CAVERTON OFFSHORE SUPPORT GRP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.390	1.390	1.360	1.360	1.360	568,657
2023-11-15	1.380	1.400	1.380	1.390	1.390	359,937
2023-11-14	1.380	1.380	1.380	1.380	1.380	363,825
2023-11-13	1.450	1.450	1.450	1.450	1.450	2,146,902
2023-11-10	1.470	1.470	1.330	1.330	1.330	1,780,722
2023-11-09	1.370	1.470	1.370	1.470	1.470	1,159,254
2023-11-08	1.520	1.520	1.370	1.370	1.370	1,658,185
2023-11-07	1.520	1.520	1.520	1.520	1.520	62,368
2023-11-06	1.520	1.520	1.520	1.520	1.520	1,220,751
2023-11-03	1.450	1.540	1.450	1.540	1.540	651,419
2023-11-02	1.430	1.540	1.430	1.450	1.450	1,873,325
2023-11-01	1.550	1.550	1.430	1.430	1.430	2,375,853
2023-10-31	1.550	1.550	1.550	1.550	1.550	1,651,654
2023-10-30	1.480	1.480	1.480	1.480	1.480	2,611,930
2023-10-27	1.450	1.570	1.400	1.450	1.450	5,140,524
2023-10-26	1.520	1.520	1.450	1.450	1.450	413,165
2023-10-25	1.390	1.520	1.390	1.520	1.520	1,717,788
2023-10-24	1.390	1.390	1.390	1.390	1.390	408,632
2023-10-23	1.400	1.400	1.400	1.400	1.400	898,733
2023-10-20	1.400	1.400	1.400	1.400	1.400	581,454
2023-10-19	1.400	1.400	1.400	1.400	1.400	1,079,808
2023-10-18	1.400	1.400	1.400	1.400	1.400	1,988,400
2023-10-17	1.400	1.400	1.400	1.400	1.400	982,181
2023-10-16	1.400	1.400	1.400	1.400	1.400	1,630,644
2023-10-13	1.430	1.430	1.430	1.430	1.430	638,025
2023-10-12	1.480	1.480	1.480	1.480	1.480	496,400
2023-10-11	1.480	1.480	1.480	1.480	1.480	1,204,325
2023-10-10	1.590	1.590	1.590	1.590	1.590	2,137,594
2023-10-09	1.490	1.490	1.490	1.490	1.490	1,044,685
2023-10-06	1.450	1.450	1.450	1.450	1.450	2,419,602
2023-10-05	1.370	1.370	1.370	1.370	1.370	277,991
2023-10-04	1.370	1.370	1.370	1.370	1.370	179,727
2023-10-03	1.370	1.370	1.370	1.370	1.370	763,538
2023-09-29	1.370	1.370	1.370	1.370	1.370	171,581
2023-09-28	1.370	1.370	1.370	1.370	1.370	57,886
2023-09-26	1.370	1.370	1.370	1.370	1.370	162,511
2023-09-25	1.370	1.370	1.370	1.370	1.370	2,878,047
2023-09-22	1.520	1.520	1.520	1.520	1.520	1,791,203
2023-09-21	1.520	1.520	1.520	1.520	1.520	2,501,715
2023-09-20	1.400	1.400	1.400	1.400	1.400	8,955,847
2023-09-19	1.300	1.300	1.300	1.300	1.300	1,731,573
2023-09-18	1.400	1.400	1.400	1.400	1.400	1,537,600
2023-09-15	1.410	1.410	1.410	1.410	1.410	1,835,815
2023-09-14	1.300	1.300	1.300	1.300	1.300	21,950
2023-09-13	1.300	1.300	1.300	1.300	1.300	70,254
2023-09-12	1.300	1.300	1.300	1.300	1.300	1,318,224
2023-09-11	1.290	1.290	1.290	1.290	1.290	479,006
2023-09-08	1.290	1.290	1.290	1.290	1.290	541,489
2023-09-07	1.270	1.270	1.270	1.270	1.270	343,787
2023-09-06	1.340	1.340	1.340	1.340	1.340	1,447,005
2023-09-05	1.220	1.220	1.220	1.220	1.220	2,341,000
2023-09-04	1.300	1.300	1.300	1.300	1.300	1,990,984
2023-09-01	1.300	1.300	1.300	1.300	1.300	353,630
2023-08-31	1.300	1.300	1.300	1.300	1.300	720,919
2023-08-30	1.340	1.340	1.340	1.340	1.340	1,757,364
2023-08-29	1.300	1.300	1.300	1.300	1.300	1,570,681
2023-08-28	1.320	1.320	1.320	1.320	1.320	722,795
2023-08-25	1.380	1.380	1.380	1.380	1.380	1,183,117
2023-08-24	1.290	1.290	1.290	1.290	1.290	365,892
2023-08-23	1.280	1.280	1.280	1.280	1.280	718,660

← NewerPage 13 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.