Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Kavango Resources (KAV) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 0.75p | 0.78p | 0.75p | 0.78p | 652610 |
| 23/12/2024 | 0.64p | 0.75p | 0.64p | 0.75p | 2930666 |
| 20/12/2024 | 0.64p | 0.65p | 0.63p | 0.64p | 870000 |
| 19/12/2024 | 0.70p | 0.70p | 0.63p | 0.64p | 2965603 |
| 18/12/2024 | 0.68p | 0.68p | 0.65p | 0.68p | 208666 |
| 17/12/2024 | 0.68p | 0.68p | 0.65p | 0.68p | 444734 |
| 16/12/2024 | 0.68p | 0.70p | 0.63p | 0.68p | 2437717 |
| 13/12/2024 | 0.68p | 0.68p | 0.65p | 0.68p | 1108896 |
| 12/12/2024 | 0.65p | 0.70p | 0.65p | 0.68p | 3461434 |
| 11/12/2024 | 0.63p | 0.65p | 0.60p | 0.65p | 2017553 |
| 10/12/2024 | 0.68p | 0.68p | 0.63p | 0.63p | 1286567 |
| 09/12/2024 | 0.70p | 0.72p | 0.65p | 0.68p | 1227332 |
| 06/12/2024 | 0.68p | 0.70p | 0.66p | 0.70p | 1207150 |
| 05/12/2024 | 0.70p | 0.75p | 0.67p | 0.68p | 8913347 |
| 04/12/2024 | 0.75p | 0.75p | 0.65p | 0.70p | 349501 |
| 03/12/2024 | 0.80p | 0.85p | 0.70p | 0.75p | 807386 |
| 02/12/2024 | 0.75p | 0.75p | 0.70p | 0.75p | 357065 |
| 29/11/2024 | 0.75p | 0.80p | 0.70p | 0.75p | 32115 |
| 28/11/2024 | 0.75p | 0.75p | 0.70p | 0.75p | 4338690 |
| 27/11/2024 | 0.75p | 0.80p | 0.71p | 0.75p | 377045 |
| 26/11/2024 | 0.75p | 0.75p | 0.71p | 0.75p | 719007 |
| 25/11/2024 | 0.78p | 0.80p | 0.71p | 0.75p | 1842859 |
| 22/11/2024 | 0.78p | 0.78p | 0.76p | 0.78p | 0 |
| 21/11/2024 | 0.75p | 0.80p | 0.72p | 0.75p | 318149 |
| 20/11/2024 | 0.75p | 0.77p | 0.75p | 0.75p | 106742 |
| 19/11/2024 | 0.73p | 0.75p | 0.70p | 0.73p | 2933746 |
| 18/11/2024 | 0.73p | 0.75p | 0.73p | 0.73p | 144542 |
| 15/11/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 360899 |
| 14/11/2024 | 0.73p | 0.75p | 0.70p | 0.73p | 2314534 |
| 13/11/2024 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
| 12/11/2024 | 0.73p | 0.73p | 0.70p | 0.73p | 213293 |
| 11/11/2024 | 0.73p | 0.75p | 0.70p | 0.73p | 409323 |
| 08/11/2024 | 0.73p | 0.75p | 0.70p | 0.73p | 938363 |
| 07/11/2024 | 0.73p | 0.75p | 0.73p | 0.73p | 2122 |
| 06/11/2024 | 0.73p | 0.74p | 0.71p | 0.73p | 619670 |
| 05/11/2024 | 0.73p | 0.75p | 0.71p | 0.73p | 301126 |
| 04/11/2024 | 0.80p | 0.80p | 0.70p | 0.73p | 6860537 |
| 01/11/2024 | 0.78p | 0.85p | 0.78p | 0.80p | 869624 |
| 31/10/2024 | 0.78p | 0.85p | 0.78p | 0.80p | 2198942 |
| 30/10/2024 | 0.78p | 0.90p | 0.76p | 0.80p | 3008897 |
| 29/10/2024 | 0.73p | 0.90p | 0.72p | 0.80p | 6814386 |
| 28/10/2024 | 0.90p | 0.90p | 0.71p | 0.73p | 4701407 |
| 25/10/2024 | 0.95p | 1.00p | 0.88p | 0.90p | 2281267 |
| 24/10/2024 | 0.95p | 1.20p | 0.92p | 0.95p | 0 |
| 23/10/2024 | 0.95p | 1.00p | 0.91p | 0.95p | 1278165 |
| 22/10/2024 | 0.95p | 0.95p | 0.91p | 0.95p | 65703 |
| 21/10/2024 | 0.98p | 0.99p | 0.95p | 0.98p | 901122 |
| 18/10/2024 | 1.03p | 1.05p | 0.94p | 0.98p | 2185275 |
| 17/10/2024 | 1.05p | 1.08p | 1.00p | 1.03p | 481912 |
