CAVERTON OFFSHORE SUPPORT GRP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	0.880	0.880	0.880	0.880	0.880	110,300
2022-11-23	0.880	0.880	0.880	0.880	0.880	61,000
2022-11-22	0.880	0.880	0.880	0.880	0.880	112,544
2022-11-21	0.880	0.880	0.880	0.880	0.880	172,639
2022-11-18	0.880	0.880	0.880	0.880	0.880	126,171
2022-11-17	0.880	0.880	0.880	0.880	0.880	121,144
2022-11-16	0.880	0.880	0.880	0.880	0.880	482,451
2022-11-15	0.870	0.870	0.870	0.870	0.870	701,703
2022-11-14	0.800	0.800	0.800	0.800	0.800	103,888
2022-11-11	0.800	0.800	0.800	0.800	0.800	23,900
2022-11-10	0.800	0.800	0.800	0.800	0.800	25,556
2022-11-09	0.800	0.800	0.800	0.800	0.800	163,621
2022-11-08	0.800	0.800	0.800	0.800	0.800	1,799,554
2022-11-07	0.800	0.800	0.800	0.800	0.800	1,669,600
2022-11-04	0.870	0.870	0.870	0.870	0.870	274,100
2022-11-03	0.870	0.870	0.870	0.870	0.870	1,770,859
2022-11-02	0.960	0.960	0.960	0.960	0.960	322,642
2022-11-01	0.960	0.960	0.960	0.960	0.960	406,318
2022-10-31	0.970	0.970	0.970	0.970	0.970	3,633
2022-10-28	0.970	0.970	0.970	0.970	0.970	683,600
2022-10-27	0.950	0.950	0.950	0.950	0.950	2,000
2022-10-26	0.950	0.950	0.950	0.950	0.950	149,697
2022-10-25	0.950	0.950	0.950	0.950	0.950	725,392
2022-10-21	0.950	0.950	0.950	0.950	0.950	587,310
2022-10-20	0.950	0.950	0.950	0.950	0.950	150
2022-10-19	0.950	0.950	0.950	0.950	0.950	277,500
2022-10-17	0.950	0.950	0.950	0.950	0.950	138,603
2022-10-14	0.950	0.950	0.950	0.950	0.950	42,679
2022-10-13	0.950	0.950	0.950	0.950	0.950	115,000
2022-10-12	0.950	0.950	0.950	0.950	0.950	225,400
2022-10-11	0.950	0.950	0.950	0.950	0.950	704,431
2022-10-07	1.010	1.010	1.010	1.010	1.010	18,540
2022-10-06	1.010	1.010	1.010	1.010	1.010	12,204
2022-10-05	1.010	1.010	1.010	1.010	1.010	107,405
2022-10-04	1.010	1.010	1.010	1.010	1.010	31,078
2022-09-30	1.010	1.010	1.010	1.010	1.010	99,500
2022-09-29	1.010	1.010	1.010	1.010	1.010	144,404
2022-09-28	1.010	1.010	1.010	1.010	1.010	1,428
2022-09-27	1.010	1.010	1.010	1.010	1.010	150,000
2022-09-26	1.010	1.010	1.010	1.010	1.010	19,895
2022-09-23	1.010	1.010	1.010	1.010	1.010	517,057
2022-09-22	1.050	1.050	1.050	1.050	1.050	92,200
2022-09-21	1.050	1.050	1.050	1.050	1.050	200,000
2022-09-20	1.050	1.050	1.050	1.050	1.050	20,658
2022-09-19	1.050	1.050	1.050	1.050	1.050	258,990
2022-09-16	1.050	1.050	1.050	1.050	1.050	495,680
2022-09-15	1.050	1.050	1.050	1.050	1.050	24,800
2022-09-14	1.050	1.050	1.050	1.050	1.050	32,427
2022-09-13	1.050	1.050	1.050	1.050	1.050	944,100
2022-09-12	1.100	1.100	1.100	1.100	1.100	11,457
2022-09-09	1.100	1.100	1.100	1.100	1.100	57,900
2022-09-08	1.100	1.100	1.100	1.100	1.100	117,293
2022-09-07	1.100	1.100	1.100	1.100	1.100	78,900
2022-09-06	1.100	1.100	1.100	1.100	1.100	53,100
2022-09-05	1.100	1.100	1.100	1.100	1.100	213,600
2022-09-02	1.120	1.120	1.120	1.120	1.120	1,586,365
2022-09-01	1.140	1.140	1.140	1.140	1.140	50,924
2022-08-31	1.140	1.140	1.140	1.140	1.140	611,719
2022-08-30	1.040	1.040	1.040	1.040	1.040	509,500
2022-08-29	1.040	1.040	1.040	1.040	1.040	395,076

← NewerPage 17 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.