Kavango Resources Plc (KAV)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.33333333333 | 1.5 | 1.5 | 1.425 | 426614 | 1.4393249 | DE |
| 4 | 0.05 | 3.57142857143 | 1.4 | 1.6 | 1.35 | 1098686 | 1.47623476 | DE |
| 12 | -0.05 | -3.33333333333 | 1.5 | 1.6 | 1.175 | 1006132 | 1.42437845 | DE |
| 26 | 0.8 | 123.076923077 | 0.65 | 1.65 | 0.65 | 1736296 | 1.14068051 | DE |
| 52 | 0.875 | 152.173913043 | 0.575 | 1.65 | 0.54 | 1868390 | 0.91737253 | DE |
| 156 | -2.7 | -65.0602409639 | 4.15 | 6.25 | 0.525 | 1604448 | 1.90134899 | DE |
| 260 | -0.25 | -14.7058823529 | 1.7 | 6.4 | 0.525 | 1558088 | 2.56474388 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 267749 |
| 1724344200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1724257800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 175568 |
| 1724171400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 124895 |
| 1724085000 | 1.45 | 0.02 | 1.75 | 1.5 | 1.5 | 1.45 | 677330 |
| 1723825800 | 1.425 | -0.08 | -5.00 | 1.5 | 1.5 | 1.425 | 728664 |
| 1723739400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1723653000 | 1.5 | -0.03 | -1.64 | 1.55 | 1.55 | 1.5 | 674147 |
| 1723566600 | 1.525 | 0 | 0.00 | 1.6 | 1.6 | 1.5 | 2567034 |
| 1723480200 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 90000 |
| 1723221000 | 1.525 | -0.03 | -1.61 | 1.55 | 1.55 | 1.525 | 30990 |
| 1723134600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 1298530 |
| 1723048200 | 1.55 | -0.03 | -1.59 | 1.45 | 1.55 | 1.45 | 648699 |
| 1722961800 | 1.575 | 0.08 | 5.00 | 1.5 | 1.575 | 1.5 | 1626250 |
| 1722875400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 3435372 |
| 1722616200 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 139369 |
| 1722529800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 1396373 |
| 1722443400 | 1.45 | 0.1 | 7.41 | 1.35 | 1.475 | 1.35 | 2913320 |
| 1722357000 | 1.35 | -0.05 | -3.57 | 1.425 | 1.425 | 1.35 | 2250319 |
| 1722270600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 784634 |
| 1722011400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 214849 |
| 1721925000 | 1.4 | -0.1 | -6.67 | 1.525 | 1.525 | 1.4 | 564232 |
| 1721838600 | 1.5 | 0 | 0.00 | 1.525 | 1.525 | 1.5 | 595000 |
| 1721752200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.475 | 1279651 |
| 1721665800 | 1.5 | 0.15 | 11.11 | 1.45 | 1.525 | 1.45 | 3819335 |
| 1721406600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 130038 |
| 1721320200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 116858 |
| 1721233800 | 1.35 | 0 | 0.00 | 1.35 | 1.36 | 1.35 | 89463 |
| 1721147400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 77394 |
| 1721061000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 85752 |
| 1720801800 | 1.35 | 0.03 | 1.89 | 1.325 | 1.35 | 1.325 | 102490 |
| 1720715400 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 203479 |
| 1720629000 | 1.325 | 0.08 | 6.00 | 1.25 | 1.325 | 1.25 | 568978 |
| 1720542600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 487118 |
| 1720456200 | 1.25 | 0.02 | 2.04 | 1.225 | 1.25 | 1.225 | 1207468 |
| 1720197000 | 1.225 | -0.08 | -5.77 | 1.3 | 1.3 | 1.175 | 1538621 |
| 1720110600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 30693 |
| 1720024200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 890431 |
| 1719937800 | 1.3 | 0 | 0.00 | 1.3 | 1.375 | 1.3 | 2779362 |
| 1719851400 | 1.3 | 0.05 | 4.00 | 1.25 | 1.3 | 1.25 | 663786 |
| 1719592200 | 1.25 | -0.1 | -7.41 | 1.35 | 1.35 | 1.25 | 753184 |
| 1719505800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 1371670 |
| 1719419400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 57139 |
| 1719333000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 825525 |
| 1719246600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 724658 |
| 1718987400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 7201 |
| 1718901000 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 1785435 |
| 1718814600 | 1.4 | 0.05 | 3.70 | 1.4 | 1.4 | 1.35 | 1288234 |
| 1718728200 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 450224 |
| 1718641800 | 1.4 | 0.05 | 3.70 | 1.5 | 1.5 | 1.4 | 1171380 |
| 1718382600 | 1.35 | -0.15 | -10.00 | 1.5 | 1.5 | 1.35 | 3096075 |
| 1718296200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 617297 |
| 1718209800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 939460 |
| 1718123400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 817678 |
| 1718037000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 160632 |
| 1717777800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 631292 |
| 1717691400 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.5 | 536902 |
| 1717605000 | 1.55 | 0.05 | 3.33 | 1.55 | 1.55 | 1.55 | 1263018 |
| 1717518600 | 1.5 | 0.05 | 3.45 | 1.45 | 1.525 | 1.45 | 1611442 |
| 1717432200 | 1.45 | 0.02 | 1.75 | 1.425 | 1.45 | 1.425 | 2816715 |
| 1717173000 | 1.425 | -0.03 | -1.72 | 1.5 | 1.55 | 1.425 | 2424014 |
| 1717086600 | 1.45 | -0.13 | -7.94 | 1.575 | 1.575 | 1.45 | 2269072 |
| 1717000200 | 1.575 | 0.05 | 3.28 | 1.525 | 1.575 | 1.525 | 402519 |
| 1716913800 | 1.525 | -0.08 | -4.69 | 1.525 | 1.525 | 1.525 | 720608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
