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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Contango Holdings (CGO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/05/2022 | 6.50p | 6.50p | 6.16p | 6.35p | 1655538 |
| 10/05/2022 | 6.65p | 6.68p | 6.33p | 6.44p | 4357028 |
| 09/05/2022 | 6.95p | 6.95p | 6.63p | 6.65p | 1340286 |
| 06/05/2022 | 7.15p | 7.15p | 6.83p | 6.95p | 1883342 |
| 05/05/2022 | 7.15p | 7.29p | 6.96p | 7.10p | 474545 |
| 04/05/2022 | 7.30p | 7.30p | 7.10p | 7.15p | 2352959 |
| 03/05/2022 | 7.35p | 7.38p | 7.19p | 7.35p | 1171819 |
| 29/04/2022 | 7.45p | 7.50p | 7.32p | 7.35p | 686873 |
| 28/04/2022 | 7.65p | 7.65p | 7.41p | 7.45p | 377717 |
| 27/04/2022 | 7.55p | 7.80p | 7.54p | 7.65p | 563170 |
| 26/04/2022 | 7.60p | 7.79p | 7.55p | 7.55p | 742013 |
| 25/04/2022 | 7.90p | 7.90p | 7.44p | 7.60p | 1902556 |
| 22/04/2022 | 7.90p | 8.00p | 7.70p | 7.70p | 2098563 |
| 21/04/2022 | 7.80p | 8.40p | 7.80p | 8.10p | 4549473 |
| 20/04/2022 | 7.35p | 8.00p | 7.31p | 7.75p | 4231021 |
| 19/04/2022 | 7.05p | 7.58p | 6.98p | 7.40p | 4487518 |
| 14/04/2022 | 7.05p | 7.20p | 6.94p | 7.10p | 2035166 |
| 13/04/2022 | 7.20p | 7.20p | 7.00p | 7.05p | 3221078 |
| 12/04/2022 | 7.45p | 7.45p | 7.17p | 7.20p | 1026673 |
| 11/04/2022 | 7.55p | 7.55p | 7.20p | 7.45p | 1595917 |
| 08/04/2022 | 7.50p | 7.70p | 7.45p | 7.55p | 1097648 |
| 07/04/2022 | 7.35p | 7.60p | 7.26p | 7.50p | 1613636 |
| 06/04/2022 | 7.25p | 8.00p | 7.22p | 7.35p | 3711784 |
| 05/04/2022 | 7.30p | 7.62p | 7.20p | 7.40p | 3442591 |
| 04/04/2022 | 7.85p | 7.85p | 7.13p | 7.30p | 5344760 |
| 01/04/2022 | 8.25p | 8.25p | 7.63p | 7.85p | 5197140 |
| 31/03/2022 | 8.90p | 8.90p | 8.25p | 8.25p | 2437049 |
| 30/03/2022 | 9.50p | 9.98p | 8.50p | 8.90p | 6047592 |
| 29/03/2022 | 8.45p | 9.10p | 8.35p | 8.95p | 3712811 |
| 28/03/2022 | 8.45p | 8.49p | 8.32p | 8.45p | 431856 |
| 25/03/2022 | 8.50p | 8.68p | 8.30p | 8.45p | 2209259 |
| 24/03/2022 | 8.60p | 8.78p | 8.33p | 8.60p | 2138146 |
| 23/03/2022 | 8.85p | 8.95p | 8.42p | 8.60p | 1453596 |
| 22/03/2022 | 8.70p | 8.99p | 8.33p | 8.85p | 3810044 |
| 21/03/2022 | 8.15p | 9.10p | 8.06p | 8.75p | 12733220 |
| 18/03/2022 | 7.30p | 8.18p | 7.21p | 8.00p | 5443797 |
| 17/03/2022 | 6.95p | 7.50p | 6.85p | 7.30p | 6837903 |
| 16/03/2022 | 7.30p | 7.40p | 6.90p | 6.95p | 3002473 |
| 15/03/2022 | 7.65p | 7.65p | 7.20p | 7.30p | 1867589 |
| 14/03/2022 | 7.35p | 7.80p | 7.30p | 7.80p | 2999564 |
| 11/03/2022 | 6.90p | 7.68p | 6.88p | 7.40p | 2268604 |
| 10/03/2022 | 7.15p | 7.20p | 6.72p | 6.90p | 2561293 |
| 09/03/2022 | 6.55p | 7.70p | 6.45p | 7.15p | 5274792 |
| 08/03/2022 | 6.75p | 6.75p | 6.31p | 6.55p | 3079158 |
| 07/03/2022 | 6.80p | 7.00p | 6.10p | 6.75p | 3030602 |
