CAVERTON OFFSHORE SUPPORT GRP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	2.660	2.920	2.660	2.920	2.920	450,269
2025-05-02	2.420	2.660	2.420	2.660	2.660	5,347,131
2025-04-30	2.420	2.420	2.420	2.420	2.420	273,288
2025-04-29	2.420	2.420	2.420	2.420	2.420	604,603
2025-04-28	2.400	2.420	2.350	2.420	2.420	900,242
2025-04-25	2.400	2.400	2.400	2.400	2.400	535,654
2025-04-24	2.400	2.400	2.400	2.400	2.400	90,343
2025-04-23	2.280	2.400	2.280	2.400	2.400	968,970
2025-04-22	2.270	2.280	2.270	2.280	2.280	750,406
2025-04-17	2.310	2.460	2.080	2.270	2.270	5,027,706
2025-04-16	2.310	2.310	2.310	2.310	2.310	118,888
2025-04-15	2.540	2.540	2.310	2.310	2.310	758,282
2025-04-14	2.540	2.540	2.350	2.540	2.540	1,028,725
2025-04-11	2.310	2.540	2.310	2.540	2.540	1,324,284
2025-04-10	2.100	2.310	2.100	2.310	2.310	1,081,206
2025-04-09	2.100	2.100	2.100	2.100	2.100	299,030
2025-04-08	2.260	2.340	2.040	2.100	2.100	2,765,487
2025-04-07	2.480	2.480	2.260	2.260	2.260	1,078,026
2025-04-04	2.310	2.480	2.310	2.480	2.480	1,207,328
2025-04-03	2.320	2.320	2.300	2.310	2.310	2,102,652
2025-04-02	2.450	2.450	2.220	2.320	2.320	2,967,656
2025-03-28	2.500	2.500	2.450	2.450	2.450	597,834
2025-03-27	2.610	2.610	2.480	2.500	2.500	991,798
2025-03-26	2.610	2.610	2.610	2.610	2.610	395,346
2025-03-25	2.610	2.610	2.610	2.610	2.610	540,999
2025-03-24	2.610	2.670	2.610	2.610	2.610	1,513,370
2025-03-21	2.780	2.780	2.610	2.610	2.610	1,311,989
2025-03-20	2.800	2.800	2.700	2.780	2.780	2,192,837
2025-03-19	2.800	2.800	2.700	2.800	2.800	901,669
2025-03-18	2.850	2.850	2.800	2.800	2.800	524,206
2025-03-17	3.000	3.000	2.850	2.850	2.850	5,134,744
2025-03-14	2.950	3.180	2.940	3.000	3.000	5,819,925
2025-03-13	3.000	3.000	2.950	2.950	2.950	3,680,703
2025-03-12	2.750	3.020	2.750	3.000	3.000	6,376,195
2025-03-11	2.810	2.810	2.680	2.750	2.750	1,410,192
2025-03-10	2.600	2.860	2.600	2.810	2.810	2,702,298
2025-03-07	2.760	2.990	2.510	2.600	2.600	3,051,927
2025-03-06	2.520	2.760	2.520	2.760	2.760	3,213,958
2025-03-05	2.800	2.800	2.520	2.520	2.520	1,805,245
2025-03-04	2.900	2.900	2.700	2.800	2.800	2,791,116
2025-03-03	2.950	3.240	2.900	2.900	2.900	9,118,122
2025-02-28	2.690	2.950	2.690	2.950	2.950	6,249,947
2025-02-27	2.450	2.690	2.450	2.690	2.690	20,915,331
2025-02-26	2.230	2.450	2.230	2.450	2.450	1,198,091
2025-02-25	2.400	2.400	2.230	2.230	2.230	1,101,577
2025-02-24	2.400	2.400	2.400	2.400	2.400	609,993
2025-02-21	2.480	2.480	2.400	2.400	2.400	812,445
2025-02-20	2.400	2.480	2.400	2.480	2.480	1,055,546
2025-02-19	2.300	2.400	2.170	2.400	2.400	3,544,076
2025-02-18	2.380	2.380	2.300	2.300	2.300	1,688,717
2025-02-17	2.420	2.420	2.330	2.380	2.380	1,982,383
2025-02-14	2.300	2.470	2.300	2.420	2.420	8,920,621
2025-02-13	2.310	2.310	2.300	2.300	2.300	1,308,385
2025-02-12	2.300	2.500	2.300	2.310	2.310	3,889,567
2025-02-11	2.240	2.300	2.200	2.300	2.300	2,489,985
2025-02-10	2.100	2.240	2.100	2.240	2.240	563,456
2025-02-07	2.050	2.100	2.050	2.100	2.100	660,018
2025-02-06	2.170	2.170	2.050	2.050	2.050	1,731,611
2025-02-05	2.150	2.170	2.150	2.170	2.170	1,163,162
2025-02-04	2.000	2.150	2.000	2.150	2.150	337,382

← NewerPage 7 of 21 · 1,231 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.