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:
- Buy OSB Group (OSB) by Harvey Jones in The Motley Fool
- Buy Rentokil Initial (RTO) by Stephen Wright in The Motley Fool
- Buy Barr (A.G.) (BAG) by Stephen Wright in The Motley Fool
- Buy National Grid (NG.) by Alan Oscroft in The Motley Fool
- Sell Technology Minerals (TM1) by Tom Winnifrith in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Sumayya Mansoor in The Motley Fool
- Buy City of London Inv Trust (CTY) by Sumayya Mansoor in The Motley Fool
- Hold Fevertree Drinks (FEVR) by Jefferies
- Buy Marks & Spencer Group (MKS) by Charlie Keough in The Motley Fool
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Avoid Flowtech Fluidpower (FLO) by Steve Moore in ShareProphets
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Long Term Buy Games Workshop Group (GAW) by Stephen Wright in The Motley Fool
- Long Term Buy Rightmove (RMV) by Stephen Wright in The Motley Fool
- Buy S4 Capital (SFOR) by HSBC
- Buy 3i Group (III) by Citi
- Neutral Auto Trader Group (AUTO) by ODDO BHF
- Buy Helios Towers (HTWS) by Deutsche Bank
Contango Holdings (CGO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/02/2023 | 5.55p | 5.70p | 5.45p | 5.50p | 618133 |
| 24/02/2023 | 5.60p | 5.80p | 5.40p | 5.55p | 2582582 |
| 23/02/2023 | 5.40p | 5.62p | 5.30p | 5.60p | 302289 |
| 22/02/2023 | 5.65p | 5.67p | 5.32p | 5.40p | 2092204 |
| 21/02/2023 | 5.65p | 5.80p | 5.50p | 5.65p | 230613 |
| 20/02/2023 | 5.75p | 5.80p | 5.52p | 5.65p | 793342 |
| 17/02/2023 | 5.55p | 6.00p | 5.50p | 5.75p | 2020742 |
| 16/02/2023 | 5.45p | 5.60p | 5.36p | 5.55p | 643508 |
| 15/02/2023 | 5.55p | 5.64p | 5.30p | 5.45p | 656539 |
| 14/02/2023 | 5.75p | 6.00p | 5.40p | 5.55p | 2649073 |
| 13/02/2023 | 5.45p | 5.75p | 4.50p | 5.75p | 2473106 |
| 10/02/2023 | 5.45p | 5.50p | 5.33p | 5.45p | 423702 |
| 09/02/2023 | 5.45p | 5.60p | 5.40p | 5.48p | 744503 |
| 08/02/2023 | 5.45p | 5.60p | 5.40p | 5.50p | 2487785 |
| 07/02/2023 | 5.60p | 5.69p | 5.40p | 5.45p | 2004298 |
| 06/02/2023 | 5.65p | 6.04p | 5.41p | 5.60p | 6218779 |
| 03/02/2023 | 5.65p | 5.95p | 5.40p | 5.60p | 6045986 |
| 02/02/2023 | 5.60p | 5.80p | 5.50p | 5.65p | 579808 |
| 01/02/2023 | 5.70p | 5.80p | 5.50p | 5.60p | 2301607 |
| 31/01/2023 | 5.75p | 5.80p | 5.61p | 5.70p | 1986201 |
| 30/01/2023 | 5.70p | 5.88p | 5.50p | 5.68p | 2687844 |
| 27/01/2023 | 5.75p | 5.84p | 5.60p | 5.70p | 838848 |
| 26/01/2023 | 5.50p | 5.89p | 5.43p | 5.75p | 2617813 |
| 25/01/2023 | 5.50p | 5.70p | 5.30p | 5.50p | 487854 |