| 16/10/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 15/10/2024 | 1.13p | 1.13p | 1.01p | 1.05p | 150000 |
| 14/10/2024 | 1.13p | 1.13p | 1.05p | 1.05p | 100493 |
| 11/10/2024 | 1.13p | 1.13p | 1.00p | 1.05p | 106492 |
| 10/10/2024 | 1.03p | 1.05p | 1.03p | 1.05p | 418781 |
| 09/10/2024 | 1.05p | 1.09p | 1.00p | 1.03p | 2719219 |
| 08/10/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 376086 |
| 07/10/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 225653 |
| 04/10/2024 | 1.13p | 1.13p | 1.00p | 1.05p | 2924096 |
| 03/10/2024 | 0.95p | 1.05p | 0.95p | 1.05p | 4799932 |
| 02/10/2024 | 0.95p | 0.99p | 0.92p | 0.95p | 301265 |
| 01/10/2024 | 0.98p | 0.99p | 0.90p | 0.95p | 3370000 |
| 30/09/2024 | 0.98p | 1.05p | 0.91p | 0.98p | 11990 |
| 27/09/2024 | 0.95p | 1.03p | 0.95p | 0.98p | 3509546 |
| 26/09/2024 | 0.93p | 0.99p | 0.90p | 0.95p | 1900000 |
| 25/09/2024 | 0.98p | 0.99p | 0.90p | 0.93p | 999507 |
| 24/09/2024 | 1.00p | 1.00p | 0.96p | 1.00p | 141404 |
| 23/09/2024 | 1.00p | 1.05p | 0.95p | 1.00p | 1390158 |
| 20/09/2024 | 1.00p | 1.00p | 0.95p | 1.00p | 722994 |
| 19/09/2024 | 1.00p | 1.02p | 0.96p | 1.00p | 579179 |
| 18/09/2024 | 1.03p | 1.03p | 0.95p | 1.00p | 31648 |
| 17/09/2024 | 1.10p | 1.15p | 1.00p | 1.03p | 858848 |
| 16/09/2024 | 1.15p | 1.15p | 1.05p | 1.10p | 823246 |
| 13/09/2024 | 1.13p | 1.13p | 1.05p | 1.13p | 342490 |
| 12/09/2024 | 1.13p | 1.15p | 1.13p | 1.13p | 1946 |
| 11/09/2024 | 1.13p | 1.13p | 1.10p | 1.13p | 209714 |
| 10/09/2024 | 1.13p | 1.14p | 1.10p | 1.13p | 300602 |
| 09/09/2024 | 1.13p | 1.15p | 1.10p | 1.13p | 394475 |
| 06/09/2024 | 1.13p | 1.14p | 1.10p | 1.13p | 1199724 |
| 05/09/2024 | 1.18p | 1.18p | 1.10p | 1.13p | 999906 |
| 04/09/2024 | 1.28p | 1.28p | 1.15p | 1.18p | 1509598 |
| 03/09/2024 | 1.28p | 1.28p | 1.27p | 1.28p | 143571 |
| 30/08/2024 | 1.43p | 1.50p | 1.22p | 1.28p | 1751047 |
| 29/08/2024 | 1.43p | 1.50p | 1.35p | 1.43p | 769412 |
| 28/08/2024 | 1.55p | 1.55p | 1.40p | 1.45p | 660605 |
| 27/08/2024 | 1.45p | 1.45p | 1.33p | 1.43p | 1094628 |
| 23/08/2024 | 1.45p | 1.47p | 1.40p | 1.45p | 267749 |
| 22/08/2024 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/08/2024 | 1.45p | 1.45p | 1.40p | 1.45p | 175568 |
| 20/08/2024 | 1.45p | 1.48p | 1.40p | 1.45p | 124895 |
| 19/08/2024 | 1.50p | 1.50p | 1.40p | 1.45p | 677330 |
| 16/08/2024 | 1.50p | 1.50p | 1.40p | 1.43p | 728664 |
| 15/08/2024 | 1.50p | 1.50p | 1.48p | 1.50p | 0 |
| 14/08/2024 | 1.55p | 1.55p | 1.46p | 1.50p | 674147 |
| 13/08/2024 | 1.60p | 1.60p | 1.42p | 1.53p | 2567034 |
| 12/08/2024 | 1.53p | 1.53p | 1.47p | 1.53p | 90000 |
| 09/08/2024 | 1.55p | 1.59p | 1.50p | 1.53p | 30990 |
| 08/08/2024 | 1.55p | 1.57p | 1.50p | 1.55p | 1298530 |
| 07/08/2024 | 1.45p | 1.58p | 1.45p | 1.55p | 648699 |
| 06/08/2024 | 1.50p | 1.58p | 1.42p | 1.58p | 1626250 |
| 05/08/2024 | 1.50p | 1.60p | 1.45p | 1.50p | 3435372 |
| 02/08/2024 | 1.45p | 1.50p | 1.45p | 1.50p | 139369 |
