (KAV)

1.05p+0.00 (+0.00%)19 Apr 2024, 15:31
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
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
Mar 4, 20240.65p0.77p0.60p0.70p2,307,825
Mar 1, 20240.65p0.65p0.65p0.65p955,377
Feb 29, 20240.65p0.70p0.61p0.65p1,424,463
Feb 28, 20240.65p0.70p0.60p0.65p2,141,481
Feb 27, 20240.65p0.70p0.60p0.65p161,274
Feb 26, 20240.65p0.70p0.61p0.65p440,852
Feb 23, 20240.65p0.70p0.61p0.65p848,336
Feb 22, 20240.65p0.67p0.60p0.65p604,086
Feb 21, 20240.65p0.70p0.61p0.65p32,856
Feb 20, 20240.65p0.70p0.61p0.65p163,589
Feb 19, 20240.65p0.70p0.61p0.65p206,729
Feb 15, 20240.65p0.61p0.61p0.65p187,161
Feb 14, 20240.65p0.70p0.61p0.65p507,944
Feb 13, 20240.65p0.70p0.63p0.65p180,034
Feb 12, 20240.68p0.66p0.63p0.65p1,286,424
Feb 9, 20240.65p0.67p0.65p0.68p865,864
Feb 8, 20240.70p0.71p0.62p0.68p2,329,263
Feb 7, 20240.68p0.80p0.67p0.75p7,879,940
Feb 6, 20240.70p0.75p0.63p0.68p306,252
Feb 5, 20240.65p0.73p0.67p0.70p2,253,446
12345
Showing 1 to 50 of 242

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.