CAVERTON OFFSHORE SUPPORT GRP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 2.150 | 2.150 | 2.000 | 2.000 | 2.000 | 968,221 |
| 2025-01-31 | 2.000 | 2.150 | 2.000 | 2.150 | 2.150 | 1,374,873 |
| 2025-01-30 | 2.070 | 2.100 | 2.000 | 2.000 | 2.000 | 4,808,344 |
| 2025-01-29 | 2.300 | 2.300 | 2.070 | 2.070 | 2.070 | 3,993,937 |
| 2025-01-28 | 2.120 | 2.330 | 2.120 | 2.300 | 2.300 | 1,232,861 |
| 2025-01-27 | 2.340 | 2.340 | 2.120 | 2.120 | 2.120 | 2,871,553 |
| 2025-01-24 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 475,528 |
| 2025-01-23 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 727,962 |
| 2025-01-22 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 728,282 |
| 2025-01-21 | 2.420 | 2.420 | 2.340 | 2.340 | 2.340 | 1,193,305 |
| 2025-01-20 | 2.200 | 2.420 | 2.200 | 2.420 | 2.420 | 1,886,136 |
| 2025-01-17 | 2.000 | 2.200 | 2.000 | 2.200 | 2.200 | 9,483,219 |
| 2025-01-16 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 6,147,379 |
| 2025-01-15 | 2.200 | 2.250 | 2.020 | 2.100 | 2.100 | 2,279,172 |
| 2025-01-14 | 2.200 | 2.380 | 2.200 | 2.200 | 2.200 | 1,546,901 |
| 2025-01-13 | 2.380 | 2.380 | 2.200 | 2.200 | 2.200 | 1,763,671 |
| 2025-01-10 | 2.360 | 2.380 | 2.360 | 2.380 | 2.380 | 1,878,614 |
| 2025-01-09 | 2.450 | 2.450 | 2.300 | 2.360 | 2.360 | 3,357,031 |
| 2025-01-08 | 2.450 | 2.450 | 2.210 | 2.450 | 2.450 | 2,103,938 |
| 2025-01-07 | 2.650 | 2.700 | 2.390 | 2.450 | 2.450 | 4,787,471 |
| 2025-01-06 | 2.800 | 3.000 | 2.530 | 2.650 | 2.650 | 3,786,804 |
| 2025-01-03 | 2.550 | 2.800 | 2.550 | 2.800 | 2.800 | 6,219,144 |
| 2025-01-02 | 2.320 | 2.550 | 2.320 | 2.550 | 2.550 | 2,145,614 |
| 2024-12-31 | 2.450 | 2.460 | 2.320 | 2.320 | 2.320 | 946,659 |
| 2024-12-30 | 2.400 | 2.450 | 2.400 | 2.450 | 2.450 | 1,520,931 |
| 2024-12-27 | 2.270 | 2.400 | 2.270 | 2.400 | 2.400 | 246,488 |
| 2024-12-24 | 2.450 | 2.450 | 2.270 | 2.270 | 2.270 | 797,946 |
| 2024-12-23 | 2.400 | 2.500 | 2.400 | 2.450 | 2.450 | 2,716,545 |
| 2024-12-20 | 2.260 | 2.400 | 2.260 | 2.400 | 2.400 | 2,353,901 |
| 2024-12-19 | 2.450 | 2.450 | 2.250 | 2.260 | 2.260 | 2,528,892 |
| 2024-12-18 | 2.380 | 2.610 | 2.380 | 2.450 | 2.450 | 9,361,706 |
| 2024-12-17 | 2.170 | 2.380 | 2.170 | 2.380 | 2.380 | 750,997 |
| 2024-12-16 | 1.980 | 2.170 | 1.980 | 2.170 | 2.170 | 5,596,427 |
| 2024-12-13 | 1.800 | 1.980 | 1.800 | 1.980 | 1.980 | 2,526,726 |
| 2024-12-12 | 1.960 | 1.960 | 1.800 | 1.800 | 1.800 | 2,402,278 |
| 2024-12-11 | 1.790 | 1.960 | 1.790 | 1.960 | 1.960 | 653,804 |
| 2024-12-10 | 1.810 | 1.810 | 1.790 | 1.790 | 1.790 | 1,695,676 |
| 2024-12-09 | 1.900 | 1.900 | 1.810 | 1.810 | 1.810 | 611,331 |
| 2024-12-06 | 1.900 | 1.910 | 1.900 | 1.900 | 1.900 | 693,718 |
| 2024-12-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,016,341 |
| 2024-12-04 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 1,199,854 |
| 2024-12-03 | 1.840 | 1.890 | 1.820 | 1.890 | 1.890 | 623,337 |
| 2024-12-02 | 1.900 | 1.910 | 1.830 | 1.840 | 1.840 | 1,238,077 |
| 2024-11-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 592,645 |
| 2024-11-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 452,383 |
| 2024-11-27 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 981,429 |
| 2024-11-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 501,070 |
| 2024-11-25 | 1.910 | 1.910 | 1.800 | 1.800 | 1.800 | 827,205 |
| 2024-11-22 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 767,674 |
| 2024-11-21 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 395,683 |
| 2024-11-20 | 1.820 | 1.910 | 1.820 | 1.900 | 1.900 | 941,288 |
| 2024-11-19 | 1.850 | 2.000 | 1.820 | 1.820 | 1.820 | 1,237,996 |
| 2024-11-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 409,180 |
| 2024-11-15 | 1.850 | 1.890 | 1.850 | 1.850 | 1.850 | 1,016,716 |
| 2024-11-14 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 782,092 |
| 2024-11-13 | 1.810 | 1.850 | 1.800 | 1.800 | 1.800 | 1,979,223 |
| 2024-11-12 | 1.820 | 1.880 | 1.810 | 1.810 | 1.810 | 3,449,174 |
| 2024-11-11 | 1.920 | 1.920 | 1.820 | 1.820 | 1.820 | 1,422,503 |
| 2024-11-08 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 526,090 |
| 2024-11-07 | 1.910 | 1.980 | 1.910 | 1.920 | 1.920 | 1,895,314 |
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.