CAVERTON OFFSHORE SUPPORT GRP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.420	1.420	1.420	1.420	1.420	646,400
2022-03-01	1.400	1.400	1.400	1.400	1.400	661,755
2022-02-28	1.550	1.550	1.550	1.550	1.550	546,730
2022-02-25	1.500	1.500	1.500	1.500	1.500	469,876
2022-02-24	1.500	1.500	1.500	1.500	1.500	452,092
2022-02-23	1.490	1.490	1.490	1.490	1.490	157,223
2022-02-22	1.490	1.490	1.490	1.490	1.490	1,006,297
2022-02-21	1.460	1.460	1.460	1.460	1.460	868,070
2022-02-18	1.480	1.480	1.480	1.480	1.480	157,182
2022-02-17	1.500	1.500	1.500	1.500	1.500	267,845
2022-02-16	1.500	1.500	1.500	1.500	1.500	86,823
2022-02-15	1.500	1.500	1.500	1.500	1.500	222,229
2022-02-14	1.500	1.500	1.500	1.500	1.500	1,590,309
2022-02-11	1.510	1.510	1.510	1.510	1.510	265,079
2022-02-10	1.510	1.510	1.510	1.510	1.510	2,733,284
2022-02-09	1.450	1.450	1.450	1.450	1.450	34,690
2022-02-08	1.450	1.450	1.450	1.450	1.450	1,195,282
2022-02-07	1.500	1.500	1.500	1.500	1.500	5,437,404
2022-02-04	1.550	1.550	1.550	1.550	1.550	1,598,750
2022-02-03	1.550	1.550	1.550	1.550	1.550	1,021,320
2022-02-02	1.520	1.520	1.520	1.520	1.520	3,019,294
2022-02-01	1.620	1.620	1.620	1.620	1.620	2,287,075
2022-01-31	1.790	1.790	1.790	1.790	1.790	1,132,439
2022-01-28	1.750	1.750	1.750	1.750	1.750	269,311
2022-01-27	1.710	1.710	1.710	1.710	1.710	491,148
2022-01-25	1.710	1.710	1.710	1.710	1.710	3,500
2022-01-24	1.710	1.710	1.710	1.710	1.710	45,500
2022-01-21	1.710	1.710	1.710	1.710	1.710	700
2022-01-20	1.710	1.710	1.710	1.710	1.710	36,700
2022-01-19	1.710	1.710	1.710	1.710	1.710	2,723
2022-01-18	1.710	1.710	1.710	1.710	1.710	253,045
2022-01-17	1.730	1.730	1.730	1.730	1.730	279,467
2022-01-14	1.700	1.700	1.700	1.700	1.700	80,895
2022-01-13	1.700	1.700	1.700	1.700	1.700	31,000
2022-01-12	1.700	1.700	1.700	1.700	1.700	138,177
2022-01-11	1.700	1.700	1.700	1.700	1.700	125,797
2022-01-10	1.700	1.700	1.700	1.700	1.700	165,507
2022-01-07	1.700	1.700	1.700	1.700	1.700	17,176
2022-01-06	1.700	1.700	1.700	1.700	1.700	39,200
2022-01-05	1.700	1.700	1.700	1.700	1.700	220,411
2022-01-04	1.600	1.600	1.600	1.600	1.600	561,150
2021-12-31	1.720	1.720	1.720	1.720	1.720	85,440
2021-12-30	1.720	1.720	1.720	1.720	1.720	21,000
2021-12-29	1.720	1.720	1.720	1.720	1.720	285,060
2021-12-24	1.670	1.670	1.670	1.670	1.670	220,734
2021-12-23	1.670	1.670	1.670	1.670	1.670	133,606
2021-12-22	1.670	1.670	1.670	1.670	1.670	16,084
2021-12-21	1.670	1.670	1.670	1.670	1.670	11,240
2021-12-20	1.670	1.670	1.670	1.670	1.670	1,052,931
2021-12-17	1.650	1.650	1.650	1.650	1.650	62,534
2021-12-16	1.650	1.650	1.650	1.650	1.650	9,400
2021-12-15	1.650	1.650	1.650	1.650	1.650	83,350
2021-12-14	1.650	1.650	1.650	1.650	1.650	241,505
2021-12-13	1.730	1.730	1.730	1.730	1.730	606,790
2021-12-10	1.730	1.730	1.730	1.730	1.730	138,600
2021-12-09	1.730	1.730	1.730	1.730	1.730	31,000
2021-12-08	1.730	1.730	1.730	1.730	1.730	472,206
2021-12-07	1.760	1.760	1.760	1.760	1.760	10,544
2021-12-06	1.760	1.760	1.760	1.760	1.760	15,250
2021-12-03	1.760	1.760	1.760	1.760	1.760	84,972

← NewerPage 20 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.