CAVERTON OFFSHORE SUPPORT GRP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.850	1.850	1.850	1.850	1.850	599,627
2024-02-12	1.850	1.850	1.850	1.850	1.850	2,461,489
2024-02-09	1.800	1.850	1.800	1.830	1.830	1,166,655
2024-02-08	1.900	2.000	1.800	1.800	1.800	1,298,153
2024-02-07	1.960	1.960	1.900	1.900	1.900	2,196,413
2024-02-06	1.960	1.960	1.960	1.960	1.960	1,575,624
2024-02-05	2.010	2.010	2.010	2.010	2.010	3,856,534
2024-02-02	1.870	2.050	1.870	2.030	2.030	2,796,952
2024-02-01	1.700	1.870	1.630	1.870	1.870	2,934,610
2024-01-31	1.800	1.800	1.620	1.700	1.700	2,299,198
2024-01-30	1.800	1.800	1.800	1.800	1.800	6,049,001
2024-01-29	2.000	2.000	2.000	2.000	2.000	985,134
2024-01-26	2.000	2.020	2.000	2.010	2.010	2,050,717
2024-01-25	1.990	2.020	1.990	2.000	2.000	1,132,177
2024-01-24	1.880	1.990	1.880	1.990	1.990	1,639,101
2024-01-23	1.880	1.880	1.880	1.880	1.880	2,009,892
2024-01-22	1.990	1.990	1.990	1.990	1.990	1,844,191
2024-01-19	2.050	2.050	2.000	2.050	2.050	4,653,392
2024-01-18	2.100	2.100	2.050	2.050	2.050	2,589,626
2024-01-17	2.140	2.140	2.090	2.100	2.100	2,808,697
2024-01-16	2.140	2.140	2.140	2.140	2.140	5,662,214
2024-01-15	2.070	2.070	2.070	2.070	2.070	2,058,744
2024-01-12	1.870	2.050	1.870	2.050	2.050	4,087,919
2024-01-11	2.070	2.070	1.870	1.870	1.870	6,198,223
2024-01-10	2.300	2.300	2.070	2.070	2.070	2,390,254
2024-01-09	2.300	2.300	2.300	2.300	2.300	2,887,238
2024-01-08	2.100	2.100	2.100	2.100	2.100	1,648,718
2024-01-05	2.230	2.230	2.010	2.200	2.200	7,686,267
2024-01-04	2.050	2.250	2.050	2.230	2.230	5,274,356
2024-01-03	1.960	2.050	1.960	2.050	2.050	2,576,652
2024-01-02	1.960	1.960	1.960	1.960	1.960	3,386,846
2023-12-29	1.650	1.790	1.550	1.790	1.790	2,142,341
2023-12-28	1.700	1.720	1.580	1.650	1.650	1,426,589
2023-12-27	1.700	1.700	1.700	1.700	1.700	1,841,527
2023-12-22	1.820	1.820	1.820	1.820	1.820	1,624,572
2023-12-21	1.820	1.820	1.820	1.820	1.820	5,520,045
2023-12-20	1.930	1.930	1.930	1.930	1.930	6,033,596
2023-12-19	1.760	1.760	1.760	1.760	1.760	2,742,686
2023-12-18	1.600	1.600	1.600	1.600	1.600	1,372,653
2023-12-15	1.570	1.640	1.570	1.640	1.640	1,536,043
2023-12-14	1.570	1.570	1.570	1.570	1.570	67,997
2023-12-13	1.520	1.580	1.520	1.570	1.570	970,846
2023-12-12	1.520	1.520	1.520	1.520	1.520	773,803
2023-12-11	1.510	1.510	1.510	1.510	1.510	1,024,422
2023-12-08	1.610	1.640	1.600	1.600	1.600	1,133,352
2023-12-07	1.550	1.610	1.550	1.610	1.610	2,202,687
2023-12-06	1.650	1.660	1.550	1.550	1.550	2,118,662
2023-12-05	1.650	1.650	1.650	1.650	1.650	4,154,859
2023-12-04	1.540	1.540	1.540	1.540	1.540	4,552,627
2023-12-01	1.380	1.410	1.380	1.410	1.410	637,395
2023-11-30	1.380	1.380	1.380	1.380	1.380	276,919
2023-11-29	1.490	1.490	1.380	1.380	1.380	1,680,850
2023-11-28	1.590	1.590	1.490	1.490	1.490	423,760
2023-11-27	1.590	1.590	1.590	1.590	1.590	762,194
2023-11-24	1.560	1.600	1.560	1.590	1.590	1,560,037
2023-11-23	1.460	1.560	1.450	1.560	1.560	2,364,816
2023-11-22	1.440	1.460	1.420	1.460	1.460	1,137,297
2023-11-21	1.400	1.460	1.400	1.440	1.440	933,984
2023-11-20	1.440	1.440	1.400	1.400	1.400	963,161
2023-11-17	1.360	1.440	1.360	1.440	1.440	826,451

← NewerPage 12 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.