| 24/01/2023 | 5.65p | 5.78p | 5.40p | 5.76p | 434941 |
| 23/01/2023 | 5.55p | 5.80p | 5.44p | 5.65p | 2078667 |
| 20/01/2023 | 5.40p | 5.60p | 5.22p | 5.55p | 3728843 |
| 19/01/2023 | 5.60p | 5.70p | 5.30p | 5.34p | 1756394 |
| 18/01/2023 | 5.60p | 5.70p | 5.50p | 5.60p | 1737111 |
| 17/01/2023 | 5.45p | 5.80p | 5.45p | 5.60p | 3634253 |
| 16/01/2023 | 5.35p | 5.79p | 5.17p | 5.45p | 6788641 |
| 13/01/2023 | 5.20p | 5.40p | 5.12p | 5.40p | 2910188 |
| 12/01/2023 | 5.30p | 5.30p | 5.13p | 5.20p | 2661416 |
| 11/01/2023 | 5.45p | 5.50p | 5.25p | 5.30p | 2594757 |
| 10/01/2023 | 5.55p | 5.70p | 5.40p | 5.45p | 1583028 |
| 09/01/2023 | 5.65p | 5.70p | 5.40p | 5.70p | 809798 |
| 06/01/2023 | 5.65p | 5.90p | 5.50p | 5.65p | 888915 |
| 05/01/2023 | 5.40p | 5.70p | 5.20p | 5.65p | 3317516 |
| 04/01/2023 | 5.25p | 5.50p | 5.10p | 5.40p | 2005787 |
| 03/01/2023 | 5.20p | 5.44p | 5.04p | 5.40p | 1360341 |
| 30/12/2022 | 5.30p | 5.40p | 5.13p | 5.20p | 549884 |
| 29/12/2022 | 5.30p | 5.40p | 5.23p | 5.30p | 306366 |
| 28/12/2022 | 5.05p | 5.40p | 5.05p | 5.30p | 3116494 |
| 23/12/2022 | 5.20p | 5.20p | 5.00p | 5.10p | 467357 |
| 22/12/2022 | 5.20p | 5.27p | 5.10p | 5.22p | 1114324 |
| 21/12/2022 | 5.20p | 5.24p | 5.12p | 5.20p | 956893 |
| 20/12/2022 | 5.30p | 5.40p | 5.10p | 5.20p | 607093 |
| 19/12/2022 | 5.05p | 5.25p | 5.01p | 5.16p | 1018770 |
| 16/12/2022 | 5.20p | 5.29p | 5.00p | 5.05p | 1182392 |
| 15/12/2022 | 5.05p | 5.24p | 5.05p | 5.20p | 1504846 |
| 14/12/2022 | 5.35p | 5.35p | 5.02p | 5.05p | 1322683 |
| 13/12/2022 | 5.15p | 5.40p | 5.10p | 5.35p | 1881838 |
| 12/12/2022 | 5.20p | 5.25p | 5.10p | 5.20p | 688868 |
| 09/12/2022 | 5.35p | 5.40p | 5.11p | 5.22p | 3376039 |
| 08/12/2022 | 5.30p | 5.40p | 5.22p | 5.40p | 2052029 |
| 07/12/2022 | 5.35p | 5.40p | 5.12p | 5.20p | 3723567 |
| 06/12/2022 | 5.60p | 5.60p | 5.23p | 5.35p | 1188984 |
| 05/12/2022 | 6.15p | 6.30p | 5.52p | 5.60p | 5244426 |
| 02/12/2022 | 5.70p | 6.60p | 5.65p | 5.80p | 1164712 |
| 01/12/2022 | 5.70p | 5.80p | 5.56p | 5.70p | 2767899 |
| 30/11/2022 | 6.30p | 6.40p | 5.50p | 5.70p | 18574542 |
| 29/11/2022 | 6.50p | 6.62p | 6.33p | 6.40p | 1423781 |
| 28/11/2022 | 6.60p | 6.70p | 6.35p | 6.50p | 929373 |
| 25/11/2022 | 6.55p | 6.80p | 6.50p | 6.60p | 2983803 |
| 24/11/2022 | 6.30p | 6.66p | 6.30p | 6.55p | 3767228 |
| 23/11/2022 | 6.20p | 6.42p | 6.10p | 6.30p | 3989507 |
| 22/11/2022 | 6.30p | 6.30p | 6.12p | 6.20p | 3513857 |
| 21/11/2022 | 6.55p | 6.55p | 6.15p | 6.30p | 5091354 |
