Contango Holdings (CGO) Share Price

Financial Services Sector


Date Open High Low Close* Volume
09/05/2025 0.85p 1.15p 0.85p 1.10p 4343273
08/05/2025 0.80p 0.90p 0.78p 0.85p 589291
07/05/2025 0.80p 0.80p 0.80p 0.80p 0
06/05/2025 0.83p 0.85p 0.80p 0.80p 0
02/05/2025 0.80p 0.85p 0.80p 0.80p 24267
01/05/2025 0.83p 0.85p 0.80p 0.80p 541022
30/04/2025 0.83p 0.85p 0.80p 0.83p 75300
29/04/2025 0.83p 0.83p 0.81p 0.83p 70225
28/04/2025 0.90p 0.90p 0.80p 0.83p 2063156
25/04/2025 1.05p 1.07p 0.85p 0.90p 1929643
24/04/2025 1.10p 1.10p 1.00p 1.05p 375871
23/04/2025 0.83p 1.09p 0.80p 1.03p 4019918
22/04/2025 0.85p 0.85p 0.80p 0.83p 836020
17/04/2025 0.85p 0.85p 0.80p 0.85p 544
16/04/2025 0.85p 0.90p 0.85p 0.85p 730
15/04/2025 0.85p 0.86p 0.85p 0.85p 145000
14/04/2025 0.90p 0.90p 0.81p 0.85p 298949
11/04/2025 0.90p 0.95p 0.90p 0.90p 255439
10/04/2025 1.00p 1.00p 0.80p 0.90p 1467228
09/04/2025 0.95p 1.00p 0.88p 0.88p 16996
08/04/2025 0.95p 1.00p 0.88p 0.95p 50642
07/04/2025 1.03p 1.10p 0.90p 0.95p 184159
04/04/2025 1.03p 1.03p 0.95p 1.03p 499212
03/04/2025 1.03p 1.10p 0.95p 1.03p 335243
02/04/2025 1.03p 1.03p 0.96p 1.03p 78096
01/04/2025 1.03p 1.03p 1.02p 1.03p 18000
31/03/2025 1.03p 1.10p 0.99p 1.03p 1062518
28/03/2025 1.03p 1.10p 1.02p 1.03p 141688
27/03/2025 1.03p 1.03p 1.00p 1.03p 1268465
26/03/2025 1.03p 1.10p 1.02p 1.03p 1842203
25/03/2025 1.03p 1.10p 1.00p 1.03p 155316
24/03/2025 1.03p 1.09p 1.03p 1.03p 317876
21/03/2025 1.03p 1.10p 0.95p 1.03p 1219736
20/03/2025 1.03p 1.03p 1.03p 1.03p 0
19/03/2025 1.03p 1.03p 1.03p 1.03p 0
18/03/2025 1.03p 1.10p 0.93p 1.03p 250647
17/03/2025 1.03p 1.03p 1.00p 1.03p 0
14/03/2025 1.03p 1.03p 0.98p 1.03p 525947
13/03/2025 1.03p 1.10p 1.03p 1.03p 50543
12/03/2025 1.03p 1.10p 0.96p 1.03p 1360051
11/03/2025 1.03p 1.10p 0.99p 1.03p 334462
10/03/2025 1.03p 1.04p 0.99p 1.03p 180256
07/03/2025 1.03p 1.05p 0.95p 1.03p 139331
06/03/2025 1.00p 1.03p 0.99p 1.03p 2193244
05/03/2025 1.00p 1.04p 0.96p 1.00p 46981
04/03/2025 1.00p 1.10p 0.96p 1.00p 351826
03/03/2025 1.00p 1.00p 0.98p 1.00p 442600
28/02/2025 1.00p 1.07p 0.98p 1.00p 335929
27/02/2025 1.08p 1.09p 0.95p 1.00p 2024232
26/02/2025 1.08p 1.08p 1.04p 1.08p 9064
25/02/2025 1.08p 1.15p 1.00p 1.08p 53799
24/02/2025 1.08p 1.08p 1.05p 1.05p 2839
21/02/2025 1.05p 1.12p 1.00p 1.08p 1525139
20/02/2025 1.05p 1.10p 1.01p 1.05p 312980
19/02/2025 1.10p 1.10p 1.00p 1.00p 1475292
18/02/2025 1.10p 1.15p 1.07p 1.10p 311205
17/02/2025 1.10p 1.20p 1.00p 1.15p 2547410
14/02/2025 1.25p 1.25p 1.05p 1.10p 5073806
13/02/2025 1.35p 1.35p 1.10p 1.25p 2163813
12/02/2025 1.30p 1.40p 1.10p 1.20p 2119207
11/02/2025 1.30p 1.33p 1.22p 1.30p 379348
10/02/2025 1.35p 1.40p 1.21p 1.30p 377089
07/02/2025 1.35p 1.50p 1.20p 1.35p 81290
06/02/2025 1.35p 1.35p 1.28p 1.35p 72523
