Contango Holdings (CGO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Contango Holdings

Date Open High Low Close* Volume
07/02/2024 2.45p 2.47p 2.43p 2.45p 714194
06/02/2024 2.50p 2.60p 2.40p 2.45p 113497
05/02/2024 2.50p 2.60p 2.40p 2.50p 1028449
02/02/2024 2.55p 2.65p 2.43p 2.50p 1831432
01/02/2024 2.55p 2.60p 2.50p 2.59p 3119248
31/01/2024 2.50p 2.70p 2.40p 2.59p 2178045
30/01/2024 2.50p 2.60p 2.40p 2.50p 1890427
29/01/2024 2.50p 2.57p 2.41p 2.50p 1022883
26/01/2024 2.55p 2.60p 2.41p 2.51p 2381754
25/01/2024 2.50p 2.90p 2.50p 2.55p 5148049
24/01/2024 2.50p 2.59p 2.43p 2.59p 885728
23/01/2024 2.55p 2.59p 2.40p 2.59p 1013242
22/01/2024 2.45p 2.59p 2.42p 2.59p 3839228
19/01/2024 2.40p 2.60p 2.31p 2.55p 1437441
18/01/2024 2.45p 2.50p 2.34p 2.50p 1418055
17/01/2024 2.60p 2.60p 2.34p 2.44p 862724
16/01/2024 2.40p 2.70p 2.40p 2.59p 2844489
15/01/2024 2.40p 2.44p 2.30p 2.40p 422237
12/01/2024 2.40p 2.50p 2.31p 2.45p 1031652
11/01/2024 2.45p 2.51p 2.31p 2.45p 747913
10/01/2024 2.40p 2.52p 2.38p 2.45p 301332
09/01/2024 2.40p 2.50p 2.30p 2.50p 171320
08/01/2024 2.20p 2.50p 2.10p 2.40p 1935994
05/01/2024 2.65p 2.65p 2.22p 2.23p 1324498
04/01/2024 2.75p 2.75p 2.60p 2.65p 410217
03/01/2024 2.75p 2.75p 2.62p 2.75p 85720
02/01/2024 2.75p 2.90p 2.60p 2.75p 128594
29/12/2023 2.75p 2.75p 2.60p 2.75p 202090
28/12/2023 2.70p 2.90p 2.60p 2.75p 803359
27/12/2023 2.60p 2.80p 2.52p 2.70p 644420
22/12/2023 2.40p 2.70p 2.30p 2.60p 510396
21/12/2023 2.60p 2.69p 2.10p 2.50p 2444474
20/12/2023 2.90p 2.90p 2.50p 2.60p 2969509
19/12/2023 2.80p 2.92p 2.55p 2.85p 2658176
18/12/2023 2.80p 2.90p 2.70p 2.80p 897982
15/12/2023 3.00p 3.20p 2.70p 2.90p 1825852
14/12/2023 3.05p 3.13p 2.80p 3.00p 1520682
13/12/2023 3.20p 3.40p 2.90p 3.05p 1475511
12/12/2023 3.15p 3.40p 3.00p 3.20p 192520
11/12/2023 3.15p 3.30p 3.01p 3.15p 1059981
08/12/2023 3.25p 3.40p 2.50p 3.20p 19340330
07/12/2023 3.50p 3.70p 3.20p 3.30p 1319745
06/12/2023 3.50p 3.70p 3.32p 3.50p 275686
05/12/2023 3.55p 3.62p 3.40p 3.50p 136410
04/12/2023 3.55p 3.55p 3.43p 3.55p 93936
01/12/2023 3.55p 3.80p 3.43p 3.80p 946817
30/11/2023 3.80p 3.80p 3.43p 3.55p 1830979
29/11/2023 3.90p 3.90p 3.70p 3.80p 882497