| 18/11/2022 | 6.50p | 6.90p | 6.30p | 6.55p | 4695451 |
| 17/11/2022 | 5.95p | 6.70p | 5.83p | 6.50p | 7997494 |
| 16/11/2022 | 5.85p | 6.18p | 5.84p | 5.95p | 6925536 |
| 15/11/2022 | 5.75p | 5.90p | 5.60p | 5.80p | 6645995 |
| 14/11/2022 | 5.55p | 5.74p | 5.30p | 5.70p | 8220386 |
| 11/11/2022 | 5.85p | 5.85p | 5.55p | 5.55p | 2169333 |
| 10/11/2022 | 5.85p | 5.90p | 5.80p | 5.90p | 3700078 |
| 09/11/2022 | 5.95p | 5.97p | 5.81p | 5.96p | 660603 |
| 08/11/2022 | 5.85p | 6.00p | 5.81p | 5.95p | 2896041 |
| 07/11/2022 | 5.95p | 5.95p | 5.80p | 5.85p | 2718245 |
| 04/11/2022 | 5.95p | 6.00p | 5.70p | 5.95p | 1487172 |
| 03/11/2022 | 6.10p | 6.19p | 5.92p | 5.95p | 1286103 |
| 02/11/2022 | 6.07p | 6.29p | 5.80p | 6.10p | 2688079 |
| 01/11/2022 | 6.05p | 6.20p | 5.88p | 6.05p | 1312255 |
| 31/10/2022 | 5.95p | 6.30p | 5.90p | 6.05p | 2190897 |
| 28/10/2022 | 6.40p | 6.45p | 6.15p | 6.15p | 461261 |
| 27/10/2022 | 6.40p | 6.70p | 6.30p | 6.40p | 1073138 |
| 26/10/2022 | 6.05p | 6.60p | 6.05p | 6.40p | 2272516 |
| 25/10/2022 | 5.95p | 6.29p | 5.77p | 6.00p | 2044157 |
| 24/10/2022 | 6.00p | 6.05p | 5.83p | 6.00p | 1035507 |
| 21/10/2022 | 5.75p | 6.30p | 5.70p | 6.00p | 2838646 |
| 20/10/2022 | 6.05p | 6.05p | 5.70p | 5.75p | 797715 |
| 19/10/2022 | 6.20p | 6.29p | 5.90p | 6.05p | 1756250 |
| 18/10/2022 | 6.40p | 6.41p | 6.09p | 6.20p | 894369 |
| 17/10/2022 | 6.40p | 6.44p | 6.30p | 6.40p | 764892 |
| 14/10/2022 | 6.45p | 6.49p | 6.34p | 6.40p | 1414964 |
| 13/10/2022 | 6.60p | 6.60p | 6.41p | 6.45p | 377199 |
| 12/10/2022 | 6.75p | 6.75p | 6.52p | 6.60p | 440626 |
| 11/10/2022 | 6.85p | 6.91p | 6.70p | 6.75p | 306724 |
| 10/10/2022 | 6.85p | 7.00p | 6.70p | 6.85p | 481024 |
| 07/10/2022 | 6.85p | 6.90p | 6.70p | 6.85p | 941347 |
| 06/10/2022 | 7.00p | 7.19p | 6.80p | 6.80p | 1035101 |
| 05/10/2022 | 7.00p | 7.10p | 6.71p | 7.00p | 761257 |
| 04/10/2022 | 6.80p | 7.10p | 6.80p | 7.00p | 977522 |
| 03/10/2022 | 7.10p | 7.20p | 6.75p | 6.80p | 702107 |
| 30/09/2022 | 6.85p | 7.24p | 6.76p | 7.00p | 1702741 |
| 29/09/2022 | 6.70p | 7.10p | 6.70p | 7.00p | 1041843 |
| 28/09/2022 | 6.75p | 7.06p | 6.65p | 6.70p | 1219853 |
| 27/09/2022 | 6.95p | 7.10p | 6.72p | 6.80p | 573202 |
| 26/09/2022 | 7.10p | 7.10p | 6.66p | 7.10p | 2438037 |
| 23/09/2022 | 7.45p | 7.60p | 7.00p | 7.10p | 2058714 |
| 22/09/2022 | 7.40p | 7.60p | 7.16p | 7.45p | 1576785 |
| 21/09/2022 | 7.60p | 8.40p | 7.60p | 7.60p | 5935163 |
| 20/09/2022 | 7.25p | 7.99p | 7.20p | 7.70p | 4826903 |
