CAVERTON OFFSHORE SUPPORT GRP PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.760	1.760	1.760	1.760	1.760	680,263
2021-12-01	1.760	1.760	1.760	1.760	1.760	189,388
2021-11-30	1.760	1.760	1.760	1.760	1.760	390,236
2021-11-29	1.760	1.760	1.760	1.760	1.760	157,892
2021-11-26	1.760	1.760	1.760	1.760	1.760	97,955
2021-11-25	1.760	1.760	1.760	1.760	1.760	204,724
2021-11-24	1.780	1.780	1.780	1.780	1.780	1,793
2021-11-23	1.780	1.780	1.780	1.780	1.780	43,367
2021-11-22	1.780	1.780	1.780	1.780	1.780	521,080
2021-11-19	1.800	1.800	1.800	1.800	1.800	38,590
2021-11-18	1.800	1.800	1.800	1.800	1.800	3,820
2021-11-17	1.800	1.800	1.800	1.800	1.800	519,658
2021-11-16	1.800	1.800	1.800	1.800	1.800	211,595
2021-11-15	1.800	1.800	1.800	1.800	1.800	26,400
2021-11-12	1.800	1.800	1.800	1.800	1.800	88,441
2021-11-11	1.800	1.800	1.800	1.800	1.800	156,416
2021-11-10	1.800	1.800	1.800	1.800	1.800	164,750
2021-11-09	1.700	1.700	1.700	1.700	1.700	300,222
2021-11-08	1.870	1.870	1.870	1.870	1.870	57,050
2021-11-05	1.870	1.870	1.870	1.870	1.870	2,320,247
2021-11-04	1.780	1.780	1.780	1.780	1.780	253,250
2021-11-03	1.800	1.800	1.800	1.800	1.800	169,970
2021-11-02	1.800	1.800	1.800	1.800	1.800	252,582
2021-11-01	1.850	1.850	1.850	1.850	1.850	475,402
2021-10-29	1.880	1.880	1.880	1.880	1.880	4,076,471
2021-10-28	1.750	1.750	1.750	1.750	1.750	53,497
2021-10-27	1.750	1.750	1.750	1.750	1.750	4,779
2021-10-26	1.750	1.750	1.750	1.750	1.750	100,642
2021-10-25	1.750	1.750	1.750	1.750	1.750	30,428
2021-10-22	1.750	1.750	1.750	1.750	1.750	757,499
2021-10-21	1.750	1.750	1.750	1.750	1.750	111,675
2021-10-20	1.750	1.750	1.750	1.750	1.750	267,669

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.