05/02/2025 1.40p 1.55p 1.28p 1.35p 532294
04/02/2025 1.50p 1.53p 1.40p 1.44p 868148
03/02/2025 1.50p 1.60p 1.40p 1.50p 162860
31/01/2025 1.50p 1.60p 1.40p 1.59p 101933
30/01/2025 1.50p 1.52p 1.40p 1.50p 919168
29/01/2025 1.50p 1.54p 1.40p 1.50p 899063
28/01/2025 1.50p 1.60p 1.32p 1.45p 2956993
27/01/2025 1.50p 1.50p 1.32p 1.50p 198678
24/01/2025 1.50p 1.54p 1.30p 1.50p 1045041
23/01/2025 1.50p 1.54p 1.32p 1.50p 203754
22/01/2025 1.50p 1.50p 1.30p 1.50p 850136
21/01/2025 1.50p 1.70p 1.30p 1.50p 1891713
20/01/2025 1.50p 1.70p 1.35p 1.50p 525124
17/01/2025 1.50p 1.55p 1.32p 1.50p 341
16/01/2025 1.50p 1.59p 1.33p 1.50p 53380
15/01/2025 1.50p 1.50p 1.30p 1.50p 36437
14/01/2025 1.50p 1.70p 1.30p 1.50p 20226
13/01/2025 1.50p 1.50p 1.33p 1.50p 298340
10/01/2025 1.50p 1.70p 1.30p 1.50p 1834369
09/01/2025 1.50p 1.64p 1.30p 1.50p 81924
08/01/2025 1.50p 1.70p 1.30p 1.40p 911424
07/01/2025 1.50p 1.50p 1.46p 1.50p 256565
06/01/2025 1.50p 1.70p 1.39p 1.50p 1782008
03/01/2025 1.50p 1.70p 1.30p 1.44p 376443
02/01/2025 1.25p 1.55p 1.25p 1.40p 1531707
31/12/2024 1.25p 1.29p 1.20p 1.25p 172789
30/12/2024 1.35p 1.50p 1.20p 1.25p 68699
27/12/2024 1.35p 1.35p 1.22p 1.35p 2606
24/12/2024 1.35p 1.42p 1.35p 1.35p 70
23/12/2024 1.35p 1.42p 1.22p 1.35p 527606
20/12/2024 1.35p 1.35p 1.22p 1.35p 2542
19/12/2024 1.30p 1.38p 1.30p 1.35p 370808
18/12/2024 1.30p 1.33p 1.20p 1.33p 993693
17/12/2024 1.30p 1.39p 1.20p 1.30p 19031
16/12/2024 1.40p 1.43p 1.30p 1.30p 286289
13/12/2024 1.40p 1.49p 1.31p 1.40p 460065
12/12/2024 1.40p 1.49p 1.27p 1.33p 99480
11/12/2024 1.40p 1.50p 1.37p 1.40p 413333
10/12/2024 1.45p 1.60p 1.30p 1.40p 180966
09/12/2024 1.55p 1.60p 1.37p 1.45p 514629
06/12/2024 1.55p 1.60p 1.52p 1.55p 507899
05/12/2024 1.55p 1.60p 1.50p 1.50p 442612
04/12/2024 1.30p 1.80p 1.20p 1.55p 11913246
03/12/2024 1.30p 1.30p 1.30p 1.30p 0
02/12/2024 1.30p 1.30p 1.30p 1.30p 0
29/11/2024 1.30p 1.30p 1.30p 1.30p 0
28/11/2024 1.30p 1.30p 1.30p 1.30p 0
27/11/2024 1.30p 1.30p 1.30p 1.30p 0
26/11/2024 1.30p 1.30p 1.30p 1.30p 0
25/11/2024 1.30p 1.30p 1.30p 1.30p 0
21/11/2024 1.30p 1.30p 1.30p 1.30p 0
20/11/2024 1.30p 1.30p 1.30p 1.30p 0
19/11/2024 1.30p 1.30p 1.30p 1.30p 0
18/11/2024 1.30p 1.30p 1.30p 1.30p 0
14/11/2024 1.30p 1.30p 1.30p 1.30p 0
13/11/2024 1.30p 1.30p 1.30p 1.30p 0
12/11/2024 1.30p 1.30p 1.30p 1.30p 0
11/11/2024 1.30p 1.30p 1.30p 1.30p 0
08/11/2024 1.30p 1.30p 1.30p 1.30p 0
07/11/2024 1.30p 1.30p 1.30p 1.30p 0
06/11/2024 1.30p 1.30p 1.30p 1.30p 0
05/11/2024 1.30p 1.30p 1.30p 1.30p 0
04/11/2024 1.30p 1.30p 1.30p 1.30p 0
01/11/2024 1.30p 1.30p 1.30p 1.30p 0
31/10/2024 1.30p 1.30p 1.30p 1.30p 0
30/10/2024 1.30p 1.30p 1.30p 1.30p 0
29/10/2024 1.30p 1.30p 1.30p 1.30p 0
28/10/2024 1.30p 1.30p 1.30p 1.30p 0
25/10/2024 1.30p 1.30p 1.30p 1.30p 0
