CAVERTON OFFSHORE SUPPORT GRP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	1.250	1.250	1.250	1.250	1.250	451,028
2023-08-21	1.300	1.300	1.300	1.300	1.300	709,655
2023-08-18	1.290	1.290	1.290	1.290	1.290	2,481,820
2023-08-17	1.290	1.290	1.290	1.290	1.290	61,748
2023-08-16	1.290	1.290	1.290	1.290	1.290	220,199
2023-08-15	1.290	1.290	1.290	1.290	1.290	3,591,232
2023-08-14	1.360	1.360	1.360	1.360	1.360	1,284,492
2023-08-11	1.420	1.420	1.420	1.420	1.420	738,526
2023-08-10	1.440	1.440	1.440	1.440	1.440	527,292
2023-08-09	1.320	1.320	1.320	1.320	1.320	217,288
2023-08-08	1.290	1.290	1.290	1.290	1.290	249,808
2023-08-07	1.290	1.290	1.290	1.290	1.290	53,890
2023-08-04	1.290	1.290	1.290	1.290	1.290	52,834
2023-08-03	1.290	1.290	1.290	1.290	1.290	1,369,453
2023-08-02	1.200	1.200	1.200	1.200	1.200	847,449
2023-08-01	1.250	1.250	1.250	1.250	1.250	282,238
2023-07-31	1.170	1.170	1.170	1.170	1.170	1,708,481
2023-07-28	1.300	1.300	1.300	1.300	1.300	1,813,262
2023-07-27	1.300	1.300	1.300	1.300	1.300	525,105
2023-07-26	1.360	1.360	1.360	1.360	1.360	953,588
2023-07-25	1.440	1.440	1.440	1.440	1.440	362,010
2023-07-24	1.440	1.440	1.440	1.440	1.440	1,372,960
2023-07-21	1.440	1.440	1.440	1.440	1.440	175,698
2023-07-20	1.440	1.440	1.440	1.440	1.440	569,655
2023-07-19	1.350	1.350	1.350	1.350	1.350	139,580
2023-07-18	1.350	1.350	1.350	1.350	1.350	676,915
2023-07-17	1.300	1.300	1.300	1.300	1.300	2,112,777
2023-07-14	1.320	1.320	1.320	1.320	1.320	2,112,530
2023-07-13	1.370	1.370	1.370	1.370	1.370	1,699,056
2023-07-12	1.520	1.520	1.520	1.520	1.520	1,761,837
2023-07-11	1.680	1.680	1.680	1.680	1.680	4,177,663
2023-07-10	1.600	1.600	1.600	1.600	1.600	3,856,982
2023-07-07	1.480	1.480	1.480	1.480	1.480	7,090,164
2023-07-06	1.350	1.350	1.350	1.350	1.350	3,062,037
2023-07-05	1.300	1.300	1.300	1.300	1.300	1,430,700
2023-07-04	1.380	1.380	1.380	1.380	1.380	1,781,255
2023-07-03	1.370	1.370	1.370	1.370	1.370	4,741,479
2023-06-30	1.400	1.400	1.400	1.400	1.400	1,243,249
2023-06-27	1.290	1.290	1.290	1.290	1.290	329,972
2023-06-26	1.290	1.290	1.290	1.290	1.290	747,628
2023-06-23	1.180	1.180	1.180	1.180	1.180	1,396,639
2023-06-22	1.280	1.280	1.280	1.280	1.280	567,181
2023-06-21	1.300	1.300	1.300	1.300	1.300	710,795
2023-06-20	1.300	1.300	1.300	1.300	1.300	452,655
2023-06-19	1.300	1.300	1.300	1.300	1.300	761,786
2023-06-16	1.250	1.250	1.250	1.250	1.250	1,045,877
2023-06-15	1.300	1.300	1.300	1.300	1.300	1,211,953
2023-06-14	1.360	1.360	1.360	1.360	1.360	3,558,777
2023-06-13	1.240	1.240	1.240	1.240	1.240	628,440
2023-06-09	1.300	1.300	1.300	1.300	1.300	753,213
2023-06-08	1.300	1.300	1.300	1.300	1.300	465,635
2023-06-07	1.400	1.400	1.400	1.400	1.400	192,025
2023-06-06	1.400	1.400	1.400	1.400	1.400	658,807
2023-06-05	1.300	1.300	1.300	1.300	1.300	1,435,027
2023-06-02	1.300	1.300	1.300	1.300	1.300	2,049,779
2023-06-01	1.280	1.280	1.280	1.280	1.280	748,770
2023-05-31	1.260	1.260	1.260	1.260	1.260	6,928,814
2023-05-30	1.390	1.390	1.390	1.390	1.390	2,305,363
2023-05-26	1.310	1.310	1.310	1.310	1.310	310,478
2023-05-25	1.310	1.310	1.310	1.310	1.310	162,829

← NewerPage 14 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.