| 01/08/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 1396373 |
| 31/07/2024 | 1.35p | 1.48p | 1.35p | 1.45p | 2913320 |
| 30/07/2024 | 1.43p | 1.43p | 1.33p | 1.35p | 1750319 |
| 29/07/2024 | 1.40p | 1.43p | 1.35p | 1.40p | 784634 |
| 26/07/2024 | 1.40p | 1.44p | 1.37p | 1.40p | 214849 |
| 25/07/2024 | 1.53p | 1.53p | 1.40p | 1.40p | 564232 |
| 24/07/2024 | 1.53p | 1.53p | 1.42p | 1.50p | 595000 |
| 23/07/2024 | 1.50p | 1.60p | 1.41p | 1.50p | 779651 |
| 22/07/2024 | 1.45p | 1.64p | 1.40p | 1.50p | 3319335 |
| 19/07/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 130038 |
| 18/07/2024 | 1.35p | 1.37p | 1.31p | 1.35p | 116858 |
| 17/07/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 89463 |
| 16/07/2024 | 1.35p | 1.40p | 1.32p | 1.35p | 77394 |
| 15/07/2024 | 1.35p | 1.40p | 1.32p | 1.35p | 85752 |
| 12/07/2024 | 1.33p | 1.40p | 1.33p | 1.35p | 102490 |
| 11/07/2024 | 1.33p | 1.38p | 1.33p | 1.33p | 203479 |
| 10/07/2024 | 1.25p | 1.38p | 1.25p | 1.33p | 568978 |
| 09/07/2024 | 1.25p | 1.29p | 1.22p | 1.25p | 487118 |
| 08/07/2024 | 1.23p | 1.25p | 1.20p | 1.25p | 1207468 |
| 05/07/2024 | 1.30p | 1.30p | 1.15p | 1.23p | 1538621 |
| 04/07/2024 | 1.30p | 1.30p | 1.20p | 1.30p | 30693 |
| 03/07/2024 | 1.30p | 1.30p | 1.20p | 1.30p | 890431 |
| 02/07/2024 | 1.30p | 1.30p | 1.20p | 1.30p | 2779362 |
| 01/07/2024 | 1.25p | 1.30p | 1.23p | 1.30p | 663786 |
| 28/06/2024 | 1.35p | 1.40p | 1.23p | 1.25p | 753184 |
| 27/06/2024 | 1.35p | 1.40p | 1.31p | 1.35p | 1371670 |
| 26/06/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 57139 |
| 25/06/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 825525 |
| 24/06/2024 | 1.35p | 1.39p | 1.31p | 1.35p | 724658 |
| 21/06/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 7201 |
| 20/06/2024 | 1.40p | 1.40p | 1.30p | 1.35p | 1785435 |
| 19/06/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 1288234 |
| 18/06/2024 | 1.40p | 1.47p | 1.30p | 1.35p | 450224 |
| 17/06/2024 | 1.50p | 1.60p | 1.35p | 1.40p | 1171380 |
| 14/06/2024 | 1.50p | 1.50p | 1.30p | 1.35p | 3096075 |
| 13/06/2024 | 1.50p | 1.60p | 1.44p | 1.50p | 617297 |
| 12/06/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 939460 |
| 11/06/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 817678 |
| 10/06/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 160632 |
| 07/06/2024 | 1.50p | 1.60p | 1.45p | 1.50p | 631292 |
| 06/06/2024 | 1.55p | 1.60p | 1.40p | 1.50p | 536902 |
| 05/06/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 1263018 |
| 04/06/2024 | 1.45p | 1.60p | 1.40p | 1.50p | 1411442 |
| 03/06/2024 | 1.43p | 1.50p | 1.40p | 1.45p | 2816715 |
| 31/05/2024 | 1.50p | 1.50p | 1.35p | 1.43p | 2424014 |
| 30/05/2024 | 1.58p | 1.58p | 1.42p | 1.45p | 2269072 |
| 29/05/2024 | 1.53p | 1.58p | 1.45p | 1.58p | 402519 |
| 28/05/2024 | 1.53p | 1.60p | 1.46p | 1.53p | 720608 |
| 24/05/2024 | 1.53p | 1.60p | 1.45p | 1.60p | 1246414 |
