CAVERTON OFFSHORE SUPPORT GRP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 544,099 |
| 2026-10-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 149,533 |
| 2026-10-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 93,095 |
| 2026-10-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 429,588 |
| 2026-10-09 | 4.050 | 4.100 | 4.050 | 4.100 | 4.100 | 1,275,174 |
| 2026-10-08 | 3.900 | 4.050 | 3.900 | 4.050 | 4.050 | 555,452 |
| 2026-10-07 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 897,403 |
| 2026-10-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 729,284 |
| 2026-10-05 | 4.050 | 4.250 | 4.000 | 4.000 | 4.000 | 1,264,427 |
| 2026-10-02 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 266,765 |
| 2026-09-30 | 4.000 | 4.200 | 4.000 | 4.050 | 4.050 | 682,244 |
| 2026-09-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 156,518 |
| 2026-09-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 367,050 |
| 2026-09-25 | 4.350 | 4.350 | 4.000 | 4.000 | 4.000 | 2,724,715 |
| 2026-09-24 | 4.000 | 4.350 | 4.000 | 4.350 | 4.350 | 515,913 |
| 2026-09-23 | 4.400 | 4.400 | 4.000 | 4.000 | 4.000 | 781,359 |
| 2026-09-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 418,949 |
| 2026-09-21 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 1,201,369 |
| 2026-09-18 | 4.000 | 4.300 | 3.650 | 4.300 | 4.300 | 1,824,174 |
| 2026-09-17 | 3.650 | 4.000 | 3.650 | 4.000 | 4.000 | 2,912,259 |
| 2026-09-16 | 3.650 | 3.800 | 3.650 | 3.650 | 3.650 | 2,137,847 |
| 2026-09-15 | 3.950 | 3.950 | 3.650 | 3.650 | 3.650 | 1,134,379 |
| 2026-09-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 374,584 |
| 2026-09-11 | 4.000 | 4.000 | 3.700 | 3.950 | 3.950 | 1,338,263 |
| 2026-09-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 371,423 |
| 2026-09-09 | 4.000 | 4.000 | 3.750 | 4.000 | 4.000 | 1,623,886 |
| 2026-09-08 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 385,386 |
| 2026-09-07 | 4.500 | 4.500 | 4.050 | 4.050 | 4.050 | 4,093,942 |
| 2026-09-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 196,878 |
| 2026-09-03 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 395,176 |
| 2026-09-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 92,172 |
| 2026-09-01 | 4.200 | 4.600 | 4.200 | 4.600 | 4.600 | 414,156 |
| 2026-08-31 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 747,913 |
| 2026-08-28 | 4.350 | 4.350 | 4.200 | 4.200 | 4.200 | 674,952 |
| 2026-08-27 | 4.500 | 4.500 | 4.350 | 4.350 | 4.350 | 960,707 |
| 2026-08-26 | 4.950 | 4.950 | 4.500 | 4.500 | 4.500 | 1,366,200 |
| 2026-08-24 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 189,490 |
| 2026-08-21 | 4.950 | 4.950 | 4.500 | 4.950 | 4.950 | 2,154,020 |
| 2026-08-20 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 217,123 |
| 2026-08-19 | 4.700 | 4.950 | 4.700 | 4.950 | 4.950 | 465,079 |
| 2026-08-18 | 5.000 | 5.000 | 4.700 | 4.700 | 4.700 | 482,694 |
| 2026-08-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 252,343 |
| 2026-08-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 361,570 |
| 2026-08-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,155,396 |
| 2026-08-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 116,509 |
| 2026-08-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 789,542 |
| 2026-08-10 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 881,966 |
| 2026-08-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 249,676 |
| 2026-08-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 453,069 |
| 2026-08-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 406,134 |
| 2026-08-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 829,355 |
| 2026-08-03 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 983,328 |
| 2026-07-31 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 495,837 |
| 2026-07-30 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 1,081,024 |
| 2026-07-29 | 5.300 | 5.500 | 5.050 | 5.050 | 5.050 | 1,331,084 |
| 2026-07-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 327,019 |
| 2026-07-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 792,494 |
| 2026-07-24 | 5.000 | 5.300 | 5.000 | 5.300 | 5.300 | 1,395,943 |
| 2026-07-23 | 4.650 | 5.000 | 4.650 | 5.000 | 5.000 | 589,077 |
| 2026-07-22 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 323,275 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-04-28 | 0.1000 NGN |
| 2020-06-16 | 0.2000 NGN |
| 2019-05-08 | 0.2500 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.