CAVERTON OFFSHORE SUPPORT GRP PLC historical data

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

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

← NewerPage 8 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.