Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KAVAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.545294 | 0.018764 | 3.56% | 0.522454 | 0.549427 | 0.521753 | 65,642.00 |
| May 02 2024 | 0.52653 | 0.008725 | 1.69% | 0.508706 | 0.531866 | 0.501281 | 66,564.00 |
| May 01 2024 | 0.517804 | -0.000934 | -0.18% | 0.517008 | 0.522539 | 0.480555 | 65,418.00 |
| Apr 30 2024 | 0.518739 | -0.029122 | -5.32% | 0.548016 | 0.553827 | 0.501213 | 140,939.00 |
| Apr 29 2024 | 0.547861 | 0.002108 | 0.39% | 0.884236 | 2.17 | 0.528773 | 122,261.00 |
| Apr 28 2024 | 0.545753 | -0.007027 | -1.27% | 0.55228 | 0.566724 | 0.545307 | 89,816.00 |
| Apr 27 2024 | 0.55278 | -0.010825 | -1.92% | 0.563577 | 0.564662 | 0.544596 | 45,612.00 |
| Apr 26 2024 | 0.563605 | -0.006995 | -1.23% | 0.570725 | 0.57611 | 0.555186 | 81,321.00 |
| Apr 25 2024 | 0.5706 | -0.016405 | -2.79% | 0.588843 | 0.590036 | 0.557473 | 95,475.00 |
| Apr 24 2024 | 0.587006 | -0.022478 | -3.69% | 0.613052 | 0.628933 | 0.58239 | 145,315.00 |
| Apr 23 2024 | 0.609484 | 0.010882 | 1.82% | 0.598185 | 0.615885 | 0.588786 | 117,687.00 |
| Apr 22 2024 | 0.598602 | 0.025709 | 4.49% | 0.884236 | 2.19 | 0.591912 | 70,216.00 |
| Apr 21 2024 | 0.572893 | -0.012729 | -2.17% | 0.585634 | 0.591493 | 0.567156 | 133,596.00 |
| Apr 20 2024 | 0.585621 | 0.043182 | 7.96% | 0.542604 | 0.594009 | 0.535827 | 148,842.00 |
| Apr 19 2024 | 0.54244 | 0.002412 | 0.45% | 0.53747 | 0.552855 | 0.500919 | 86,758.00 |
| Apr 18 2024 | 0.540028 | 0.022104 | 4.27% | 0.520213 | 0.541209 | 0.506186 | 90,072.00 |
| Apr 17 2024 | 0.517924 | -0.005071 | -0.97% | 0.512886 | 0.532847 | 0.497665 | 154,942.00 |
| Apr 16 2024 | 0.522996 | 0.004852 | 0.94% | 0.514943 | 0.52839 | 0.494838 | 115,379.00 |
| Apr 15 2024 | 0.518143 | -0.02781 | -5.09% | 0.884236 | 0.940451 | 0.499642 | 436,796.00 |
| Apr 14 2024 | 0.545953 | 0.014873 | 2.80% | 0.529494 | 0.553489 | 0.493066 | 318,564.00 |
| Apr 13 2024 | 0.531081 | -0.09854 | -15.65% | 0.629607 | 0.629607 | 0.473486 | 678,434.00 |
| Apr 12 2024 | 0.629621 | -0.110496 | -14.93% | 0.741628 | 0.75222 | 0.611553 | 588,561.00 |
| Apr 11 2024 | 0.740117 | -0.012191 | -1.62% | 0.732145 | 0.75356 | 0.72069 | 138,897.00 |
| Apr 10 2024 | 0.752308 | -0.002581 | -0.34% | 0.754913 | 0.7653 | 0.713019 | 152,989.00 |
| Apr 09 2024 | 0.754889 | -0.032064 | -4.07% | 0.777131 | 0.793724 | 0.75236 | 107,431.00 |
| Apr 08 2024 | 0.786953 | 0.035266 | 4.69% | 0.884236 | 0.940451 | 0.749953 | 186,794.00 |
| Apr 07 2024 | 0.751687 | 0.017956 | 2.45% | 0.732864 | 0.765485 | 0.730001 | 87,412.00 |
| Apr 06 2024 | 0.733731 | 0.022246 | 3.13% | 0.706808 | 0.739968 | 0.706808 | 37,062.00 |
| Apr 05 2024 | 0.711485 | -0.020692 | -2.83% | 0.73438 | 0.736118 | 0.689859 | 191,954.00 |
| Apr 04 2024 | 0.732178 | 0.014907 | 2.08% | 0.715019 | 0.747587 | 0.694915 | 134,023.00 |