| 04/03/2022 | 6.80p | 7.00p | 6.63p | 6.74p | 2514578 |
| 03/03/2022 | 7.10p | 7.19p | 6.70p | 6.70p | 2944519 |
| 02/03/2022 | 6.95p | 7.42p | 6.91p | 7.10p | 3906897 |
| 01/03/2022 | 7.00p | 7.40p | 6.91p | 6.96p | 3051298 |
| 28/02/2022 | 7.30p | 7.30p | 6.74p | 6.90p | 2291427 |
| 25/02/2022 | 6.75p | 7.60p | 6.75p | 7.30p | 2522916 |
| 24/02/2022 | 7.35p | 7.35p | 6.70p | 6.80p | 6224233 |
| 23/02/2022 | 7.00p | 7.70p | 7.00p | 7.50p | 6629748 |
| 22/02/2022 | 7.00p | 7.22p | 6.70p | 7.00p | 3667814 |
| 21/02/2022 | 7.15p | 7.19p | 6.63p | 7.05p | 7551021 |
| 18/02/2022 | 7.55p | 7.56p | 7.01p | 7.15p | 6184669 |
| 17/02/2022 | 9.10p | 9.19p | 7.27p | 7.55p | 31926972 |
| 16/02/2022 | 9.88p | 10.14p | 9.00p | 9.10p | 8618759 |
| 15/02/2022 | 8.40p | 9.20p | 8.40p | 9.00p | 3972717 |
| 14/02/2022 | 9.15p | 9.15p | 8.16p | 8.40p | 9996217 |
| 11/02/2022 | 8.55p | 9.20p | 8.20p | 9.15p | 6797581 |
| 10/02/2022 | 8.65p | 8.70p | 8.13p | 8.56p | 5247720 |
| 09/02/2022 | 8.95p | 9.30p | 8.40p | 8.62p | 4848919 |
| 08/02/2022 | 9.80p | 10.50p | 8.84p | 9.20p | 13228127 |
| 07/02/2022 | 9.05p | 10.00p | 8.50p | 9.80p | 15390205 |
| 04/02/2022 | 7.50p | 9.40p | 7.50p | 9.08p | 13694628 |
| 03/02/2022 | 7.40p | 7.60p | 7.11p | 7.50p | 6048646 |
| 02/02/2022 | 7.10p | 7.70p | 7.01p | 7.40p | 6547258 |
| 01/02/2022 | 6.70p | 7.19p | 6.70p | 7.10p | 4499039 |
| 31/01/2022 | 6.20p | 6.97p | 6.10p | 6.70p | 15032085 |
| 28/01/2022 | 6.25p | 6.30p | 6.10p | 6.20p | 1016878 |
| 27/01/2022 | 6.30p | 6.30p | 6.20p | 6.25p | 303359 |
| 26/01/2022 | 6.35p | 6.58p | 6.21p | 6.45p | 2068742 |
| 25/01/2022 | 6.25p | 6.38p | 6.12p | 6.35p | 2521508 |
| 24/01/2022 | 6.60p | 6.60p | 6.11p | 6.25p | 3175410 |
| 21/01/2022 | 6.85p | 6.85p | 6.51p | 6.60p | 1534313 |
| 20/01/2022 | 6.60p | 6.98p | 6.60p | 6.85p | 1488695 |
| 19/01/2022 | 6.80p | 6.99p | 6.50p | 6.60p | 1733127 |
| 18/01/2022 | 6.35p | 7.10p | 6.30p | 6.80p | 7944251 |
| 17/01/2022 | 6.60p | 6.64p | 6.16p | 6.20p | 6202152 |
| 14/01/2022 | 6.80p | 7.26p | 6.51p | 6.60p | 998364 |
| 13/01/2022 | 6.90p | 7.08p | 6.66p | 6.80p | 703189 |
| 12/01/2022 | 6.70p | 7.28p | 6.70p | 6.90p | 2402506 |
| 10/01/2022 | 7.05p | 7.05p | 6.50p | 6.95p | 813143 |
| 07/01/2022 | 7.20p | 7.34p | 6.90p | 7.05p | 2237418 |
| 06/01/2022 | 7.15p | 7.40p | 6.73p | 7.20p | 2925303 |
| 05/01/2022 | 7.45p | 7.45p | 6.83p | 7.20p | 1622481 |
| 04/01/2022 | 7.70p | 7.74p | 7.10p | 7.45p | 2365045 |
| 03/01/2022 | 7.80p | 7.80p | 7.42p | 7.50p | 686506 |
| 31/12/2021 | 7.80p | 7.80p | 7.42p | 7.50p | 686506 |
| 30/12/2021 | 7.85p | 8.25p | 7.60p | 8.00p | 4531346 |
| 29/12/2021 | 7.40p | 8.18p | 7.28p | 7.50p | 6070916 |
