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 |
|---|---|---|---|---|---|
| 03/11/2021 | 5.20p | 5.20p | 5.04p | 5.10p | 1114748 |
| 02/11/2021 | 5.20p | 5.27p | 5.10p | 5.20p | 1193398 |
| 01/11/2021 | 5.43p | 5.55p | 5.10p | 5.20p | 2132045 |
| 29/10/2021 | 5.05p | 5.55p | 5.00p | 5.43p | 3189845 |
| 28/10/2021 | 5.15p | 5.20p | 4.93p | 5.05p | 430649 |
| 27/10/2021 | 5.05p | 5.10p | 5.01p | 5.05p | 361158 |
| 26/10/2021 | 5.05p | 5.10p | 5.01p | 5.05p | 335708 |
| 25/10/2021 | 5.10p | 5.20p | 5.00p | 5.05p | 476057 |
| 22/10/2021 | 5.18p | 5.23p | 5.02p | 5.10p | 759824 |
| 21/10/2021 | 5.18p | 5.25p | 5.10p | 5.18p | 147589 |
| 20/10/2021 | 5.05p | 5.22p | 5.00p | 5.18p | 743679 |
| 19/10/2021 | 5.05p | 5.10p | 5.01p | 5.05p | 578311 |
| 18/10/2021 | 5.10p | 5.20p | 5.00p | 5.05p | 707409 |
| 15/10/2021 | 5.35p | 5.48p | 5.21p | 5.25p | 1658507 |
| 14/10/2021 | 5.35p | 5.50p | 5.20p | 5.35p | 1023535 |
| 13/10/2021 | 5.40p | 5.50p | 5.30p | 5.35p | 1085772 |
| 12/10/2021 | 5.45p | 5.50p | 5.34p | 5.40p | 779137 |
| 11/10/2021 | 5.55p | 5.60p | 5.42p | 5.45p | 339218 |
| 08/10/2021 | 5.55p | 5.60p | 5.53p | 5.55p | 391552 |
| 07/10/2021 | 5.80p | 5.90p | 5.53p | 5.55p | 961864 |
| 06/10/2021 | 5.80p | 5.89p | 5.60p | 5.65p | 810351 |
| 05/10/2021 | 5.80p | 5.90p | 5.71p | 5.80p | 495212 |
| 04/10/2021 | 5.90p | 5.90p | 5.63p | 5.65p | 1270840 |
| 01/10/2021 | 5.90p | 6.10p | 5.80p | 5.90p | 847744 |
| 30/09/2021 | 5.80p | 6.00p | 5.80p | 5.90p | 405308 |
| 29/09/2021 | 5.85p | 5.90p | 5.70p | 5.80p | 675933 |
| 28/09/2021 | 5.90p | 6.00p | 5.81p | 5.85p | 2017931 |
| 27/09/2021 | 6.05p | 6.20p | 5.84p | 5.90p | 1757822 |
| 24/09/2021 | 6.05p | 6.10p | 5.88p | 6.05p | 2074285 |
| 23/09/2021 | 5.70p | 6.10p | 5.62p | 6.05p | 2886900 |
| 22/09/2021 | 5.80p | 5.90p | 5.63p | 5.70p | 2024883 |
| 21/09/2021 | 6.00p | 6.30p | 5.74p | 5.80p | 3679271 |
| 20/09/2021 | 5.40p | 6.15p | 5.40p | 5.95p | 13626202 |
| 17/09/2021 | 5.10p | 5.38p | 4.80p | 5.30p | 4615548 |
| 16/09/2021 | 4.55p | 4.89p | 4.52p | 4.80p | 2386156 |
| 15/09/2021 | 4.20p | 4.69p | 4.20p | 4.55p | 4431095 |
| 14/09/2021 | 3.85p | 4.30p | 3.73p | 4.20p | 5727367 |
| 13/09/2021 | 3.95p | 4.08p | 3.80p | 3.85p | 829725 |
| 10/09/2021 | 3.90p | 4.08p | 3.80p | 3.95p | 937350 |
