Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Kavango Resources Plc (KAV.L)

0.7750
0.0000
(0.00%)
At close: 4:27:04 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.75000.77500.75000.77500.7750254,434
Apr 22, 20250.77500.86000.75000.77500.77508,394,775
Apr 17, 20250.75000.80000.70000.77500.77505,610,744
Apr 16, 20250.72500.78000.77000.72500.7250311,226
Apr 15, 20250.67500.70000.69000.72500.7250520,430
Apr 14, 20250.67500.70000.67900.67500.6750885,621
Apr 11, 20250.67500.70000.67400.67500.6750594,233
Apr 10, 20250.67500.68500.65000.67500.67501,552,991
Apr 9, 20250.67500.67500.67500.67500.6750-
Apr 8, 20250.67500.67500.67500.67500.6750-
Apr 7, 20250.67500.70000.61300.67500.6750203,436
Apr 4, 20250.67500.70000.65000.67500.675049,572
Apr 3, 20250.67500.70000.65000.67500.675048,448
Apr 2, 20250.67500.70000.65000.67500.67501,435,922
Apr 1, 20250.67500.70000.65000.67500.6750154,014
Mar 31, 20250.67500.70000.65000.67500.6750112,172
Mar 28, 20250.67500.70000.62000.67500.67501,147,144
Mar 27, 20250.67500.65500.65000.67500.6750150,148
Mar 26, 20250.67500.67500.65000.67500.67502,199,118
Mar 25, 20250.67500.70000.65000.67500.67508,563,415
Mar 24, 20250.67500.70000.65000.67500.6750437,148
Mar 21, 20250.67500.70000.65000.67500.6750271,338
Mar 20, 20250.75000.75000.70000.67500.67506,767,495
Mar 19, 20250.75000.80000.73600.75000.7500143,123
Mar 18, 20250.75000.78700.73200.75000.7500715,171
Mar 17, 20250.65000.85000.65500.75000.750015,708,531
Mar 14, 20250.62500.65000.65000.62500.6250153
Mar 13, 20250.62500.62500.60000.62500.6250517,936
Mar 12, 20250.62500.65000.61100.62500.6250310,260
Mar 11, 20250.62500.63500.63500.62500.625080,000
Mar 10, 20250.62500.63500.60000.62500.625048,465
Mar 7, 20250.62500.63500.61100.62500.6250341,825
Mar 6, 20250.62500.63500.63500.62500.625037,771
Mar 5, 20250.62500.65000.63700.62500.62501,115,052
Mar 4, 20250.62500.65000.60500.62500.6250223,857
Mar 3, 20250.62500.64900.64900.62500.6250154,287
Feb 28, 20250.62500.64400.64400.62500.625029,981
Feb 27, 20250.65000.70000.61500.62500.62501,516,732
Feb 26, 20250.65000.66500.61000.65000.65001,625,920
Feb 25, 20250.65000.63000.63000.65000.6500400,000
Feb 24, 20250.65000.68300.62700.65000.6500998,895
Feb 21, 20250.72500.73000.66500.65000.65001,895,062
Feb 20, 20250.72500.75000.70000.72500.72501,950,016
Feb 19, 20250.72500.65000.65000.72500.725018,842,768
Feb 18, 20250.72500.70100.70100.72500.725041,774
Feb 17, 20250.75000.80000.72800.72500.72501,500,311
Feb 14, 20250.75000.75000.74700.75000.7500513,460
Feb 13, 20250.75000.74700.72600.75000.7500580,321
Feb 12, 20250.75000.75000.75000.75000.7500-
Feb 11, 20250.75000.77500.75800.75000.7500525,165
Feb 10, 20250.75000.80000.72500.75000.750055,147
Feb 7, 20250.75000.75900.75000.75000.75002,232,058
Feb 6, 20250.75000.75900.71700.75000.7500331,574
Feb 5, 20250.75000.79000.79000.75000.75001,500,000
Feb 4, 20250.72500.75000.65000.72500.72506,479,830
Feb 3, 20250.75000.72500.70000.72500.72505,489,036
Jan 31, 20250.77500.76100.71700.75000.75005,650,000
Jan 30, 20250.77500.77500.77500.77500.7750-
Jan 29, 20250.77500.80000.73000.77500.77501,941,526
Jan 28, 20250.82500.81600.75200.77500.77501,182,011
Jan 27, 20250.82500.84700.84700.82500.82501,173,360
Jan 24, 20250.85000.90000.80000.82500.8250580,031
Jan 23, 20250.85000.81300.80500.85000.8500702,971
