CAVERTON OFFSHORE SUPPORT GRP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	6.380	6.380	6.010	6.030	6.030	2,182,583
2025-10-27	6.500	6.500	6.380	6.380	6.380	3,705,433
2025-10-24	6.070	6.650	6.070	6.500	6.500	3,471,955
2025-10-23	6.500	6.560	6.050	6.070	6.070	4,672,282
2025-10-22	6.400	6.820	6.400	6.500	6.500	2,308,652
2025-10-21	6.450	6.450	6.400	6.400	6.400	2,076,891
2025-10-20	6.500	6.500	6.450	6.450	6.450	942,001
2025-10-17	6.500	6.500	6.500	6.500	6.500	1,521,806
2025-10-16	6.670	6.670	6.500	6.500	6.500	883,536
2025-10-15	6.490	6.670	6.490	6.670	6.670	720,176
2025-10-14	6.930	6.930	6.450	6.490	6.490	3,252,015
2025-10-13	6.930	6.930	6.930	6.930	6.930	1,257,158
2025-10-10	6.930	6.980	6.930	6.930	6.930	952,536
2025-10-09	6.300	6.930	6.300	6.930	6.930	1,020,050
2025-10-08	6.700	6.700	6.300	6.300	6.300	836,584
2025-10-07	6.720	6.720	6.700	6.700	6.700	2,119,978
2025-10-06	6.770	6.770	6.510	6.720	6.720	2,915,530
2025-10-03	6.810	6.810	6.770	6.770	6.770	1,478,220
2025-10-02	6.770	6.810	6.770	6.810	6.810	2,692,154
2025-09-30	6.830	6.830	6.600	6.770	6.770	1,362,964
2025-09-29	6.250	6.860	6.250	6.830	6.830	3,153,010
2025-09-26	6.400	6.400	6.250	6.250	6.250	1,788,130
2025-09-25	6.650	6.650	6.400	6.400	6.400	1,110,747
2025-09-24	6.900	6.900	6.650	6.650	6.650	575,095
2025-09-23	6.970	6.970	6.600	6.900	6.900	1,756,081
2025-09-22	6.600	6.980	6.600	6.970	6.970	3,567,676
2025-09-19	6.950	6.950	6.600	6.600	6.600	1,760,893
2025-09-18	6.950	6.950	6.950	6.950	6.950	242,109
2025-09-17	6.950	6.950	6.950	6.950	6.950	311,213
2025-09-16	6.800	7.000	6.650	6.950	6.950	2,578,595
2025-09-15	6.500	6.800	6.500	6.800	6.800	2,392,170
2025-09-12	6.720	6.720	6.500	6.500	6.500	739,544
2025-09-11	6.410	6.720	6.410	6.720	6.720	763,066
2025-09-10	6.400	6.410	6.400	6.410	6.410	774,318
2025-09-09	6.600	6.600	6.400	6.400	6.400	1,663,546
2025-09-08	6.600	6.600	6.600	6.600	6.600	1,052,828
2025-09-04	6.100	6.600	6.100	6.600	6.600	1,597,986
2025-09-03	6.500	6.500	6.100	6.100	6.100	1,201,929
2025-09-02	6.600	6.600	5.970	6.500	6.500	1,896,010
2025-09-01	6.900	6.900	6.600	6.600	6.600	880,148
2025-08-29	6.550	6.900	6.550	6.900	6.900	782,772
2025-08-28	6.400	6.820	6.400	6.550	6.550	1,574,926
2025-08-27	7.020	7.020	6.400	6.400	6.400	7,051,050
2025-08-26	7.000	7.020	7.000	7.020	7.020	1,223,831
2025-08-25	7.300	7.300	7.000	7.000	7.000	713,637
2025-08-22	7.000	7.300	6.600	7.300	7.300	1,174,417
2025-08-21	7.300	7.300	7.000	7.000	7.000	2,081,384
2025-08-20	7.200	7.490	7.150	7.300	7.300	3,805,267
2025-08-19	7.000	7.200	7.000	7.200	7.200	5,367,645
2025-08-18	6.500	7.000	6.500	7.000	7.000	6,844,313
2025-08-15	7.200	7.200	6.500	6.500	6.500	3,835,096
2025-08-14	7.920	8.110	7.200	7.200	7.200	4,211,113
2025-08-13	7.200	7.920	7.200	7.920	7.920	5,745,178
2025-08-12	6.970	7.200	6.800	7.200	7.200	3,310,117
2025-08-11	6.970	6.980	6.600	6.970	6.970	2,079,784
2025-08-08	6.370	6.990	6.370	6.970	6.970	4,112,293
2025-08-07	7.050	7.050	6.350	6.370	6.370	6,106,926
2025-08-06	6.750	7.420	6.750	7.050	7.050	4,981,770
2025-08-05	6.850	6.950	6.750	6.750	6.750	3,456,717
2025-08-04	7.100	7.100	6.850	6.850	6.850	3,082,083

← NewerPage 5 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.