| 09/09/2021 | 3.90p | 3.94p | 3.80p | 3.90p | 373997 |
| 08/09/2021 | 3.95p | 3.98p | 3.82p | 3.90p | 1180076 |
| 07/09/2021 | 3.90p | 4.10p | 3.80p | 3.95p | 549893 |
| 06/09/2021 | 4.05p | 4.14p | 3.90p | 3.90p | 1125852 |
| 03/09/2021 | 3.85p | 4.20p | 3.83p | 4.05p | 1956481 |
| 02/09/2021 | 4.05p | 4.05p | 3.83p | 3.85p | 506881 |
| 01/09/2021 | 4.10p | 4.18p | 3.73p | 4.05p | 3675370 |
| 31/08/2021 | 4.05p | 4.20p | 4.01p | 4.15p | 1162925 |
| 30/08/2021 | 4.20p | 4.20p | 3.81p | 4.05p | 4723518 |
| 27/08/2021 | 4.20p | 4.20p | 3.81p | 4.05p | 4234708 |
| 26/08/2021 | 4.35p | 4.35p | 4.11p | 4.20p | 714704 |
| 25/08/2021 | 4.20p | 4.30p | 4.12p | 4.25p | 511898 |
| 24/08/2021 | 4.30p | 4.30p | 4.10p | 4.20p | 915877 |
| 23/08/2021 | 4.15p | 4.20p | 3.57p | 4.20p | 4618000 |
| 20/08/2021 | 4.55p | 4.60p | 4.43p | 4.45p | 1048554 |
| 19/08/2021 | 4.60p | 4.70p | 4.50p | 4.55p | 1296887 |
| 18/08/2021 | 4.85p | 4.85p | 4.66p | 4.75p | 1792946 |
| 17/08/2021 | 4.60p | 4.90p | 4.43p | 4.85p | 2976195 |
| 16/08/2021 | 5.83p | 5.89p | 4.66p | 4.95p | 15416408 |
| 13/08/2021 | 5.55p | 5.70p | 5.46p | 5.50p | 584756 |
| 12/08/2021 | 5.50p | 5.73p | 5.45p | 5.55p | 3005049 |
| 11/08/2021 | 5.75p | 5.85p | 5.36p | 5.50p | 3589447 |
| 10/08/2021 | 5.80p | 6.00p | 5.70p | 5.75p | 1158577 |
| 09/08/2021 | 5.75p | 5.95p | 5.55p | 5.80p | 2432091 |
| 06/08/2021 | 5.80p | 5.90p | 5.51p | 5.75p | 3847605 |
| 05/08/2021 | 5.95p | 6.00p | 5.61p | 5.70p | 2989687 |
| 04/08/2021 | 6.08p | 6.10p | 5.78p | 6.00p | 915478 |
| 03/08/2021 | 6.10p | 6.30p | 5.75p | 6.05p | 1981803 |
| 02/08/2021 | 6.00p | 6.25p | 5.91p | 6.00p | 3492199 |
| 30/07/2021 | 6.15p | 6.25p | 5.76p | 6.00p | 1774740 |
| 29/07/2021 | 5.98p | 6.20p | 5.82p | 6.15p | 3899886 |
| 28/07/2021 | 6.15p | 6.30p | 5.93p | 5.98p | 1167435 |
| 27/07/2021 | 6.08p | 6.45p | 6.01p | 6.15p | 5565154 |
| 26/07/2021 | 5.88p | 6.19p | 5.76p | 6.08p | 2030156 |
| 23/07/2021 | 5.88p | 6.00p | 5.75p | 5.88p | 1381361 |
| 22/07/2021 | 6.00p | 6.10p | 5.71p | 5.88p | 2566438 |
| 21/07/2021 | 5.90p | 6.20p | 5.71p | 6.00p | 9705940 |
| 20/07/2021 | 5.35p | 6.00p | 5.20p | 5.85p | 3335988 |
| 19/07/2021 | 5.45p | 5.55p | 5.40p | 5.50p | 3125997 |
| 16/07/2021 | 5.63p | 5.70p | 5.40p | 5.45p | 1676021 |