| 16/09/2022 | 6.40p | 7.80p | 6.30p | 7.20p | 14517009 |
| 15/09/2022 | 6.35p | 6.45p | 6.31p | 6.40p | 271955 |
| 14/09/2022 | 6.50p | 6.50p | 6.32p | 6.35p | 1095984 |
| 13/09/2022 | 6.50p | 6.64p | 6.40p | 6.55p | 563240 |
| 12/09/2022 | 6.25p | 6.62p | 6.11p | 6.40p | 2218546 |
| 09/09/2022 | 6.40p | 6.48p | 6.05p | 6.25p | 1991182 |
| 08/09/2022 | 6.40p | 6.69p | 6.30p | 6.35p | 1949248 |
| 07/09/2022 | 6.70p | 6.74p | 6.40p | 6.40p | 600563 |
| 06/09/2022 | 6.65p | 7.16p | 6.60p | 6.70p | 1780661 |
| 05/09/2022 | 6.75p | 6.75p | 6.50p | 6.55p | 831026 |
| 02/09/2022 | 6.90p | 6.98p | 6.70p | 6.75p | 638514 |
| 01/09/2022 | 7.05p | 7.24p | 6.82p | 6.90p | 1130746 |
| 31/08/2022 | 7.25p | 7.40p | 7.00p | 7.05p | 1571234 |
| 30/08/2022 | 7.60p | 7.70p | 7.12p | 7.30p | 1694152 |
| 26/08/2022 | 7.35p | 7.80p | 7.35p | 7.60p | 2033212 |
| 25/08/2022 | 7.25p | 7.44p | 7.13p | 7.20p | 1592360 |
| 24/08/2022 | 6.60p | 7.30p | 6.50p | 7.25p | 10473671 |
| 23/08/2022 | 6.45p | 6.66p | 6.25p | 6.60p | 1112911 |
| 22/08/2022 | 6.60p | 6.63p | 6.42p | 6.45p | 772628 |
| 19/08/2022 | 6.60p | 6.64p | 6.53p | 6.60p | 243163 |
| 18/08/2022 | 6.75p | 6.75p | 6.46p | 6.60p | 823709 |
| 17/08/2022 | 6.80p | 6.80p | 6.50p | 6.75p | 1419829 |
| 16/08/2022 | 6.55p | 6.98p | 6.52p | 6.80p | 2531480 |
| 15/08/2022 | 6.45p | 6.70p | 6.27p | 6.55p | 1987763 |
| 12/08/2022 | 6.70p | 6.80p | 6.45p | 6.45p | 1105818 |
| 11/08/2022 | 6.50p | 6.87p | 6.50p | 6.70p | 1068086 |
| 10/08/2022 | 6.50p | 6.57p | 6.43p | 6.50p | 283689 |
| 09/08/2022 | 6.45p | 6.59p | 6.40p | 6.50p | 599924 |
| 08/08/2022 | 6.25p | 6.50p | 6.14p | 6.45p | 944101 |
| 05/08/2022 | 6.30p | 6.38p | 6.23p | 6.30p | 181628 |
| 04/08/2022 | 6.55p | 6.60p | 6.11p | 6.30p | 1194621 |
| 03/08/2022 | 6.75p | 6.75p | 6.42p | 6.55p | 553958 |
| 02/08/2022 | 6.75p | 6.80p | 6.70p | 6.75p | 356054 |
| 01/08/2022 | 6.35p | 6.96p | 6.35p | 6.75p | 2082166 |
| 29/07/2022 | 5.85p | 6.50p | 5.80p | 6.30p | 1704398 |
| 28/07/2022 | 5.55p | 6.20p | 5.44p | 5.85p | 2420363 |
| 27/07/2022 | 5.55p | 5.64p | 5.42p | 5.55p | 842952 |
| 26/07/2022 | 5.55p | 5.57p | 5.42p | 5.55p | 181822 |
| 25/07/2022 | 5.55p | 5.60p | 5.38p | 5.55p | 1186773 |
| 22/07/2022 | 5.60p | 5.63p | 5.39p | 5.55p | 645951 |
| 21/07/2022 | 5.70p | 5.76p | 5.48p | 5.60p | 450790 |
| 20/07/2022 | 5.35p | 5.77p | 5.33p | 5.70p | 1099672 |
| 19/07/2022 | 5.40p | 5.50p | 5.31p | 5.35p | 804599 |
| 18/07/2022 | 5.40p | 5.62p | 5.38p | 5.40p | 1071869 |
| 15/07/2022 | 5.70p | 5.70p | 5.60p | 5.65p | 722911 |
