Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Ve Smart Home (CAVE)
Ve Smart Home (CAVE) Historical

CAVE Ve Smart Home

12.509

-0.08 (-0.64%)

May 31 2024 - Closed

Delayed by 15 minutes

CAVE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	12.509	-0.08	-0.64%	12.509	12.509	12.509	0
May 30 2024	12.589	-0.03	-0.25%	12.589	12.589	12.589	0
May 29 2024	12.621	-0.08	-0.62%	12.621	12.621	12.621	0
May 28 2024	12.70	0.02	0.13%	12.70	12.70	12.70	0
May 24 2024	12.684	-0.03	-0.25%	12.666	12.852	12.571	18
May 23 2024	12.716	-0.11	-0.84%	12.716	12.716	12.716	0
May 22 2024	12.824	0.01	0.05%	12.824	12.824	12.824	0
May 21 2024	12.818	0.01	0.06%	12.90	12.90	12.758	1
May 20 2024	12.81	0.01	0.05%	12.81	12.81	12.81	0
May 17 2024	12.803	-0.03	-0.23%	12.842	12.842	12.803	890
May 16 2024	12.833	0.04	0.31%	12.833	12.833	12.833	0
May 15 2024	12.793	0.19	1.48%	12.793	12.793	12.793	0
May 14 2024	12.607	0.04	0.31%	12.607	12.607	12.607	0
May 13 2024	12.568	-0.01	-0.04%	12.568	12.568	12.568	0
May 10 2024	12.573	-0.01	-0.06%	12.573	12.573	12.573	0
May 09 2024	12.58	-0.01	-0.07%	12.58	12.58	12.58	0
May 08 2024	12.589	0.04	0.29%	12.589	12.589	12.589	0
May 07 2024	12.553	0.22	1.76%	12.553	12.553	12.553	0
May 03 2024	12.336	0.21	1.72%	12.336	12.336	12.336	0
May 02 2024	12.127	0.06	0.46%	12.127	12.127	12.127	0
May 01 2024	12.072	-0.10	-0.80%	12.072	12.072	12.072	0
Apr 30 2024	12.169	-0.05	-0.38%	12.21	12.21	12.169	84
Apr 29 2024	12.215	0.03	0.26%	12.215	12.215	12.215	0
Apr 26 2024	12.183	0.19	1.55%	12.183	12.183	12.183	0
Apr 25 2024	11.997	-0.12	-1.01%	11.997	11.997	11.997	0
Apr 24 2024	12.12	-0.04	-0.29%	12.12	12.12	12.12	0
Apr 23 2024	12.155	0.25	2.13%	12.155	12.155	12.155	0
Apr 22 2024	11.901	-0.02	-0.13%	11.901	11.901	11.901	0
Apr 19 2024	11.917	-0.15	-1.24%	11.917	11.917	11.917	0
Apr 18 2024	12.067	0.04	0.32%	12.067	12.067	12.067	0
Apr 17 2024	12.028	-0.08	-0.67%	12.028	12.028	12.028	0
Apr 16 2024	12.109	-0.22	-1.76%	12.109	12.109	12.109	0
Apr 15 2024	12.326	-0.12	-0.93%	12.326	12.326	12.326	0
Apr 12 2024	12.442	-0.02	-0.17%	12.442	12.442	12.442	0
Apr 11 2024	12.463	0.00	0.01%	12.463	12.463	12.463	0
Apr 10 2024	12.462	-0.13	-1.01%	12.462	12.462	12.462	0
Apr 09 2024	12.589	-0.04	-0.32%	12.589	12.589	12.589	0
Apr 08 2024	12.629	0.09	0.73%	12.629	12.629	12.629	0
Apr 05 2024	12.538	-0.09	-0.72%	12.538	12.538	12.538	0
Apr 04 2024	12.629	0.03	0.22%	12.629	12.629	12.629	0
Apr 03 2024	12.601	0.13	1.07%	12.601	12.601	12.601	0
Apr 02 2024	12.468	-0.20	-1.60%	12.548	12.548	12.468	20
Mar 28 2024	12.671	0.05	0.36%	12.664	12.717	12.634	165
Mar 27 2024	12.625	0.09	0.74%	12.586	12.657	12.586	250
Mar 26 2024	12.532	0.00	0.00%	12.532	12.532	12.532	0
Mar 25 2024	12.532	-0.06	-0.47%	12.528	12.573	12.528	35
Mar 22 2024	12.591	-0.12	-0.98%	12.544	12.634	12.495	110
Mar 21 2024	12.715	0.15	1.22%	12.715	12.715	12.715	0
Mar 20 2024	12.562	0.14	1.14%	12.562	12.562	12.562	0
Mar 19 2024	12.42	-0.13	-1.01%	12.402	12.55	12.389	16
Mar 18 2024	12.547	0.08	0.65%	12.547	12.547	12.547	0
Mar 15 2024	12.466	-0.12	-0.94%	12.466	12.466	12.466	0
Mar 14 2024	12.584	-0.04	-0.31%	12.584	12.584	12.584	0
Mar 13 2024	12.623	0.03	0.21%	12.623	12.623	12.623	0
Mar 12 2024	12.597	0.04	0.33%	12.597	12.597	12.597	0
Mar 11 2024	12.555	-0.07	-0.52%	12.555	12.555	12.555	0
Mar 08 2024	12.62	0.03	0.23%	12.62	12.62	12.62	0
Mar 07 2024	12.591	0.05	0.38%	12.591	12.591	12.591	0
Mar 06 2024	12.543	0.06	0.49%	12.543	12.543	12.543	0
Mar 05 2024	12.482	-0.04	-0.34%	12.482	12.482	12.482	0
Mar 04 2024	12.524	-0.15	-1.21%	12.598	12.648	12.524	4

Formation Finance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions