CAVERTON OFFSHORE SUPPORT GRP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.800	1.910	1.800	1.910	1.910	2,926,399
2024-11-05	1.800	1.980	1.800	1.800	1.800	4,393,739
2024-11-04	2.000	2.000	1.800	1.800	1.800	3,687,349
2024-11-01	2.030	2.030	1.980	2.000	2.000	2,458,133
2024-10-31	2.180	2.200	1.970	2.080	2.080	14,059,474
2024-10-30	2.300	2.300	2.180	2.180	2.180	567,529
2024-10-29	2.350	2.350	2.300	2.300	2.300	1,354,563
2024-10-28	2.500	2.500	2.350	2.350	2.350	777,985
2024-10-25	2.360	2.500	2.360	2.500	2.500	1,448,961
2024-10-24	2.360	2.370	2.360	2.360	2.360	1,185,254
2024-10-23	2.360	2.380	2.360	2.360	2.360	1,259,742
2024-10-22	2.360	2.360	2.360	2.360	2.360	613,819
2024-10-21	2.360	2.360	2.360	2.360	2.360	300,291
2024-10-18	2.470	2.470	2.360	2.360	2.360	1,223,251
2024-10-17	2.340	2.470	2.340	2.470	2.470	1,572,027
2024-10-16	2.340	2.540	2.330	2.340	2.340	4,123,738
2024-10-15	2.600	2.600	2.340	2.340	2.340	1,719,225
2024-10-14	2.600	2.660	2.600	2.600	2.600	2,750,901
2024-10-11	2.480	2.650	2.300	2.600	2.600	7,078,072
2024-10-10	2.260	2.480	2.260	2.480	2.480	3,883,164
2024-10-09	2.400	2.500	2.250	2.260	2.260	5,384,938
2024-10-08	2.500	2.680	2.400	2.400	2.400	9,194,464
2024-10-07	2.620	2.880	2.430	2.500	2.500	21,632,785
2024-10-04	2.390	2.620	2.390	2.620	2.620	4,757,694
2024-10-03	2.180	2.390	1.970	2.390	2.390	12,097,213
2024-10-02	2.420	2.420	2.180	2.180	2.180	1,652,336
2024-09-30	2.680	2.680	2.420	2.420	2.420	2,274,042
2024-09-27	2.970	2.970	2.680	2.680	2.680	900,934
2024-09-26	3.290	3.290	2.970	2.970	2.970	901,667
2024-09-25	3.650	3.650	3.290	3.290	3.290	2,068,406
2024-09-24	4.050	4.450	3.650	3.650	3.650	43,674,659
2024-09-23	3.690	4.050	3.690	4.050	4.050	10,047,942
2024-09-20	3.360	3.690	3.360	3.690	3.690	6,289,126
2024-09-19	3.060	3.360	3.060	3.360	3.360	7,892,445
2024-09-18	2.790	3.060	2.790	3.060	3.060	3,689,899
2024-09-17	2.540	2.790	2.540	2.790	2.790	2,447,355
2024-09-13	2.310	2.540	2.310	2.540	2.540	3,362,952
2024-09-12	2.100	2.310	2.100	2.310	2.310	23,727,546
2024-09-11	1.910	2.100	1.910	2.100	2.100	10,221,771
2024-09-10	1.740	1.910	1.740	1.910	1.910	2,524,980
2024-09-09	1.590	1.740	1.590	1.740	1.740	1,917,210
2024-09-06	1.450	1.590	1.450	1.590	1.590	4,467,185
2024-09-05	1.410	1.450	1.350	1.450	1.450	3,059,750
2024-09-04	1.320	1.420	1.320	1.410	1.410	3,570,655
2024-09-03	1.320	1.320	1.320	1.320	1.320	581,040
2024-09-02	1.400	1.420	1.320	1.320	1.320	2,644,230
2024-08-30	1.430	1.430	1.330	1.400	1.400	1,747,760
2024-08-29	1.420	1.430	1.420	1.430	1.430	566,053
2024-08-28	1.420	1.420	1.420	1.420	1.420	159,123
2024-08-27	1.440	1.440	1.420	1.420	1.420	919,313
2024-08-26	1.440	1.440	1.440	1.440	1.440	435,155
2024-08-23	1.400	1.440	1.400	1.440	1.440	978,402
2024-08-22	1.340	1.400	1.340	1.400	1.400	532,548
2024-08-21	1.330	1.350	1.330	1.340	1.340	922,699
2024-08-20	1.320	1.330	1.320	1.330	1.330	330,495
2024-08-19	1.410	1.480	1.320	1.320	1.320	1,125,701
2024-08-16	1.410	1.410	1.410	1.410	1.410	1,033,893
2024-08-15	1.450	1.550	1.410	1.410	1.410	1,981,208
2024-08-14	1.370	1.450	1.300	1.450	1.450	2,221,090
2024-08-13	1.330	1.370	1.270	1.370	1.370	5,296,151

← NewerPage 9 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.