| 14/07/2022 | 5.70p | 5.70p | 5.60p | 5.70p | 71690 |
| 13/07/2022 | 5.70p | 5.70p | 5.61p | 5.70p | 133134 |
| 12/07/2022 | 5.75p | 5.80p | 5.60p | 5.70p | 231377 |
| 11/07/2022 | 5.85p | 5.88p | 5.68p | 5.70p | 968301 |
| 08/07/2022 | 6.05p | 6.08p | 5.80p | 5.85p | 1585982 |
| 07/07/2022 | 6.05p | 6.25p | 5.93p | 5.95p | 1315709 |
| 06/07/2022 | 6.10p | 6.60p | 5.96p | 6.10p | 4082751 |
| 05/07/2022 | 5.75p | 6.46p | 5.63p | 6.15p | 5462810 |
| 04/07/2022 | 6.20p | 6.29p | 5.73p | 5.75p | 5421636 |
| 01/07/2022 | 6.65p | 6.65p | 6.10p | 6.40p | 2618396 |
| 30/06/2022 | 6.90p | 6.90p | 6.62p | 6.65p | 2568361 |
| 29/06/2022 | 6.95p | 7.30p | 6.63p | 6.90p | 7431452 |
| 28/06/2022 | 6.65p | 7.13p | 6.64p | 7.00p | 6154815 |
| 27/06/2022 | 6.10p | 6.69p | 6.10p | 6.65p | 6118555 |
| 24/06/2022 | 5.90p | 6.20p | 5.83p | 6.10p | 959160 |
| 23/06/2022 | 5.70p | 5.93p | 5.61p | 5.90p | 1474131 |
| 22/06/2022 | 6.00p | 6.10p | 5.56p | 5.70p | 1607926 |
| 21/06/2022 | 5.40p | 6.49p | 5.40p | 6.00p | 4605664 |
| 20/06/2022 | 5.40p | 5.50p | 5.33p | 5.40p | 2438957 |
| 17/06/2022 | 5.30p | 5.56p | 5.30p | 5.56p | 715200 |
| 16/06/2022 | 5.85p | 5.85p | 5.22p | 5.50p | 3372543 |
| 15/06/2022 | 5.80p | 6.00p | 5.44p | 5.85p | 2025613 |
| 14/06/2022 | 5.30p | 6.37p | 5.30p | 5.80p | 23517940 |
| 13/06/2022 | 5.25p | 5.25p | 4.66p | 4.70p | 1576802 |
| 10/06/2022 | 5.25p | 5.25p | 5.10p | 5.25p | 262656 |
| 09/06/2022 | 5.30p | 5.32p | 5.00p | 5.12p | 2527906 |
| 08/06/2022 | 5.35p | 5.35p | 5.22p | 5.30p | 1015220 |
| 07/06/2022 | 5.50p | 5.50p | 5.25p | 5.40p | 368409 |
| 06/06/2022 | 5.45p | 5.55p | 5.43p | 5.50p | 300656 |
| 01/06/2022 | 5.50p | 5.60p | 5.43p | 5.50p | 558745 |
| 31/05/2022 | 5.60p | 5.60p | 5.40p | 5.50p | 187789 |
| 27/05/2022 | 5.70p | 5.74p | 5.50p | 5.60p | 1030354 |
| 26/05/2022 | 5.45p | 5.90p | 5.45p | 5.70p | 1754222 |
| 25/05/2022 | 5.45p | 5.60p | 5.20p | 5.45p | 1712611 |
| 24/05/2022 | 5.70p | 5.70p | 5.19p | 5.45p | 1847856 |
| 23/05/2022 | 5.70p | 5.79p | 5.61p | 5.70p | 321505 |
| 20/05/2022 | 5.35p | 5.90p | 5.35p | 5.70p | 1584286 |
| 19/05/2022 | 5.50p | 5.50p | 5.23p | 5.35p | 1837143 |
| 18/05/2022 | 5.75p | 5.90p | 5.41p | 5.50p | 2647789 |
| 17/05/2022 | 5.55p | 6.10p | 5.55p | 5.75p | 7216638 |
| 16/05/2022 | 5.55p | 5.90p | 5.48p | 5.55p | 5454816 |
| 13/05/2022 | 5.85p | 5.90p | 5.06p | 5.50p | 12357295 |
| 12/05/2022 | 6.35p | 6.35p | 5.60p | 5.80p | 24115280 |
*Close Price adjusted for both dividends and splits