CAVERTON OFFSHORE SUPPORT GRP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	5.450	5.950	5.450	5.950	5.950	1,757,261
2026-04-22	5.200	5.450	5.200	5.450	5.450	1,814,750
2026-04-21	5.200	5.450	5.200	5.200	5.200	3,030,355
2026-04-20	5.550	5.550	5.000	5.200	5.200	5,037,830
2026-04-17	6.100	6.100	5.500	5.550	5.550	3,040,269
2026-04-16	5.800	6.300	5.800	6.100	6.100	4,869,592
2026-04-15	5.800	5.800	5.800	5.800	5.800	554,335
2026-04-14	5.500	5.800	5.500	5.800	5.800	3,252,204
2026-04-13	5.850	5.850	5.500	5.500	5.500	2,485,109
2026-04-10	5.850	5.850	5.850	5.850	5.850	1,249,029
2026-04-09	6.000	6.000	5.850	5.850	5.850	2,254,859
2026-04-08	6.000	6.000	5.950	6.000	6.000	705,714
2026-04-07	6.200	6.200	6.000	6.000	6.000	2,815,364
2026-04-02	6.400	6.400	6.200	6.200	6.200	648,137
2026-04-01	6.000	6.400	6.000	6.400	6.400	2,524,098
2026-03-31	6.150	6.150	5.850	6.000	6.000	5,098,905
2026-03-30	6.100	6.200	6.100	6.150	6.150	2,500,269
2026-03-27	6.200	6.200	6.100	6.100	6.100	964,798
2026-03-26	6.500	6.500	5.850	6.200	6.200	3,347,924
2026-03-25	6.500	6.500	6.000	6.500	6.500	1,008,919
2026-03-24	6.300	6.500	6.300	6.500	6.500	1,245,472
2026-03-23	6.300	6.300	6.300	6.300	6.300	1,249,753
2026-03-18	6.300	6.300	6.300	6.300	6.300	670,264
2026-03-17	6.900	6.900	6.300	6.300	6.300	1,943,000
2026-03-16	6.450	7.050	5.900	6.900	6.900	4,149,836
2026-03-13	6.400	6.450	6.400	6.450	6.450	1,476,548
2026-03-12	5.850	6.400	5.850	6.400	6.400	1,444,687
2026-03-11	5.850	6.350	5.850	5.850	5.850	5,899,277
2026-03-10	6.350	6.350	5.850	5.850	5.850	3,987,381
2026-03-09	6.600	6.600	6.350	6.350	6.350	1,233,471
2026-03-06	6.600	6.600	6.600	6.600	6.600	992,915
2026-03-05	6.700	6.750	6.600	6.600	6.600	1,666,281
2026-03-04	6.500	6.700	6.500	6.700	6.700	1,287,344
2026-03-03	6.550	6.800	6.500	6.500	6.500	2,612,758
2026-03-02	6.550	6.700	6.550	6.550	6.550	1,502,960
2026-02-27	6.500	6.550	6.500	6.550	6.550	1,599,039
2026-02-26	6.500	7.050	6.500	6.500	6.500	2,984,193
2026-02-25	6.300	6.750	6.300	6.500	6.500	2,373,436
2026-02-24	6.950	6.950	6.300	6.300	6.300	3,876,102
2026-02-23	7.050	7.400	6.900	6.950	6.950	2,838,367
2026-02-20	7.300	7.400	7.050	7.050	7.050	1,960,819
2026-02-19	7.200	7.500	7.200	7.300	7.300	1,655,997
2026-02-18	6.900	7.300	6.900	7.200	7.200	4,225,076
2026-02-17	7.050	7.050	6.900	6.900	6.900	5,439,613
2026-02-16	7.800	7.800	7.050	7.050	7.050	4,941,955
2026-02-13	7.900	7.900	7.800	7.800	7.800	1,123,992
2026-02-12	7.300	7.900	7.300	7.900	7.900	2,464,206
2026-02-11	7.150	7.850	7.150	7.300	7.300	3,382,078
2026-02-10	6.700	7.300	6.700	7.150	7.150	4,464,831
2026-02-09	6.700	7.000	6.700	6.700	6.700	3,043,858
2026-02-06	6.900	6.950	6.700	6.700	6.700	1,459,977
2026-02-05	6.800	6.900	6.800	6.900	6.900	1,567,300
2026-02-04	7.150	7.150	6.800	6.800	6.800	1,830,032
2026-02-03	6.600	7.200	6.600	7.150	7.150	2,675,065
2026-02-02	7.150	7.150	6.450	6.600	6.600	8,146,640
2026-01-30	7.800	7.800	7.150	7.150	7.150	1,484,338
2026-01-29	7.200	7.800	7.200	7.800	7.800	1,924,473
2026-01-28	7.300	7.300	7.150	7.200	7.200	2,098,867
2026-01-27	7.450	7.450	7.200	7.300	7.300	1,147,380
2026-01-26	7.500	7.500	7.300	7.450	7.450	2,058,291

← NewerPage 3 of 21 · 1,234 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.