24/10/2024 1.30p 1.30p 1.30p 1.30p 0
23/10/2024 1.30p 1.30p 1.30p 1.30p 0
22/10/2024 1.30p 1.30p 1.30p 1.30p 0
21/10/2024 1.30p 1.30p 1.30p 1.30p 0
18/10/2024 1.30p 1.30p 1.30p 1.30p 0
17/10/2024 1.30p 1.30p 1.30p 1.30p 0
16/10/2024 1.30p 1.30p 1.30p 1.30p 0
15/10/2024 1.30p 1.30p 1.30p 1.30p 0
14/10/2024 1.30p 1.30p 1.30p 1.30p 0
11/10/2024 1.30p 1.30p 1.30p 1.30p 0
10/10/2024 1.30p 1.30p 1.30p 1.30p 0
09/10/2024 1.30p 1.30p 1.30p 1.30p 0
08/10/2024 1.30p 1.30p 1.30p 1.30p 0
07/10/2024 1.30p 1.30p 1.30p 1.30p 0
04/10/2024 1.30p 1.30p 1.30p 1.30p 0
03/10/2024 1.30p 1.30p 1.30p 1.30p 0
02/10/2024 1.30p 1.30p 1.30p 1.30p 0
01/10/2024 1.30p 1.30p 1.30p 1.30p 0
30/09/2024 1.30p 1.40p 1.23p 1.30p 3849636
27/09/2024 1.15p 1.40p 1.13p 1.30p 2679358
26/09/2024 1.15p 1.19p 1.13p 1.15p 2926820
25/09/2024 1.08p 1.20p 1.06p 1.15p 1111202
24/09/2024 1.05p 1.10p 1.00p 1.10p 1259407
23/09/2024 1.00p 1.10p 1.00p 1.05p 1229511
20/09/2024 1.05p 1.05p 0.95p 1.00p 1862957
19/09/2024 1.05p 1.05p 0.96p 1.05p 3159301
18/09/2024 1.05p 1.07p 1.00p 1.05p 672704
17/09/2024 1.10p 1.20p 1.00p 1.05p 916839
16/09/2024 1.20p 1.30p 1.02p 1.10p 5390483
13/09/2024 1.15p 1.15p 1.10p 1.15p 11
12/09/2024 1.15p 1.20p 1.11p 1.15p 484383
11/09/2024 1.25p 1.25p 1.12p 1.15p 1448109
10/09/2024 1.25p 1.25p 1.21p 1.25p 500000
09/09/2024 1.25p 1.25p 1.22p 1.25p 2500000
06/09/2024 1.25p 1.25p 1.22p 1.25p 40688
05/09/2024 1.25p 1.28p 1.25p 1.25p 10906
04/09/2024 1.25p 1.28p 1.20p 1.25p 68818
03/09/2024 1.25p 1.28p 1.22p 1.25p 195051
02/09/2024 1.20p 1.40p 1.11p 1.25p 2849732
30/08/2024 1.20p 1.20p 1.12p 1.20p 53846
29/08/2024 1.20p 1.23p 1.10p 1.20p 4312
28/08/2024 1.25p 1.30p 1.10p 1.20p 235322
27/08/2024 1.25p 1.25p 1.22p 1.25p 642424
23/08/2024 1.25p 1.25p 1.15p 1.25p 736861
22/08/2024 1.25p 1.25p 1.21p 1.25p 123638
21/08/2024 1.15p 1.25p 1.10p 1.25p 1165430
20/08/2024 1.40p 1.40p 1.12p 1.15p 3929897
19/08/2024 1.40p 1.40p 1.33p 1.40p 701178
16/08/2024 1.25p 1.50p 1.11p 1.40p 2521230
15/08/2024 1.25p 1.25p 1.11p 1.25p 271401
14/08/2024 1.25p 1.25p 1.11p 1.25p 148947
13/08/2024 1.25p 1.40p 1.25p 1.25p 1989
12/08/2024 1.23p 1.25p 1.10p 1.25p 750827
09/08/2024 1.23p 1.40p 1.10p 1.23p 382615
08/08/2024 1.23p 1.23p 1.08p 1.23p 294692
07/08/2024 1.10p 1.23p 1.00p 1.23p 15436
06/08/2024 1.10p 1.10p 1.00p 1.10p 341195
05/08/2024 1.10p 1.15p 1.01p 1.10p 70101
02/08/2024 1.20p 1.30p 1.11p 1.15p 898650
01/08/2024 1.30p 1.40p 1.16p 1.20p 1224152
31/07/2024 1.30p 1.40p 1.20p 1.30p 803081
30/07/2024 1.30p 1.37p 1.21p 1.30p 568209
29/07/2024 1.15p 1.36p 1.10p 1.30p 2174966
26/07/2024 1.15p 1.20p 1.11p 1.15p 342187
25/07/2024 1.20p 1.20p 1.10p 1.15p 3811414
24/07/2024 1.20p 1.30p 1.18p 1.20p 1013652
23/07/2024 1.25p 1.30p 1.16p 1.30p 741530

*Close Price adjusted for both dividends and splits