| 15/07/2021 | 5.80p | 5.90p | 5.50p | 5.63p | 1685978 |
| 14/07/2021 | 5.90p | 6.00p | 5.80p | 5.80p | 1780032 |
| 13/07/2021 | 5.95p | 6.00p | 5.78p | 5.90p | 3002161 |
| 12/07/2021 | 5.75p | 6.20p | 5.75p | 6.00p | 5246028 |
| 09/07/2021 | 5.60p | 5.80p | 5.37p | 5.75p | 2892517 |
| 08/07/2021 | 5.90p | 5.93p | 5.24p | 5.60p | 5625879 |
| 07/07/2021 | 5.90p | 6.00p | 5.80p | 5.80p | 2090703 |
| 06/07/2021 | 6.00p | 6.16p | 5.70p | 5.90p | 4298745 |
| 05/07/2021 | 5.75p | 6.20p | 5.60p | 6.00p | 7197652 |
| 02/07/2021 | 5.90p | 6.00p | 5.70p | 5.80p | 1726494 |
| 01/07/2021 | 6.00p | 6.05p | 5.80p | 5.90p | 604753 |
| 30/06/2021 | 6.05p | 6.10p | 5.83p | 6.00p | 2746388 |
| 29/06/2021 | 6.20p | 6.30p | 6.00p | 6.05p | 1595671 |
| 28/06/2021 | 6.20p | 6.50p | 6.05p | 6.20p | 3875878 |
| 25/06/2021 | 5.95p | 6.40p | 5.90p | 6.20p | 3179576 |
| 24/06/2021 | 5.75p | 6.00p | 5.66p | 5.95p | 1746154 |
| 23/06/2021 | 5.90p | 5.95p | 5.66p | 5.75p | 2584560 |
| 22/06/2021 | 5.90p | 6.20p | 5.83p | 5.95p | 3121019 |
| 21/06/2021 | 5.55p | 6.20p | 5.55p | 5.95p | 3900237 |
| 18/06/2021 | 5.50p | 5.70p | 5.43p | 5.55p | 945685 |
| 17/06/2021 | 5.75p | 5.90p | 5.41p | 5.50p | 2579680 |
| 16/06/2021 | 5.90p | 5.90p | 5.42p | 5.75p | 4291575 |
| 15/06/2021 | 6.15p | 6.40p | 5.81p | 5.90p | 10031985 |
| 14/06/2021 | 5.80p | 6.14p | 5.70p | 6.00p | 9185024 |
| 11/06/2021 | 4.85p | 6.00p | 4.85p | 5.60p | 9101138 |
| 10/06/2021 | 4.60p | 5.20p | 4.60p | 4.90p | 5643532 |
| 09/06/2021 | 4.40p | 4.49p | 4.22p | 4.40p | 1206706 |
| 08/06/2021 | 4.60p | 4.64p | 4.30p | 4.40p | 2448331 |
| 07/06/2021 | 4.60p | 4.70p | 4.52p | 4.60p | 536784 |
| 04/06/2021 | 4.70p | 4.71p | 4.52p | 4.60p | 925739 |
| 03/06/2021 | 4.65p | 4.85p | 4.61p | 4.70p | 2706868 |
| 02/06/2021 | 4.70p | 4.70p | 4.42p | 4.55p | 3483762 |
| 01/06/2021 | 4.70p | 4.75p | 4.60p | 4.70p | 585492 |
| 31/05/2021 | 4.55p | 4.70p | 4.50p | 4.60p | 1768652 |
| 28/05/2021 | 4.55p | 4.70p | 4.50p | 4.60p | 1301553 |
| 27/05/2021 | 4.65p | 4.66p | 4.55p | 4.55p | 2239427 |
| 26/05/2021 | 4.45p | 4.90p | 4.45p | 4.65p | 5816708 |
| 25/05/2021 | 4.65p | 4.75p | 4.34p | 4.45p | 965570 |
| 24/05/2021 | 4.60p | 4.78p | 4.40p | 4.65p | 1682472 |
| 21/05/2021 | 4.35p | 4.80p | 4.35p | 4.60p | 4302825 |
| 20/05/2021 | 4.60p | 4.62p | 4.04p | 4.35p | 4421303 |