| Apr 03 2024 | 0.717271 | -0.015637 | -2.13% | 0.725519 | 0.747084 | 0.701283 | 167,770.00 |
| Apr 02 2024 | 0.732908 | -0.114685 | -13.53% | 0.851081 | 0.859139 | 0.728396 | 562,806.00 |
| Apr 01 2024 | 0.847593 | 0.008737 | 1.04% | 0.884236 | 2.20 | 0.823358 | 409,580.00 |
| Mar 31 2024 | 0.838856 | 0.034249 | 4.26% | 0.80368 | 0.85954 | 0.80368 | 129,849.00 |
| Mar 30 2024 | 0.804607 | -0.036381 | -4.33% | 0.827021 | 0.83822 | 0.800628 | 186,458.00 |
| Mar 29 2024 | 0.840988 | 0.040227 | 5.02% | 0.791331 | 0.843401 | 0.785443 | 210,960.00 |
| Mar 28 2024 | 0.800761 | 0.02475 | 3.19% | 0.781506 | 0.803737 | 0.758315 | 206,456.00 |
| Mar 27 2024 | 0.776011 | -0.015392 | -1.94% | 0.7953 | 0.824591 | 0.764167 | 337,283.00 |
| Mar 26 2024 | 0.791404 | 0.028686 | 3.76% | 0.762722 | 0.808933 | 0.752495 | 184,753.00 |
| Mar 25 2024 | 0.762718 | 0.023203 | 3.14% | 0.884236 | 0.940451 | 0.738457 | 328,246.00 |
| Mar 24 2024 | 0.739515 | 0.01375 | 1.89% | 0.723851 | 0.743757 | 0.714019 | 96,650.00 |
| Mar 23 2024 | 0.725765 | 0.006728 | 0.94% | 0.721395 | 0.74595 | 0.709061 | 174,473.00 |
| Mar 22 2024 | 0.719036 | -0.033199 | -4.41% | 0.752598 | 0.7636 | 0.701666 | 212,660.00 |
| Mar 21 2024 | 0.752235 | 0.004934 | 0.66% | 0.72909 | 0.776354 | 0.727042 | 204,682.00 |
| Mar 20 2024 | 0.747301 | 0.088949 | 13.51% | 0.658932 | 0.747741 | 0.637568 | 310,843.00 |
| Mar 19 2024 | 0.658352 | -0.093208 | -12.40% | 0.752889 | 0.762495 | 0.649763 | 244,617.00 |
| Mar 18 2024 | 0.75156 | 0.037169 | 5.20% | 0.884236 | 2.24 | 0.721585 | 368,168.00 |
| Mar 17 2024 | 0.714391 | 0.014817 | 2.12% | 0.713027 | 0.727806 | 0.665445 | 110,613.00 |
| Mar 16 2024 | 0.699574 | -0.081199 | -10.40% | 0.777549 | 0.794563 | 0.686473 | 129,581.00 |
| Mar 15 2024 | 0.780773 | -0.059947 | -7.13% | 0.884236 | 0.940451 | 0.731894 | 597,711.00 |
| Mar 14 2024 | 0.84072 | -0.031934 | -3.66% | 0.865514 | 0.896479 | 0.786747 | 98,433.00 |
| Mar 13 2024 | 0.872654 | 0.047499 | 5.76% | 0.821803 | 0.877977 | 0.8217 | 382,098.00 |
| Mar 12 2024 | 0.825155 | -0.011457 | -1.37% | 0.828929 | 0.848113 | 0.779392 | 133,578.00 |
| Mar 11 2024 | 0.836613 | 0.059717 | 7.69% | 0.884236 | 2.16 | 0.803875 | 803,766.00 |
| Mar 10 2024 | 0.776895 | -0.028001 | -3.48% | 0.800104 | 0.812428 | 0.763288 | 127,453.00 |
| Mar 09 2024 | 0.804897 | 0.000868 | 0.11% | 0.796059 | 0.814241 | 0.790829 | 127,446.00 |
| Mar 08 2024 | 0.804029 | 0.008151 | 1.02% | 0.78961 | 0.833386 | 0.774289 | 392,194.00 |
| Mar 07 2024 | 0.795878 | 0.048232 | 6.45% | 0.747381 | 0.796733 | 0.742205 | 177,190.00 |
| Mar 06 2024 | 0.747646 | 0.042412 | 6.01% | 0.696222 | 0.752019 | 0.671016 | 146,140.00 |
| Mar 05 2024 | 0.705234 | -0.059622 | -7.80% | 0.761117 | 0.779727 | 0.611149 | 434,324.00 |
