CAVERTON OFFSHORE SUPPORT GRP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 461,316 |
| 2024-05-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 3,303,007 |
| 2024-05-13 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 177,774 |
| 2024-05-10 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 498,744 |
| 2024-05-09 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 633,500 |
| 2024-05-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 172,310 |
| 2024-05-07 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 365,304 |
| 2024-05-06 | 1.460 | 1.570 | 1.460 | 1.570 | 1.570 | 562,320 |
| 2024-05-03 | 1.590 | 1.590 | 1.460 | 1.460 | 1.460 | 1,710,056 |
| 2024-05-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 305,890 |
| 2024-04-30 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 178,288 |
| 2024-04-29 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 585,281 |
| 2024-04-26 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 980,250 |
| 2024-04-25 | 1.550 | 1.550 | 1.460 | 1.460 | 1.460 | 759,995 |
| 2024-04-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 213,934 |
| 2024-04-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 296,208 |
| 2024-04-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 602,740 |
| 2024-04-19 | 1.610 | 1.610 | 1.500 | 1.500 | 1.500 | 306,779 |
| 2024-04-18 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 48,975 |
| 2024-04-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 159,810 |
| 2024-04-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 458,381 |
| 2024-04-15 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 597,432 |
| 2024-04-12 | 1.640 | 1.780 | 1.600 | 1.780 | 1.780 | 1,386,809 |
| 2024-04-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 547,835 |
| 2024-04-05 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 159,154 |
| 2024-04-04 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 321,383 |
| 2024-04-03 | 1.800 | 1.800 | 1.620 | 1.620 | 1.620 | 1,652,722 |
| 2024-04-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,120,026 |
| 2024-03-28 | 1.650 | 1.800 | 1.650 | 1.800 | 1.800 | 317,345 |
| 2024-03-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,177,877 |
| 2024-03-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 376,377 |
| 2024-03-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,198,949 |
| 2024-03-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 893,649 |
| 2024-03-21 | 1.750 | 1.750 | 1.600 | 1.600 | 1.600 | 2,313,895 |
| 2024-03-20 | 1.600 | 1.750 | 1.600 | 1.750 | 1.750 | 754,967 |
| 2024-03-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 47,960 |
| 2024-03-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,253,723 |
| 2024-03-15 | 1.550 | 1.690 | 1.550 | 1.600 | 1.600 | 746,943 |
| 2024-03-14 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 231,978 |
| 2024-03-13 | 1.600 | 1.610 | 1.530 | 1.600 | 1.600 | 1,688,640 |
| 2024-03-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 325,750 |
| 2024-03-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,191,097 |
| 2024-03-08 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 1,163,648 |
| 2024-03-07 | 1.630 | 1.700 | 1.630 | 1.700 | 1.700 | 720,785 |
| 2024-03-06 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 218,732 |
| 2024-03-05 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 451,898 |
| 2024-03-04 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1,069,715 |
| 2024-03-01 | 1.630 | 1.680 | 1.630 | 1.680 | 1.680 | 319,451 |
| 2024-02-29 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 181,131 |
| 2024-02-28 | 1.800 | 1.800 | 1.630 | 1.630 | 1.630 | 1,086,758 |
| 2024-02-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 199,263 |
| 2024-02-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 522,210 |
| 2024-02-23 | 1.840 | 1.850 | 1.680 | 1.850 | 1.850 | 1,806,799 |
| 2024-02-22 | 1.680 | 1.840 | 1.680 | 1.840 | 1.840 | 494,335 |
| 2024-02-21 | 1.850 | 1.850 | 1.680 | 1.680 | 1.680 | 526,660 |
| 2024-02-20 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 203,727 |
| 2024-02-19 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 357,239 |
| 2024-02-16 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 412,905 |
| 2024-02-15 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 54,908 |
| 2024-02-14 | 1.850 | 1.900 | 1.850 | 1.850 | 1.850 | 865,844 |
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.