CAVERTON OFFSHORE SUPPORT GRP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.190	1.190	1.190	1.190	1.190	5,937
2022-05-30	1.190	1.190	1.190	1.190	1.190	778,080
2022-05-27	1.140	1.140	1.140	1.140	1.140	141,737
2022-05-26	1.140	1.140	1.140	1.140	1.140	84,901
2022-05-25	1.140	1.140	1.140	1.140	1.140	48,856
2022-05-24	1.140	1.140	1.140	1.140	1.140	286,214
2022-05-23	1.140	1.140	1.140	1.140	1.140	334,771
2022-05-20	1.140	1.140	1.140	1.140	1.140	7,933,531
2022-05-19	1.200	1.200	1.200	1.200	1.200	149,321
2022-05-18	1.200	1.200	1.200	1.200	1.200	946,038
2022-05-17	1.200	1.200	1.200	1.200	1.200	6,968
2022-05-16	1.200	1.200	1.200	1.200	1.200	2,127,108
2022-05-13	1.200	1.200	1.200	1.200	1.200	6,827,301
2022-05-12	1.220	1.220	1.220	1.220	1.220	7,130,345
2022-05-11	1.180	1.180	1.180	1.180	1.180	5,441,439
2022-05-10	1.260	1.260	1.260	1.260	1.260	631,761
2022-05-09	1.260	1.260	1.260	1.260	1.260	6,315,193
2022-05-06	1.320	1.320	1.320	1.320	1.320	3,687,580
2022-05-05	1.200	1.200	1.200	1.200	1.200	221,142
2022-05-04	1.200	1.200	1.200	1.200	1.200	227,058
2022-04-29	1.200	1.200	1.200	1.200	1.200	171,906
2022-04-28	1.200	1.200	1.200	1.200	1.200	699,770
2022-04-27	1.200	1.200	1.200	1.200	1.200	647,000
2022-04-26	1.140	1.140	1.140	1.140	1.140	2,774,040
2022-04-25	1.180	1.180	1.180	1.180	1.180	114,425
2022-04-22	1.180	1.180	1.180	1.180	1.180	162,000
2022-04-21	1.230	1.230	1.230	1.230	1.230	85,300
2022-04-20	1.230	1.230	1.230	1.230	1.230	1,284,491
2022-04-19	1.230	1.230	1.230	1.230	1.230	3,308,141
2022-04-14	1.260	1.260	1.260	1.260	1.260	312,360
2022-04-13	1.260	1.260	1.260	1.260	1.260	1,480,061
2022-04-12	1.180	1.180	1.180	1.180	1.180	9,986,250
2022-04-11	1.310	1.310	1.310	1.310	1.310	2,136,217
2022-04-08	1.260	1.260	1.260	1.260	1.260	272,352
2022-04-07	1.360	1.360	1.360	1.360	1.360	102,560
2022-04-06	1.360	1.360	1.360	1.360	1.360	4,775,000
2022-04-05	1.330	1.330	1.330	1.330	1.330	1,635,438
2022-04-04	1.260	1.260	1.260	1.260	1.260	1,420,673
2022-04-01	1.200	1.200	1.200	1.200	1.200	796,970
2022-03-31	1.180	1.180	1.180	1.180	1.180	9,291
2022-03-30	1.180	1.180	1.180	1.180	1.180	12,685
2022-03-29	1.180	1.180	1.180	1.180	1.180	91,801
2022-03-28	1.180	1.180	1.180	1.180	1.180	665,999
2022-03-25	1.270	1.270	1.270	1.270	1.270	10,005
2022-03-24	1.270	1.270	1.270	1.270	1.270	869,390
2022-03-23	1.260	1.260	1.260	1.260	1.260	209,813
2022-03-22	1.260	1.260	1.260	1.260	1.260	752,445
2022-03-21	1.300	1.300	1.300	1.300	1.300	1,927,467
2022-03-18	1.300	1.300	1.300	1.300	1.300	2,009,955
2022-03-17	1.300	1.300	1.300	1.300	1.300	1,779,644
2022-03-16	1.310	1.310	1.310	1.310	1.310	1,160,270
2022-03-15	1.350	1.350	1.350	1.350	1.350	1,022,296
2022-03-14	1.350	1.350	1.350	1.350	1.350	969,665
2022-03-11	1.300	1.300	1.300	1.300	1.300	1,010,585
2022-03-10	1.300	1.300	1.300	1.300	1.300	1,327,450
2022-03-09	1.300	1.300	1.300	1.300	1.300	14,946,190
2022-03-08	1.400	1.400	1.400	1.400	1.400	504,070
2022-03-07	1.430	1.430	1.430	1.430	1.430	149,598
2022-03-04	1.430	1.430	1.430	1.430	1.430	829,078
2022-03-03	1.420	1.420	1.420	1.420	1.420	446,411

← NewerPage 19 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.