| 23/05/2024 | 1.53p | 1.53p | 1.45p | 1.53p | 429592 |
| 22/05/2024 | 1.50p | 1.54p | 1.40p | 1.53p | 1662707 |
| 21/05/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 3012383 |
| 20/05/2024 | 1.55p | 1.59p | 1.42p | 1.50p | 2860570 |
| 17/05/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 2621223 |
| 16/05/2024 | 1.65p | 1.70p | 1.52p | 1.55p | 2347537 |
| 15/05/2024 | 1.45p | 1.70p | 1.43p | 1.60p | 4376678 |
| 14/05/2024 | 1.30p | 1.48p | 1.30p | 1.45p | 2744740 |
| 13/05/2024 | 1.30p | 1.40p | 1.26p | 1.30p | 1790685 |
| 10/05/2024 | 1.25p | 1.40p | 1.20p | 1.30p | 3213904 |
| 09/05/2024 | 1.18p | 1.20p | 1.13p | 1.18p | 324059 |
| 08/05/2024 | 1.23p | 1.23p | 1.10p | 1.18p | 1135453 |
| 07/05/2024 | 1.23p | 1.30p | 1.17p | 1.23p | 436305 |
| 03/05/2024 | 1.23p | 1.30p | 1.17p | 1.23p | 1933591 |
| 02/05/2024 | 1.23p | 1.24p | 1.16p | 1.23p | 1357809 |
| 01/05/2024 | 1.18p | 1.19p | 1.15p | 1.18p | 1328966 |
| 30/04/2024 | 1.23p | 1.23p | 1.15p | 1.18p | 3290383 |
| 29/04/2024 | 1.23p | 1.30p | 1.16p | 1.23p | 2284589 |
| 26/04/2024 | 1.23p | 1.25p | 1.15p | 1.23p | 1156391 |
| 25/04/2024 | 1.23p | 1.26p | 1.15p | 1.23p | 1174565 |
| 24/04/2024 | 1.25p | 1.35p | 1.17p | 1.23p | 3580037 |
| 23/04/2024 | 1.10p | 1.40p | 1.10p | 1.25p | 7031505 |
| 22/04/2024 | 1.10p | 1.20p | 1.04p | 1.10p | 714550 |
| 19/04/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 1437495 |
| 18/04/2024 | 1.05p | 1.10p | 1.02p | 1.05p | 401703 |
| 17/04/2024 | 1.05p | 1.10p | 1.01p | 1.05p | 833507 |
| 16/04/2024 | 1.10p | 1.19p | 1.01p | 1.05p | 2424589 |
| 15/04/2024 | 1.10p | 1.27p | 1.03p | 1.10p | 9466330 |
| 12/04/2024 | 0.95p | 1.20p | 0.95p | 1.03p | 10451406 |
| 11/04/2024 | 0.90p | 0.99p | 0.90p | 0.95p | 1272888 |
| 10/04/2024 | 0.85p | 0.90p | 0.84p | 0.85p | 701803 |
| 09/04/2024 | 0.85p | 0.90p | 0.82p | 0.85p | 1085651 |
| 08/04/2024 | 0.85p | 0.90p | 0.82p | 0.85p | 1398407 |
| 05/04/2024 | 0.85p | 0.90p | 0.85p | 0.85p | 553 |
| 04/04/2024 | 0.88p | 0.90p | 0.85p | 0.85p | 1955694 |
| 03/04/2024 | 0.88p | 0.90p | 0.85p | 0.88p | 3127097 |
| 02/04/2024 | 0.93p | 0.97p | 0.85p | 0.88p | 3998162 |
| 28/03/2024 | 0.85p | 0.93p | 0.83p | 0.93p | 3891381 |
| 27/03/2024 | 0.85p | 0.85p | 0.83p | 0.85p | 0 |
| 26/03/2024 | 0.85p | 0.90p | 0.83p | 0.85p | 431209 |
| 25/03/2024 | 0.83p | 0.89p | 0.81p | 0.85p | 2077576 |
| 22/03/2024 | 0.83p | 0.83p | 0.79p | 0.83p | 350000 |
| 21/03/2024 | 0.85p | 0.86p | 0.79p | 0.86p | 2345530 |
| 20/03/2024 | 0.85p | 0.85p | 0.80p | 0.80p | 17500 |
| 19/03/2024 | 0.85p | 0.85p | 0.75p | 0.80p | 700000 |
| 18/03/2024 | 0.85p | 0.85p | 0.78p | 0.80p | 503174 |
| 15/03/2024 | 0.78p | 0.89p | 0.77p | 0.80p | 4087295 |
| 14/03/2024 | 0.75p | 0.80p | 0.75p | 0.78p | 1972659 |
| 13/03/2024 | 0.75p | 0.80p | 0.70p | 0.75p | 754491 |
| 12/03/2024 | 0.75p | 0.80p | 0.73p | 0.75p | 805597 |
*Close Price adjusted for both dividends and splits