28/11/2023 3.90p 3.95p 3.83p 3.90p 157661
27/11/2023 3.90p 4.00p 3.70p 4.00p 1392914
24/11/2023 3.90p 4.00p 3.90p 3.90p 40001
23/11/2023 4.10p 4.10p 3.90p 4.00p 992757
22/11/2023 4.10p 4.11p 4.00p 4.10p 64142
21/11/2023 4.25p 4.40p 4.02p 4.20p 4229641
20/11/2023 4.25p 4.32p 4.10p 4.10p 307384
17/11/2023 4.25p 4.33p 4.25p 4.25p 142624
16/11/2023 4.25p 4.30p 4.10p 4.25p 824952
15/11/2023 4.30p 4.30p 4.12p 4.15p 130513
14/11/2023 4.30p 4.33p 4.20p 4.30p 438412
13/11/2023 4.30p 4.40p 4.20p 4.30p 759734
10/11/2023 4.30p 4.39p 4.20p 4.30p 368729
09/11/2023 4.35p 4.40p 4.20p 4.30p 1000543
08/11/2023 4.45p 4.60p 4.20p 4.30p 173881
07/11/2023 4.70p 5.05p 4.20p 4.45p 2417321
06/11/2023 4.40p 4.80p 4.20p 4.50p 2627053
03/11/2023 4.20p 4.60p 3.98p 4.55p 6662456
02/11/2023 3.85p 4.30p 3.76p 4.00p 1449517
01/11/2023 4.00p 4.00p 3.75p 3.85p 1660445
31/10/2023 4.10p 4.12p 4.00p 4.05p 682054
30/10/2023 4.20p 4.20p 4.00p 4.10p 933891
27/10/2023 4.40p 4.40p 4.06p 4.21p 2893228
26/10/2023 5.40p 5.80p 4.14p 4.40p 14065546
25/10/2023 3.40p 4.40p 3.40p 4.20p 9308268
24/10/2023 3.50p 3.50p 3.31p 3.40p 1590464
23/10/2023 3.70p 3.77p 3.40p 3.48p 867376
20/10/2023 3.75p 3.79p 3.60p 3.70p 1153312
19/10/2023 3.75p 3.81p 3.70p 3.71p 1510712
18/10/2023 3.80p 3.80p 3.71p 3.75p 73423
17/10/2023 3.85p 3.85p 3.70p 3.80p 685213
16/10/2023 3.80p 3.87p 3.73p 3.85p 1402980
13/10/2023 3.95p 4.00p 3.70p 3.70p 2086346
12/10/2023 3.95p 4.10p 3.83p 4.10p 1069805
11/10/2023 3.95p 4.05p 3.89p 4.00p 977418
10/10/2023 3.85p 4.04p 3.77p 4.04p 373500
09/10/2023 3.85p 4.00p 3.73p 3.95p 558695
06/10/2023 3.85p 3.95p 3.72p 3.75p 611964
05/10/2023 3.80p 3.89p 3.70p 3.80p 939425
04/10/2023 3.80p 3.90p 3.70p 3.88p 1027028
03/10/2023 3.80p 3.90p 3.76p 3.90p 2501492
02/10/2023 4.05p 4.05p 3.70p 3.80p 2331727
29/09/2023 3.85p 4.10p 3.80p 3.95p 1979841
28/09/2023 3.85p 4.00p 3.85p 4.00p 123575
27/09/2023 3.85p 4.00p 3.80p 3.85p 628998
26/09/2023 3.90p 4.00p 3.80p 4.00p 801937
25/09/2023 3.95p 4.00p 3.80p 3.90p 1683582
22/09/2023 3.95p 4.00p 3.85p 3.95p 1533217
21/09/2023 4.00p 4.20p 3.80p 4.00p 1919966
20/09/2023 3.85p 4.00p 3.82p 4.00p 1418461
19/09/2023 3.95p 3.95p 3.70p 3.84p 1753069
