CAVERTON OFFSHORE SUPPORT GRP PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.300	1.330	1.300	1.330	1.330	559,974
2024-08-09	1.370	1.370	1.300	1.300	1.300	496,484
2024-08-08	1.370	1.370	1.300	1.370	1.370	2,099,401
2024-08-07	1.270	1.370	1.250	1.370	1.370	2,469,952
2024-08-06	1.300	1.300	1.270	1.270	1.270	900,850
2024-08-05	1.370	1.370	1.300	1.300	1.300	1,907,201
2024-08-02	1.370	1.370	1.370	1.370	1.370	203,710
2024-08-01	1.410	1.410	1.330	1.370	1.370	581,300
2024-07-31	1.400	1.470	1.400	1.410	1.410	1,967,391
2024-07-30	1.350	1.400	1.300	1.400	1.400	1,161,790
2024-07-29	1.500	1.500	1.350	1.350	1.350	972,431
2024-07-26	1.500	1.500	1.500	1.500	1.500	56,507
2024-07-25	1.470	1.500	1.470	1.500	1.500	254,046
2024-07-24	1.470	1.470	1.470	1.470	1.470	176,061
2024-07-23	1.400	1.470	1.400	1.470	1.470	232,452
2024-07-22	1.550	1.550	1.400	1.400	1.400	1,277,359
2024-07-19	1.550	1.550	1.550	1.550	1.550	165,674
2024-07-18	1.580	1.580	1.550	1.550	1.550	442,605
2024-07-17	1.580	1.580	1.580	1.580	1.580	226,942
2024-07-16	1.580	1.580	1.580	1.580	1.580	102,414
2024-07-15	1.580	1.580	1.580	1.580	1.580	1,622,067
2024-07-12	1.450	1.580	1.450	1.580	1.580	1,430,912
2024-07-11	1.450	1.450	1.450	1.450	1.450	116,198
2024-07-10	1.440	1.450	1.440	1.450	1.450	421,520
2024-07-09	1.440	1.440	1.440	1.440	1.440	143,150
2024-07-08	1.350	1.440	1.350	1.440	1.440	2,060,935
2024-07-05	1.420	1.420	1.350	1.350	1.350	430,537
2024-07-04	1.390	1.420	1.390	1.420	1.420	1,570,057
2024-07-03	1.300	1.390	1.300	1.390	1.390	1,730,001
2024-07-02	1.300	1.300	1.300	1.300	1.300	1,439,248
2024-07-01	1.300	1.310	1.300	1.300	1.300	870,027
2024-06-28	1.410	1.410	1.300	1.300	1.300	2,478,262
2024-06-27	1.410	1.410	1.410	1.410	1.410	167,500
2024-06-26	1.410	1.410	1.410	1.410	1.410	462,250
2024-06-25	1.410	1.410	1.410	1.410	1.410	1,212,844
2024-06-24	1.330	1.330	1.330	1.330	1.330	1,967,036
2024-06-21	1.410	1.410	1.410	1.410	1.410	266,756
2024-06-20	1.410	1.410	1.410	1.410	1.410	461,236
2024-06-19	1.560	1.560	1.410	1.410	1.410	2,800,122
2024-06-14	1.500	1.560	1.500	1.560	1.560	476,110
2024-06-13	1.500	1.500	1.500	1.500	1.500	871,756
2024-06-11	1.500	1.500	1.500	1.500	1.500	885,434
2024-06-10	1.450	1.450	1.450	1.450	1.450	714,797
2024-06-07	1.390	1.390	1.390	1.390	1.390	264,613
2024-06-06	1.300	1.300	1.300	1.300	1.300	458,645
2024-06-05	1.360	1.360	1.300	1.300	1.300	277,899
2024-06-04	1.360	1.360	1.360	1.360	1.360	78,701
2024-06-03	1.360	1.360	1.360	1.360	1.360	113,298
2024-05-31	1.360	1.360	1.360	1.360	1.360	532,390
2024-05-30	1.370	1.370	1.360	1.360	1.360	542,181
2024-05-29	1.260	1.370	1.260	1.370	1.370	790,851
2024-05-28	1.260	1.260	1.260	1.260	1.260	94,649
2024-05-27	1.260	1.260	1.260	1.260	1.260	982,894
2024-05-24	1.400	1.400	1.400	1.400	1.400	62,843
2024-05-23	1.300	1.400	1.300	1.400	1.400	656,484
2024-05-22	1.420	1.420	1.300	1.300	1.300	1,155,129
2024-05-21	1.420	1.420	1.420	1.420	1.420	905,787
2024-05-20	1.420	1.420	1.420	1.420	1.420	42,529
2024-05-17	1.420	1.420	1.420	1.420	1.420	170,139
2024-05-16	1.420	1.420	1.420	1.420	1.420	608,662

← NewerPage 10 of 21 · 1,231 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.