Jan 22, 20250.85000.90000.80000.85000.8500946,546
Jan 21, 20250.85000.82000.81600.85000.8500124,167
Jan 20, 20250.85000.90000.81600.85000.8500958,698
Jan 17, 20250.85000.90000.90000.85000.8500995
Jan 16, 20250.85000.90000.80000.85000.8500139,661
Jan 15, 20250.85000.80500.80500.85000.8500216,637
Jan 14, 20250.85000.80500.80500.85000.850076,195
Jan 13, 20250.85000.90000.80000.85000.8500690,700
Jan 10, 20250.85000.90000.90000.85000.8500995
Jan 9, 20250.85000.90000.80000.85000.8500165,235
Jan 8, 20250.85000.90000.90000.85000.85002,100
Jan 7, 20250.85000.85000.85000.85000.8500-
Jan 6, 20250.85000.90000.80000.85000.850023,098
Jan 3, 20250.85000.85000.85000.85000.8500-
Jan 2, 20250.82500.90000.85000.85000.85004,954,748
Dec 31, 20240.82500.85000.82500.82500.8250264,257
Dec 30, 20240.77500.85000.77500.82500.82502,568,326
Dec 27, 20240.77500.79700.79700.77500.7750500,000
Dec 24, 20240.75000.78000.76200.77500.7750652,610
Dec 23, 20240.64000.74700.63700.75000.75002,930,666
Dec 20, 20240.64000.64800.63000.64000.6400870,000
Dec 19, 20240.70000.70000.62500.64000.64002,965,603
Dec 18, 20240.67500.66800.65000.67500.6750208,666
Dec 17, 20240.67500.66900.65000.67500.6750444,734
Dec 16, 20240.67500.70000.62800.67500.67502,437,717
Dec 13, 20240.67500.67500.65200.67500.67501,108,896
Dec 12, 20240.65000.70000.65500.67500.67503,461,434
Dec 11, 20240.62500.65000.60200.65000.65002,017,553
Dec 10, 20240.67500.67800.62500.62500.62501,286,567
Dec 9, 20240.70000.72500.65000.67500.67501,227,332
Dec 6, 20240.67500.69200.65500.70000.70001,207,150
Dec 5, 20240.70000.74500.66500.67500.67508,913,347
Dec 4, 20240.75000.73000.65000.70000.7000349,501
Dec 3, 20240.80000.85000.70000.75000.7500807,386
Dec 2, 20240.75000.70300.70000.75000.7500357,065
Nov 29, 20240.75000.80000.70300.75000.750032,115
Nov 28, 20240.75000.72000.70000.75000.75004,338,690
Nov 27, 20240.75000.80000.71000.75000.7500377,045
Nov 26, 20240.75000.71300.70600.75000.7500719,007
Nov 25, 20240.77500.80000.70700.75000.75001,842,859
Nov 22, 20240.75000.75000.75000.75000.7500-
Nov 21, 20240.75000.80000.72100.75000.7500318,149
Nov 20, 20240.75000.76800.76800.75000.7500106,742
Nov 19, 20240.72500.75000.70300.72500.72502,933,746
Nov 18, 20240.72500.75000.72500.72500.7250144,542
Nov 15, 20240.72500.70300.70300.72500.7250360,899
Nov 14, 20240.72500.75000.70300.72500.72502,314,534
Nov 13, 20240.72500.72500.72500.72500.7250-
Nov 12, 20240.72500.70200.70000.72500.7250213,293
Nov 11, 20240.72500.75000.70000.72500.72503,463,926
Nov 8, 20240.72500.75000.70400.72500.72505,038,363
Nov 7, 20240.72500.75000.75000.72500.72502,122
Nov 6, 20240.72500.74200.71000.72500.7250619,670
Nov 5, 20240.72500.74500.70800.72500.7250301,126
Nov 4, 20240.80000.77500.70000.72500.72506,860,537
Nov 1, 20240.77500.85000.77500.80000.8000869,624
Oct 31, 20240.77500.85000.77500.80000.80002,198,942
Oct 30, 20240.77500.90000.76000.80000.80003,008,897
Oct 29, 20240.72500.90000.71800.80000.80006,814,386
Oct 28, 20240.90000.90000.71000.72500.72504,701,407
Oct 25, 20240.95001.00000.87500.90000.90002,281,267
Oct 24, 20240.95000.95000.95000.95000.9500-
Oct 23, 20240.95001.00000.91100.95000.95001,278,165
Oct 22, 20240.95000.91100.91100.95000.950065,703
Oct 21, 20240.97500.99000.95000.97500.9750901,122
Oct 18, 20241.02501.05000.94000.97500.97502,185,275
Oct 17, 20241.05001.08001.00001.02501.0250481,912
