CAVERTON OFFSHORE SUPPORT GRP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.310	1.310	1.310	1.310	1.310	571,638
2023-05-23	1.200	1.200	1.200	1.200	1.200	2,459,878
2023-05-22	1.260	1.260	1.260	1.260	1.260	684,615
2023-05-19	1.150	1.150	1.150	1.150	1.150	1,541,511
2023-05-18	1.050	1.050	1.050	1.050	1.050	1,746,462
2023-05-17	1.000	1.000	1.000	1.000	1.000	3,783,825
2023-05-16	1.050	1.050	1.050	1.050	1.050	54,028
2023-05-15	1.050	1.050	1.050	1.050	1.050	64,142
2023-05-12	1.050	1.050	1.050	1.050	1.050	32,159
2023-05-11	1.050	1.050	1.050	1.050	1.050	397,227
2023-05-10	1.050	1.050	1.050	1.050	1.050	5,258,626
2023-05-09	1.160	1.160	1.160	1.160	1.160	2,330,334
2023-05-08	1.060	1.060	1.060	1.060	1.060	1,119,825
2023-05-05	1.050	1.050	1.050	1.050	1.050	498,147
2023-05-04	1.050	1.050	1.050	1.050	1.050	135,926
2023-05-03	1.090	1.090	1.090	1.090	1.090	566,572
2023-05-02	1.100	1.100	1.100	1.100	1.100	1,706,250
2023-04-28	1.050	1.050	1.050	1.050	1.050	131,266
2023-04-27	1.060	1.060	1.060	1.060	1.060	58,300
2023-04-26	1.060	1.060	1.060	1.060	1.060	729,396
2023-04-25	1.020	1.020	1.020	1.020	1.020	334,219
2023-04-20	1.000	1.000	1.000	1.000	1.000	1,483,058
2023-04-19	1.030	1.030	1.030	1.030	1.030	355,026
2023-04-18	1.030	1.030	1.030	1.030	1.030	258,183
2023-04-17	1.020	1.020	1.020	1.020	1.020	17,280
2023-04-14	1.020	1.020	1.020	1.020	1.020	643,740
2023-04-13	1.020	1.020	1.020	1.020	1.020	1,136,037
2023-04-12	1.050	1.050	1.050	1.050	1.050	16,363
2023-04-11	1.050	1.050	1.050	1.050	1.050	1,040,325
2023-04-06	0.970	0.970	0.970	0.970	0.970	12,170
2023-04-05	0.970	0.970	0.970	0.970	0.970	2,500
2023-04-04	0.970	0.970	0.970	0.970	0.970	77,536
2023-04-03	0.970	0.970	0.970	0.970	0.970	118,670
2023-03-31	0.970	0.970	0.970	0.970	0.970	2,154,967
2023-03-30	1.070	1.070	1.070	1.070	1.070	29,300
2023-03-29	1.070	1.070	1.070	1.070	1.070	238,750
2023-03-28	0.990	0.990	0.990	0.990	0.990	348,974
2023-03-27	1.000	1.000	1.000	1.000	1.000	20,100
2023-03-24	1.000	1.000	1.000	1.000	1.000	58,376
2023-03-23	1.000	1.000	1.000	1.000	1.000	800
2023-03-21	1.000	1.000	1.000	1.000	1.000	24,300
2023-03-20	1.000	1.000	1.000	1.000	1.000	102,050
2023-03-17	1.000	1.000	1.000	1.000	1.000	111,454
2023-03-16	1.000	1.000	1.000	1.000	1.000	310,600
2023-03-15	1.040	1.040	1.040	1.040	1.040	201,066
2023-03-14	1.030	1.030	1.030	1.030	1.030	36,292
2023-03-13	1.030	1.030	1.030	1.030	1.030	176,212
2023-03-10	1.030	1.030	1.030	1.030	1.030	3,498,803
2023-03-09	1.140	1.140	1.140	1.140	1.140	473,497
2023-03-08	1.140	1.140	1.140	1.140	1.140	301,327
2023-03-07	1.140	1.140	1.140	1.140	1.140	1,684,820
2023-03-06	1.040	1.040	1.040	1.040	1.040	199,033
2023-03-03	1.040	1.040	1.040	1.040	1.040	254,451
2023-03-02	1.060	1.060	1.060	1.060	1.060	32,800
2023-03-01	1.060	1.060	1.060	1.060	1.060	9,220
2023-02-28	1.060	1.060	1.060	1.060	1.060	21,542
2023-02-27	1.060	1.060	1.060	1.060	1.060	242,739
2023-02-24	1.060	1.060	1.060	1.060	1.060	152,607
2023-02-23	1.020	1.020	1.020	1.020	1.020	129,000
2023-02-22	1.020	1.020	1.020	1.020	1.020	384,430

← NewerPage 15 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.