18/09/2023 3.95p 4.10p 3.80p 3.94p 827955
15/09/2023 3.95p 4.08p 3.80p 3.95p 1190767
14/09/2023 4.15p 4.15p 3.83p 3.90p 2128068
13/09/2023 4.15p 4.29p 4.00p 4.20p 1105180
12/09/2023 4.10p 4.20p 4.00p 4.15p 1305092
11/09/2023 4.15p 4.20p 4.00p 4.20p 1415916
08/09/2023 4.15p 4.29p 4.03p 4.20p 498600
07/09/2023 4.15p 4.29p 4.00p 4.15p 351257
06/09/2023 4.15p 4.28p 4.00p 4.20p 550520
05/09/2023 4.05p 4.29p 4.00p 4.15p 797190
04/09/2023 4.05p 4.10p 4.01p 4.05p 376882
01/09/2023 4.10p 4.20p 4.00p 4.15p 952030
31/08/2023 4.25p 4.50p 4.00p 4.10p 1012876
30/08/2023 4.50p 4.69p 4.21p 4.25p 3910915
29/08/2023 4.20p 4.60p 3.92p 4.35p 2701776
25/08/2023 4.40p 4.40p 4.02p 4.20p 1254528
24/08/2023 4.35p 4.45p 4.30p 4.45p 492576
23/08/2023 4.45p 4.46p 4.32p 4.35p 876340
22/08/2023 4.35p 4.47p 4.35p 4.45p 483107
21/08/2023 4.40p 4.45p 4.31p 4.35p 481297
18/08/2023 4.55p 4.55p 4.36p 4.50p 1250356
17/08/2023 4.65p 4.67p 4.54p 4.60p 613472
16/08/2023 4.75p 4.81p 4.65p 4.65p 624146
15/08/2023 4.75p 4.80p 4.70p 4.75p 543319
14/08/2023 4.80p 4.84p 4.67p 4.75p 322731
11/08/2023 4.95p 4.95p 4.67p 4.80p 1779163
10/08/2023 4.95p 5.10p 4.83p 4.95p 486280
09/08/2023 4.90p 5.00p 4.80p 4.82p 319219
08/08/2023 4.90p 5.30p 4.60p 4.90p 2760837
07/08/2023 4.85p 4.90p 4.73p 4.80p 296965
04/08/2023 4.80p 5.00p 4.66p 4.85p 1097443
03/08/2023 4.90p 4.93p 4.73p 4.80p 538115
02/08/2023 5.00p 5.00p 4.78p 4.78p 1840807
01/08/2023 5.25p 5.25p 4.90p 5.00p 2939615
31/07/2023 4.80p 5.30p 4.60p 5.25p 3950648
28/07/2023 4.65p 5.00p 4.60p 4.80p 2042868
27/07/2023 4.20p 4.90p 4.00p 4.60p 5137167
26/07/2023 4.20p 4.40p 4.19p 4.20p 337075
25/07/2023 4.10p 4.30p 4.00p 4.15p 661303
24/07/2023 4.15p 4.29p 4.00p 4.10p 564881
21/07/2023 4.15p 4.30p 4.10p 4.15p 372449
20/07/2023 4.15p 4.29p 4.06p 4.15p 278761
19/07/2023 4.25p 4.30p 4.20p 4.25p 312456
18/07/2023 4.30p 4.40p 4.20p 4.25p 750377
17/07/2023 4.30p 4.40p 4.20p 4.30p 408706
14/07/2023 4.20p 4.58p 4.16p 4.30p 962442
13/07/2023 4.00p 4.40p 3.97p 4.40p 573929
12/07/2023 4.00p 4.10p 3.90p 4.00p 782026
11/07/2023 4.00p 4.10p 3.90p 4.10p 1805833
10/07/2023 4.00p 4.22p 3.90p 4.00p 3586782
07/07/2023 3.95p 4.00p 3.93p 3.95p 154670