Oct 16, 20241.05001.05001.05001.05001.0500-
Oct 15, 20241.12501.01001.01001.05001.0500150,000
Oct 14, 20241.12501.10001.04901.05001.0500100,493
Oct 11, 20241.12501.04901.00001.05001.0500106,492
Oct 10, 20241.02501.04801.04001.05001.0500418,781
Oct 9, 20241.05001.09301.00001.02501.02502,719,219
Oct 8, 20241.05001.00001.00001.05001.0500376,086
Oct 7, 20241.05001.10001.00001.05001.0500225,653
Oct 4, 20241.12501.12701.00001.05001.05002,924,096
Oct 3, 20240.95001.05001.00001.05001.05004,799,932
Oct 2, 20240.95000.98800.91500.95000.9500301,265
Oct 1, 20240.97500.99000.90000.95000.95003,370,000
Sep 30, 20240.97501.05000.91300.97500.975011,990
Sep 27, 20240.95001.03000.98500.97500.97503,509,546
Sep 26, 20240.92500.99000.90200.95000.95001,900,000
Sep 25, 20240.97500.99000.90000.92500.9250999,507
Sep 24, 20241.00000.99000.96001.00001.0000141,404
Sep 23, 20241.00001.05000.95001.00001.00001,390,158
Sep 20, 20241.00001.00500.95001.00001.0000722,994
Sep 19, 20241.00001.02400.96301.00001.0000579,179
Sep 18, 20241.02501.00000.95001.00001.000031,648
Sep 17, 20241.10001.15001.00001.02501.0250858,848
Sep 16, 20241.15001.14001.05101.10001.1000823,246
Sep 13, 20241.12501.05001.05001.12501.1250342,490
Sep 12, 20241.12501.15001.15001.12501.12501,946
Sep 11, 20241.12501.11901.10001.12501.1250209,714
Sep 10, 20241.12501.14401.10001.12501.1250300,602
Sep 9, 20241.12501.15001.10001.12501.1250394,475
Sep 6, 20241.12501.14401.10001.12501.12501,199,724
Sep 5, 20241.17501.12501.10001.12501.1250999,906
Sep 4, 20241.27501.25001.15001.17501.17501,509,598
Sep 3, 20241.27501.27501.26501.27501.2750143,571
Sep 2, 20241.27501.30001.25001.27501.2750895,655
Aug 30, 20241.42501.50001.21501.27501.27501,751,047
Aug 29, 20241.42501.50001.35001.42501.4250769,412
Aug 28, 20241.55001.45701.40001.45001.4500660,605
Aug 27, 20241.45001.43901.32501.42501.42501,094,628
Aug 23, 20241.45001.46601.40401.45001.4500267,749
Aug 22, 20241.45001.45001.45001.45001.4500-
Aug 21, 20241.45001.40401.40401.45001.4500175,568
Aug 20, 20241.45001.47501.40401.45001.4500124,895
Aug 19, 20241.50001.45001.40301.45001.4500677,330
Aug 16, 20241.50001.46901.40001.42501.4250728,664
Aug 15, 20241.50001.50001.50001.50001.5000-
Aug 14, 20241.55001.54201.45501.50001.5000674,147
Aug 13, 20241.60001.60001.42001.52501.52502,567,034
Aug 12, 20241.52501.47301.47301.52501.525090,000
Aug 9, 20241.55001.59301.50001.52501.525030,990
Aug 8, 20241.55001.57501.50001.55001.55001,298,530
Aug 7, 20241.45001.58001.51001.55001.5500648,699
Aug 6, 20241.50001.57501.42001.57501.57501,626,250
Aug 5, 20241.50001.60001.45001.50001.50003,435,372
Aug 2, 20241.45001.50001.49001.50001.5000139,369
Aug 1, 20241.45001.50001.40001.45001.45001,396,373
Jul 31, 20241.35001.48001.38701.45001.45002,913,320
Jul 30, 20241.42501.42501.31001.35001.35002,250,319
Jul 29, 20241.40001.42501.35001.40001.4000784,634
Jul 26, 20241.40001.44001.37001.40001.4000214,849
Jul 25, 20241.52501.48801.40001.40001.4000564,232
Jul 24, 20241.52501.50001.41701.50001.5000595,000
Jul 23, 20241.50001.60001.41001.50001.50001,279,651
Jul 22, 20241.45001.64301.40001.50001.50003,819,335
Jul 19, 20241.35001.30001.30001.35001.3500130,038
Jul 18, 20241.35001.36901.31001.35001.3500116,858
Jul 17, 20241.35001.32301.30001.35001.350089,463
Jul 16, 20241.35001.40001.32201.35001.350077,394
Jul 15, 20241.35001.40001.31501.35001.350085,752
