CAVERTON OFFSHORE SUPPORT GRP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.020	1.020	1.020	1.020	1.020	384,430
2023-02-21	0.980	0.980	0.980	0.980	0.980	768,419
2023-02-20	0.970	0.970	0.970	0.970	0.970	141,972
2023-02-17	0.970	0.970	0.970	0.970	0.970	99,142
2023-02-16	0.970	0.970	0.970	0.970	0.970	943,800
2023-02-15	0.970	0.970	0.970	0.970	0.970	29,750
2023-02-14	0.970	0.970	0.970	0.970	0.970	565,875
2023-02-13	0.970	0.970	0.970	0.970	0.970	143,017
2023-02-10	0.970	0.970	0.970	0.970	0.970	1,168,950
2023-02-09	0.960	0.960	0.960	0.960	0.960	39,311
2023-02-08	0.960	0.960	0.960	0.960	0.960	635,117
2023-02-07	0.950	0.950	0.950	0.950	0.950	281,503
2023-02-06	0.930	0.930	0.930	0.930	0.930	1,420,555
2023-02-03	0.980	0.980	0.980	0.980	0.980	184,660
2023-02-02	0.980	0.980	0.980	0.980	0.980	184,480
2023-02-01	0.980	0.980	0.980	0.980	0.980	1,964,820
2023-01-31	1.030	1.030	1.030	1.030	1.030	33,091
2023-01-30	1.030	1.030	1.030	1.030	1.030	184,016
2023-01-27	1.030	1.030	1.030	1.030	1.030	198,201
2023-01-26	1.030	1.030	1.030	1.030	1.030	106,000
2023-01-25	1.030	1.030	1.030	1.030	1.030	711,691
2023-01-24	0.950	0.950	0.950	0.950	0.950	1,798,253
2023-01-23	1.050	1.050	1.050	1.050	1.050	134,440
2023-01-20	1.050	1.050	1.050	1.050	1.050	353,490
2023-01-19	1.050	1.050	1.050	1.050	1.050	175,604
2023-01-18	0.960	0.960	0.960	0.960	0.960	8,324
2023-01-17	0.960	0.960	0.960	0.960	0.960	687,256
2023-01-16	0.960	0.960	0.960	0.960	0.960	207,772
2023-01-13	0.960	0.960	0.960	0.960	0.960	544,561
2023-01-12	0.960	0.960	0.960	0.960	0.960	15,626
2023-01-11	0.960	0.960	0.960	0.960	0.960	35,005
2023-01-10	0.960	0.960	0.960	0.960	0.960	265,433
2023-01-09	0.960	0.960	0.960	0.960	0.960	737,754
2023-01-06	1.010	1.010	1.010	1.010	1.010	20,100
2023-01-05	1.010	1.010	1.010	1.010	1.010	153,368
2023-01-04	1.010	1.010	1.010	1.010	1.010	280,991
2023-01-03	1.010	1.010	1.010	1.010	1.010	1,735,932
2022-12-30	0.990	0.990	0.990	0.990	0.990	1,311,682
2022-12-29	0.900	0.900	0.900	0.900	0.900	108,321
2022-12-28	0.900	0.900	0.900	0.900	0.900	130,457
2022-12-23	0.900	0.900	0.900	0.900	0.900	89,787
2022-12-22	0.900	0.900	0.900	0.900	0.900	11,967
2022-12-21	0.900	0.900	0.900	0.900	0.900	1,107
2022-12-20	0.900	0.900	0.900	0.900	0.900	58,490
2022-12-19	0.900	0.900	0.900	0.900	0.900	108,169
2022-12-16	0.870	0.870	0.870	0.870	0.870	64,078
2022-12-15	0.870	0.870	0.870	0.870	0.870	99,640
2022-12-14	0.870	0.870	0.870	0.870	0.870	67,155
2022-12-13	0.870	0.870	0.870	0.870	0.870	106,682
2022-12-12	0.870	0.870	0.870	0.870	0.870	15,562
2022-12-09	0.870	0.870	0.870	0.870	0.870	46,890
2022-12-08	0.870	0.870	0.870	0.870	0.870	70,886
2022-12-07	0.870	0.870	0.870	0.870	0.870	214,843
2022-12-06	0.870	0.870	0.870	0.870	0.870	125,635
2022-12-05	0.870	0.870	0.870	0.870	0.870	201,389
2022-12-01	0.830	0.830	0.830	0.830	0.830	8,205
2022-11-30	0.830	0.830	0.830	0.830	0.830	352,865
2022-11-29	0.830	0.830	0.830	0.830	0.830	267,389
2022-11-28	0.880	0.880	0.880	0.880	0.880	35,057
2022-11-25	0.880	0.880	0.880	0.880	0.880	146,963

← NewerPage 16 of 21 · 1,232 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.