| 19/05/2021 | 4.45p | 4.70p | 4.40p | 4.60p | 3704822 |
| 18/05/2021 | 4.25p | 4.65p | 4.23p | 4.45p | 8055221 |
| 17/05/2021 | 4.25p | 4.30p | 3.90p | 4.25p | 3281039 |
| 14/05/2021 | 4.35p | 4.50p | 4.10p | 4.25p | 7451371 |
| 13/05/2021 | 4.10p | 4.70p | 4.00p | 4.10p | 6387481 |
| 12/05/2021 | 3.65p | 4.00p | 3.61p | 3.95p | 2349279 |
| 11/05/2021 | 4.00p | 4.00p | 3.61p | 3.65p | 2706320 |
| 10/05/2021 | 3.45p | 4.05p | 3.45p | 3.95p | 7568603 |
| 07/05/2021 | 3.25p | 3.68p | 3.22p | 3.45p | 2797481 |
| 06/05/2021 | 3.15p | 3.35p | 3.10p | 3.25p | 1296833 |
| 05/05/2021 | 3.10p | 3.20p | 2.93p | 3.05p | 2620311 |
| 04/05/2021 | 2.95p | 3.10p | 2.95p | 3.10p | 804167 |
| 03/05/2021 | 3.00p | 3.02p | 2.91p | 2.95p | 1141290 |
| 30/04/2021 | 3.00p | 3.02p | 2.91p | 2.95p | 1141290 |
| 29/04/2021 | 3.00p | 3.02p | 2.90p | 3.00p | 638722 |
| 28/04/2021 | 3.10p | 3.10p | 2.89p | 3.00p | 1147241 |
| 27/04/2021 | 3.15p | 3.15p | 3.10p | 3.10p | 389927 |
| 26/04/2021 | 3.15p | 3.17p | 3.10p | 3.15p | 499678 |
| 23/04/2021 | 3.15p | 3.15p | 3.10p | 3.15p | 555827 |
| 22/04/2021 | 3.25p | 3.30p | 3.10p | 3.15p | 1660117 |
| 21/04/2021 | 3.30p | 3.34p | 3.15p | 3.25p | 1252465 |
| 20/04/2021 | 3.35p | 3.50p | 3.20p | 3.30p | 5466081 |
| 19/04/2021 | 3.10p | 3.15p | 3.06p | 3.10p | 371233 |
| 16/04/2021 | 3.15p | 3.18p | 3.05p | 3.10p | 1549082 |
| 15/04/2021 | 3.10p | 3.20p | 3.02p | 3.15p | 2233550 |
| 14/04/2021 | 2.95p | 3.20p | 2.90p | 3.10p | 2713039 |
| 13/04/2021 | 2.95p | 3.00p | 2.90p | 2.95p | 727882 |
| 12/04/2021 | 3.10p | 3.10p | 3.00p | 3.05p | 690847 |
| 09/04/2021 | 3.10p | 3.10p | 3.00p | 3.05p | 453722 |
| 08/04/2021 | 2.80p | 3.05p | 2.80p | 3.05p | 1117512 |
| 07/04/2021 | 2.80p | 2.85p | 2.70p | 2.80p | 876156 |
| 06/04/2021 | 2.85p | 2.90p | 2.73p | 2.80p | 1933937 |
| 05/04/2021 | 2.90p | 2.90p | 2.80p | 2.85p | 851211 |
| 02/04/2021 | 2.90p | 2.90p | 2.80p | 2.85p | 851211 |
| 01/04/2021 | 2.90p | 2.90p | 2.80p | 2.85p | 851211 |
| 31/03/2021 | 2.95p | 3.00p | 2.85p | 2.95p | 904541 |
| 30/03/2021 | 2.95p | 3.00p | 2.90p | 2.95p | 655097 |
| 29/03/2021 | 2.95p | 3.00p | 2.90p | 2.95p | 979393 |
| 26/03/2021 | 2.95p | 3.05p | 2.92p | 2.95p | 707510 |
| 25/03/2021 | 3.05p | 3.13p | 2.90p | 2.95p | 1283772 |