Jul 12, 20241.32501.40001.37401.35001.3500102,490
Jul 11, 20241.32501.37701.37401.32501.3250203,479
Jul 10, 20241.25001.38001.28901.32501.3250568,978
Jul 9, 20241.25001.28901.22201.25001.2500487,118
Jul 8, 20241.22501.25001.20001.25001.25001,207,468
Jul 5, 20241.30001.30001.15001.22501.22501,538,621
Jul 4, 20241.30001.26901.20101.30001.300030,693
Jul 3, 20241.30001.27301.20001.30001.3000890,431
Jul 2, 20241.30001.29001.20001.30001.30002,779,362
Jul 1, 20241.25001.27401.22501.30001.30001,563,786
Jun 28, 20241.35001.40001.23101.25001.2500753,184
Jun 27, 20241.35001.40001.31001.35001.35001,371,670
Jun 26, 20241.35001.40001.30001.35001.350057,139
Jun 25, 20241.35001.31101.30301.35001.3500825,525
Jun 24, 20241.35001.39301.31101.35001.3500724,658
Jun 21, 20241.35001.30001.30001.35001.35007,201
Jun 20, 20241.40001.34901.30301.35001.35001,785,435
Jun 19, 20241.40001.50001.30001.40001.40001,288,234
Jun 18, 20241.40001.47001.30001.35001.3500450,224
Jun 17, 20241.50001.60001.35101.40001.40002,171,380
Jun 14, 20241.50001.47001.30001.35001.35003,096,075
Jun 13, 20241.50001.60001.43601.50001.5000617,297
Jun 12, 20241.50001.60001.40001.50001.5000939,460
Jun 11, 20241.50001.45501.40001.50001.5000817,678
Jun 10, 20241.50001.45501.40001.50001.5000160,632
Jun 7, 20241.50001.60001.45101.50001.5000631,292
Jun 6, 20241.55001.60001.40001.50001.5000536,902
Jun 5, 20241.55001.60001.50001.55001.55001,263,018
Jun 4, 20241.45001.60001.40001.50001.50001,411,442
Jun 3, 20241.42501.50001.40001.45001.45002,816,715
May 31, 20241.50001.50001.35001.42501.42502,424,014
May 30, 20241.57501.54001.41701.45001.45002,269,072
May 29, 20241.52501.56001.45001.57501.5750402,519
May 28, 20241.52501.60001.45501.52501.5250720,608
May 24, 20241.52501.60001.45501.60001.60001,246,414
May 23, 20241.52501.53001.45501.52501.5250429,592
May 22, 20241.50001.54001.40001.52501.52501,662,707
May 21, 20241.50001.60001.40001.50001.50003,012,383
May 20, 20241.55001.59001.42201.50001.50002,860,570
May 17, 20241.55001.60001.50301.55001.55002,621,223
May 16, 20241.65001.70001.51501.55001.55002,347,537
May 15, 20241.45001.70001.42501.60001.60004,376,678
May 14, 20241.30001.47501.30001.45001.45002,744,740
May 13, 20241.30001.40001.26301.30001.30001,790,685
May 10, 20241.25001.40001.20001.30001.30004,200,015
May 9, 20241.17501.19901.13101.17501.1750324,059
May 8, 20241.22501.21901.10001.17501.17501,135,453
May 7, 20241.22501.30001.16601.22501.2250436,305
May 3, 20241.22501.30001.16501.22501.22501,933,591
May 2, 20241.22501.24001.16001.22501.22501,357,809
May 1, 20241.17501.18701.15001.17501.17501,328,966
Apr 30, 20241.22501.22001.15001.17501.17503,290,383
Apr 29, 20241.22501.30001.16101.22501.22502,284,589
Apr 26, 20241.22501.24801.15501.22501.22501,156,391
Apr 25, 20241.22501.25901.15001.22501.22501,174,565
Apr 24, 20241.25001.35001.17301.22501.22503,580,037
Apr 23, 20241.10001.40001.19001.25001.25007,031,505

Related Tickers

GPMTF GPM Metals Inc.
0.0300
0.00%
 
ATN.L Aterian plc
43.50
+1.16%
 
AKO.AX AKORA Resources Limited
0.1200
0.00%
 
DGR.AX DGR Global Limited
0.0050
+25.00%
 
CCC.CN Carlyle Commodities Corp.
0.0100
0.00%
 
ADN.AX Andromeda Metals Limited
0.0100
+11.11%
 
TMET.V Torr Metals Inc.
0.1400
+3.70%
 
KDNC.L Cadence Minerals Plc
1.9000
0.00%
 
BVA.V Bravada Gold Corporation
0.0350
0.00%
 
AGY.AX Argosy Minerals Limited
0.0180
0.00%