06/07/2023 3.85p 4.00p 3.81p 4.00p 1752845
05/07/2023 3.90p 4.00p 3.70p 4.00p 2242308
04/07/2023 3.90p 4.00p 3.80p 3.90p 511984
03/07/2023 3.90p 4.00p 3.85p 3.90p 840668
30/06/2023 3.75p 4.00p 3.75p 3.90p 4313312
29/06/2023 3.88p 4.00p 3.52p 4.00p 4720367
28/06/2023 3.90p 4.00p 3.75p 3.80p 2740593
27/06/2023 4.05p 4.05p 3.75p 4.00p 2543066
26/06/2023 4.05p 4.18p 4.00p 4.05p 1713362
23/06/2023 4.35p 4.50p 4.00p 4.05p 3482358
22/06/2023 4.05p 4.50p 3.46p 4.35p 15361769
21/06/2023 4.20p 4.26p 3.87p 4.00p 3529067
20/06/2023 4.35p 4.37p 4.10p 4.20p 1575552
19/06/2023 4.30p 4.49p 4.03p 4.35p 2121235
16/06/2023 4.50p 4.59p 4.06p 4.40p 1632666
15/06/2023 4.50p 4.80p 4.40p 4.50p 910620
14/06/2023 4.70p 4.70p 4.47p 4.50p 670100
13/06/2023 4.40p 4.80p 4.33p 4.70p 1829921
12/06/2023 4.40p 4.50p 4.30p 4.40p 849788
09/06/2023 4.45p 4.45p 4.32p 4.40p 411944
08/06/2023 4.45p 4.60p 4.32p 4.40p 223873
07/06/2023 4.45p 4.54p 4.30p 4.45p 531582
06/06/2023 4.40p 4.54p 4.30p 4.45p 862200
05/06/2023 4.70p 4.80p 4.30p 4.40p 2064607
02/06/2023 4.65p 4.90p 4.55p 4.70p 788671
01/06/2023 4.75p 4.80p 4.60p 4.65p 267108
31/05/2023 5.00p 5.10p 4.50p 4.75p 1881021
30/05/2023 5.00p 5.10p 4.75p 5.00p 1377664
26/05/2023 5.10p 5.20p 4.93p 5.00p 1872551
25/05/2023 5.25p 5.25p 5.00p 5.00p 2885223
24/05/2023 5.35p 5.70p 5.21p 5.30p 5889955
23/05/2023 5.30p 5.30p 4.95p 5.10p 1364712
22/05/2023 5.25p 5.37p 5.20p 5.30p 546316
19/05/2023 5.10p 5.35p 5.07p 5.25p 1902324
18/05/2023 5.15p 5.30p 5.00p 5.10p 1110175
17/05/2023 5.30p 5.30p 5.10p 5.10p 836933
16/05/2023 5.35p 5.40p 5.20p 5.30p 230504
15/05/2023 5.40p 5.50p 5.00p 5.35p 256435
12/05/2023 5.40p 5.50p 5.30p 5.40p 309191
11/05/2023 5.40p 5.50p 5.30p 5.40p 973503
10/05/2023 5.65p 5.73p 5.33p 5.40p 685569
09/05/2023 5.25p 5.79p 5.22p 5.65p 4086471
05/05/2023 5.35p 5.40p 5.10p 5.25p 750352
04/05/2023 5.00p 5.35p 5.00p 5.35p 3412935
03/05/2023 5.00p 5.10p 4.96p 5.00p 639933
02/05/2023 5.05p 5.10p 4.91p 5.00p 1747904
28/04/2023 5.20p 5.26p 5.02p 5.10p 1292019
27/04/2023 5.30p 5.49p 5.10p 5.20p 3006292
26/04/2023 4.90p 5.48p 4.85p 5.30p 6555940
25/04/2023 4.90p 4.99p 4.81p 4.90p 513759

*Close Price adjusted for both dividends and splits