CAVERTON OFFSHORE SUPPORT GRP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.040	1.040	1.040	1.040	1.040	395,076
2022-08-26	1.150	1.150	1.150	1.150	1.150	277,220
2022-08-25	1.150	1.150	1.150	1.150	1.150	803,185
2022-08-24	1.050	1.050	1.050	1.050	1.050	658,471
2022-08-23	1.050	1.050	1.050	1.050	1.050	94,688
2022-08-22	1.050	1.050	1.050	1.050	1.050	516,354
2022-08-19	1.050	1.050	1.050	1.050	1.050	253,264
2022-08-18	1.050	1.050	1.050	1.050	1.050	151,910
2022-08-17	1.010	1.010	1.010	1.010	1.010	547,357
2022-08-16	1.050	1.050	1.050	1.050	1.050	360,872
2022-08-15	1.050	1.050	1.050	1.050	1.050	119,878
2022-08-12	1.050	1.050	1.050	1.050	1.050	311,086
2022-08-11	1.020	1.020	1.020	1.020	1.020	1,334,632
2022-08-10	1.050	1.050	1.050	1.050	1.050	1,303,490
2022-08-09	1.090	1.090	1.090	1.090	1.090	1,496,586
2022-08-08	1.090	1.090	1.090	1.090	1.090	219,898
2022-08-05	1.170	1.170	1.170	1.170	1.170	63,804
2022-08-04	1.170	1.170	1.170	1.170	1.170	305,611
2022-08-03	1.190	1.190	1.190	1.190	1.190	240,494
2022-08-02	1.190	1.190	1.190	1.190	1.190	793,701
2022-08-01	1.100	1.100	1.100	1.100	1.100	996,776
2022-07-29	1.000	1.000	1.000	1.000	1.000	803,964
2022-07-28	1.100	1.100	1.100	1.100	1.100	27,460
2022-07-27	1.100	1.100	1.100	1.100	1.100	286,991
2022-07-26	1.100	1.100	1.100	1.100	1.100	626,639
2022-07-25	1.140	1.140	1.140	1.140	1.140	43,200
2022-07-22	1.140	1.140	1.140	1.140	1.140	69,332
2022-07-21	1.140	1.140	1.140	1.140	1.140	626,339
2022-07-20	1.250	1.250	1.250	1.250	1.250	1,529,516
2022-07-19	1.280	1.280	1.280	1.280	1.280	369,041
2022-07-18	1.370	1.370	1.370	1.370	1.370	752,242
2022-07-15	1.370	1.370	1.370	1.370	1.370	47,476,180
2022-07-14	1.380	1.380	1.380	1.380	1.380	1,792,548
2022-07-13	1.340	1.340	1.340	1.340	1.340	3,172,758
2022-07-08	1.220	1.220	1.220	1.220	1.220	1,811,231
2022-07-07	1.110	1.110	1.110	1.110	1.110	105,990
2022-07-06	1.110	1.110	1.110	1.110	1.110	85,161
2022-07-05	1.110	1.110	1.110	1.110	1.110	20,400
2022-07-04	1.110	1.110	1.110	1.110	1.110	484,546
2022-07-01	1.110	1.110	1.110	1.110	1.110	266,962
2022-06-30	1.020	1.020	1.020	1.020	1.020	113,345
2022-06-29	1.020	1.020	1.020	1.020	1.020	229,812
2022-06-28	1.000	1.000	1.000	1.000	1.000	240,018
2022-06-27	1.050	1.050	1.050	1.050	1.050	12,352
2022-06-24	1.050	1.050	1.050	1.050	1.050	27,779
2022-06-23	1.050	1.050	1.050	1.050	1.050	294,623
2022-06-22	1.050	1.050	1.050	1.050	1.050	118,719
2022-06-21	1.040	1.040	1.040	1.040	1.040	1,045,928
2022-06-20	1.050	1.050	1.050	1.050	1.050	370,825
2022-06-17	1.060	1.060	1.060	1.060	1.060	596,454
2022-06-16	1.060	1.060	1.060	1.060	1.060	149,298
2022-06-15	1.060	1.060	1.060	1.060	1.060	36,053
2022-06-14	1.060	1.060	1.060	1.060	1.060	2,344,519
2022-06-10	1.150	1.150	1.150	1.150	1.150	753,073
2022-06-09	1.170	1.170	1.170	1.170	1.170	283,282
2022-06-08	1.170	1.170	1.170	1.170	1.170	1,055,163
2022-06-07	1.090	1.090	1.090	1.090	1.090	876,200
2022-06-06	1.140	1.140	1.140	1.140	1.140	498,779
2022-06-03	1.150	1.150	1.150	1.150	1.150	1,325,807
2022-06-02	1.190	1.190	1.190	1.190	1.190	659,541

← NewerPage 18 of 21 · 1,236 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.