| Mar 04 2024 | 0.764856 | 0.021072 | 2.83% | 0.884236 | 0.940451 | 0.736227 | 282,215.00 |
| Mar 03 2024 | 0.743784 | -0.011584 | -1.53% | 0.753214 | 0.768835 | 0.709872 | 183,531.00 |
| Mar 02 2024 | 0.755367 | 0.046461 | 6.55% | 0.709153 | 0.77273 | 0.699151 | 231,119.00 |
| Mar 01 2024 | 0.708906 | 0.04185 | 6.27% | 0.666157 | 0.709413 | 0.665867 | 97,786.00 |
| Feb 29 2024 | 0.667056 | 0.034988 | 5.54% | 0.632643 | 0.699844 | 0.627298 | 344,181.00 |
| Feb 28 2024 | 0.632068 | -0.010185 | -1.59% | 0.642013 | 0.668825 | 0.62919 | 351,672.00 |
| Feb 27 2024 | 0.642253 | 0.001604 | 0.25% | 0.638085 | 0.652896 | 0.614581 | 277,306.00 |
| Feb 26 2024 | 0.640649 | 0.007144 | 1.13% | 0.884236 | 1.61 | 0.609694 | 197,125.00 |
| Feb 25 2024 | 0.633505 | -0.006337 | -0.99% | 0.636853 | 0.64041 | 0.622526 | 130,418.00 |
| Feb 24 2024 | 0.639843 | 0.026049 | 4.24% | 0.611913 | 0.652829 | 0.611913 | 182,608.00 |
| Feb 23 2024 | 0.613794 | 0.000983 | 0.16% | 0.614809 | 0.624018 | 0.596863 | 265,260.00 |
| Feb 22 2024 | 0.612811 | -0.003167 | -0.51% | 0.614531 | 0.6209 | 0.599435 | 79,378.00 |
| Feb 21 2024 | 0.615978 | 0.005551 | 0.91% | 0.613237 | 0.628169 | 0.595362 | 160,347.00 |
| Feb 20 2024 | 0.610427 | -0.016936 | -2.70% | 0.628705 | 0.629209 | 0.597159 | 181,964.00 |
| Feb 19 2024 | 0.627363 | 0.022686 | 3.75% | 0.884236 | 0.940451 | 0.611495 | 166,969.00 |
| Feb 18 2024 | 0.604678 | 0.013959 | 2.36% | 0.589389 | 0.610086 | 0.584056 | 158,193.00 |
| Feb 17 2024 | 0.590718 | -0.005989 | -1.00% | 0.5953 | 0.599555 | 0.571536 | 105,209.00 |
| Feb 16 2024 | 0.596707 | -0.00048 | -0.08% | 0.598491 | 0.612933 | 0.584507 | 256,233.00 |
| Feb 15 2024 | 0.597187 | 0.01154 | 1.97% | 0.585105 | 0.610716 | 0.58217 | 319,452.00 |
| Feb 14 2024 | 0.585647 | 0.011085 | 1.93% | 0.571681 | 0.592983 | 0.56881 | 155,698.00 |
| Feb 13 2024 | 0.574562 | -0.000685 | -0.12% | 0.574981 | 0.58529 | 0.566901 | 127,810.00 |
| Feb 12 2024 | 0.575247 | 0.013298 | 2.37% | 0.884236 | 0.940451 | 0.552294 | 226,190.00 |
| Feb 11 2024 | 0.561949 | -0.001135 | -0.20% | 0.564696 | 0.570124 | 0.558156 | 94,482.00 |
| Feb 10 2024 | 0.563084 | -0.003899 | -0.69% | 0.567104 | 0.574171 | 0.561583 | 65,168.00 |
| Feb 09 2024 | 0.566983 | 0.003333 | 0.59% | 0.564102 | 0.583063 | 0.564102 | 133,825.00 |
| Feb 08 2024 | 0.56365 | 0.00597 | 1.07% | 0.557508 | 0.577385 | 0.55477 | 183,385.00 |
| Feb 07 2024 | 0.55768 | 0.011328 | 2.07% | 0.545797 | 0.563005 | 0.541468 | 96,393.00 |
| Feb 06 2024 | 0.546352 | -0.00118 | -0.22% | 0.546382 | 0.550982 | 0.542033 | 48,787.00 |
| Feb 05 2024 | 0.547533 | 0.002216 | 0.41% | 0.884236 | 0.940451 | 0.542853 | 97,399.00 |
| Feb 04 2024 | 0.545316 | -0.013263 | -2.37% | 0.556763 | 0.556989 | 0.543542 | 113,708.00 |
| Feb 03 2024 | 0.55858 | 0.001624 | 0.29% | 0.557669 | 0.565227 | 0.557179 | 273,028.00 |