| 24/03/2021 | 3.20p | 3.20p | 3.00p | 3.10p | 804049 |
| 23/03/2021 | 3.40p | 3.40p | 3.14p | 3.20p | 561975 |
| 22/03/2021 | 3.45p | 3.58p | 3.30p | 3.40p | 626283 |
| 19/03/2021 | 3.45p | 3.59p | 3.43p | 3.45p | 146136 |
| 18/03/2021 | 3.65p | 3.70p | 3.43p | 3.45p | 773252 |
| 17/03/2021 | 3.50p | 3.65p | 3.30p | 3.65p | 695984 |
| 16/03/2021 | 3.35p | 3.39p | 3.18p | 3.25p | 1445176 |
| 15/03/2021 | 3.20p | 3.50p | 3.07p | 3.35p | 1343464 |
| 12/03/2021 | 3.10p | 3.38p | 3.03p | 3.20p | 994270 |
| 11/03/2021 | 3.05p | 3.10p | 2.92p | 3.10p | 1591368 |
| 10/03/2021 | 3.15p | 3.18p | 3.10p | 3.15p | 86396 |
| 09/03/2021 | 3.20p | 3.24p | 3.10p | 3.15p | 753929 |
| 08/03/2021 | 3.20p | 3.27p | 3.13p | 3.20p | 406298 |
| 05/03/2021 | 3.25p | 3.29p | 3.13p | 3.20p | 494852 |
| 04/03/2021 | 3.35p | 3.45p | 3.10p | 3.25p | 1043958 |
| 03/03/2021 | 3.35p | 3.40p | 3.20p | 3.35p | 557977 |
| 02/03/2021 | 3.35p | 3.40p | 3.11p | 3.35p | 666617 |
| 01/03/2021 | 3.45p | 3.54p | 3.30p | 3.40p | 378554 |
| 26/02/2021 | 3.65p | 3.68p | 3.40p | 3.45p | 648568 |
| 25/02/2021 | 3.50p | 3.80p | 3.40p | 3.65p | 1587918 |
| 24/02/2021 | 3.65p | 3.70p | 3.30p | 3.50p | 1294634 |
| 23/02/2021 | 3.70p | 3.75p | 3.60p | 3.65p | 1525392 |
| 22/02/2021 | 3.70p | 3.83p | 3.62p | 3.70p | 2534145 |
| 19/02/2021 | 3.55p | 3.90p | 3.49p | 3.75p | 2243812 |
| 18/02/2021 | 3.35p | 3.55p | 3.29p | 3.55p | 461179 |
| 17/02/2021 | 3.40p | 3.50p | 3.21p | 3.35p | 1437002 |
| 16/02/2021 | 3.30p | 3.50p | 3.20p | 3.40p | 3464507 |
| 15/02/2021 | 3.15p | 3.36p | 3.13p | 3.14p | 1193946 |
| 12/02/2021 | 3.25p | 3.29p | 3.10p | 3.15p | 1417219 |
| 11/02/2021 | 3.40p | 3.48p | 3.20p | 3.30p | 869923 |
| 10/02/2021 | 3.20p | 3.48p | 3.20p | 3.40p | 1174030 |
| 09/02/2021 | 3.15p | 3.37p | 3.11p | 3.30p | 2387269 |
| 08/02/2021 | 2.75p | 3.20p | 2.75p | 3.15p | 3016425 |
| 05/02/2021 | 2.75p | 2.87p | 2.66p | 2.75p | 935156 |
| 04/02/2021 | 2.70p | 2.83p | 2.61p | 2.75p | 295626 |
| 03/02/2021 | 2.80p | 2.80p | 2.61p | 2.70p | 1022336 |
| 02/02/2021 | 2.75p | 2.75p | 2.60p | 2.65p | 1062444 |
| 01/02/2021 | 2.75p | 2.78p | 2.51p | 2.75p | 752033 |
| 29/01/2021 | 2.75p | 2.75p | 2.60p | 2.65p | 1355038 |
| 28/01/2021 | 2.75p | 2.79p | 2.60p | 2.75p | 927812 |
*Close Price adjusted for both dividends and splits