| 28/12/2021 | 6.85p | 7.50p | 6.73p | 7.40p | 2928555 |
| 27/12/2021 | 6.85p | 7.50p | 6.73p | 7.40p | 2928555 |
| 24/12/2021 | 6.85p | 7.50p | 6.73p | 7.40p | 2928555 |
| 23/12/2021 | 6.40p | 7.00p | 6.40p | 6.85p | 4547802 |
| 22/12/2021 | 6.25p | 6.73p | 6.15p | 6.40p | 3283367 |
| 21/12/2021 | 6.35p | 6.47p | 6.10p | 6.25p | 2745461 |
| 20/12/2021 | 6.50p | 6.50p | 6.06p | 6.35p | 1903486 |
| 17/12/2021 | 6.45p | 6.60p | 6.00p | 6.50p | 966970 |
| 16/12/2021 | 6.05p | 6.90p | 6.05p | 6.45p | 6387335 |
| 15/12/2021 | 6.00p | 6.18p | 5.80p | 6.05p | 3753751 |
| 14/12/2021 | 6.20p | 6.20p | 5.90p | 6.00p | 913620 |
| 13/12/2021 | 6.30p | 6.30p | 6.10p | 6.20p | 724165 |
| 10/12/2021 | 6.10p | 6.40p | 6.00p | 6.30p | 1826879 |
| 09/12/2021 | 6.30p | 6.30p | 5.93p | 6.10p | 1495532 |
| 08/12/2021 | 6.20p | 6.70p | 6.00p | 6.30p | 5110312 |
| 07/12/2021 | 6.00p | 6.30p | 6.00p | 6.20p | 1242040 |
| 06/12/2021 | 6.10p | 6.20p | 5.80p | 6.00p | 1019078 |
| 03/12/2021 | 6.30p | 6.30p | 6.03p | 6.10p | 987394 |
| 02/12/2021 | 6.55p | 6.56p | 6.30p | 6.30p | 1288803 |
| 01/12/2021 | 6.00p | 6.90p | 5.93p | 6.55p | 3154082 |
| 30/11/2021 | 6.00p | 6.20p | 5.81p | 6.00p | 1551939 |
| 29/11/2021 | 6.10p | 6.30p | 5.92p | 6.00p | 1831376 |
| 26/11/2021 | 6.35p | 6.40p | 5.92p | 6.10p | 3943941 |
| 25/11/2021 | 6.40p | 6.56p | 6.15p | 6.35p | 4654968 |
| 24/11/2021 | 6.50p | 6.53p | 6.23p | 6.40p | 3873212 |
| 23/11/2021 | 6.55p | 6.60p | 6.45p | 6.50p | 1860927 |
| 22/11/2021 | 6.45p | 6.80p | 6.27p | 6.55p | 1320103 |
| 19/11/2021 | 6.45p | 6.50p | 6.31p | 6.45p | 2703093 |
| 18/11/2021 | 6.15p | 6.90p | 5.80p | 6.45p | 6439162 |
| 17/11/2021 | 6.25p | 6.29p | 6.00p | 6.15p | 360598 |
| 16/11/2021 | 6.60p | 6.60p | 6.20p | 6.25p | 346511 |
| 15/11/2021 | 6.40p | 6.60p | 6.38p | 6.60p | 222290 |
| 12/11/2021 | 6.60p | 6.67p | 6.23p | 6.40p | 970109 |
| 11/11/2021 | 6.40p | 6.78p | 6.33p | 6.60p | 3057701 |
| 10/11/2021 | 6.20p | 6.48p | 6.00p | 6.40p | 481933 |
| 09/11/2021 | 6.40p | 6.40p | 6.00p | 6.20p | 439229 |
| 08/11/2021 | 6.35p | 6.68p | 6.21p | 6.50p | 1800266 |
| 05/11/2021 | 5.90p | 6.50p | 5.86p | 6.35p | 1287908 |
| 04/11/2021 | 6.35p | 6.35p | 5.82p | 6.00p | 1171177 |
| 03/11/2021 | 6.35p | 6.46p | 6.20p | 6.35p | 413832 |
| 02/11/2021 | 6.75p | 6.75p | 6.04p | 6.35p | 669805 |
| 01/11/2021 | 6.80p | 6.80p | 6.61p | 6.80p | 171330 |
| 29/10/2021 | 7.30p | 7.30p | 6.72p | 6.80p | 3232376 |
| 28/10/2021 | 7.20p | 7.24p | 7.01p | 7.15p | 796510 |
| 27/10/2021 | 7.35p | 7.35p | 6.86p | 7.20p | 757232 |
| 26/10/2021 | 7.45p | 7.64p | 7.20p | 7.50p | 191091 |
| 25/10/2021 | 7.60p | 7.60p | 7.12p | 7.45p | 1173651 |
| 22/10/2021 | 7.60p | 8.08p | 7.22p | 7.60p | 2218626 |
| 21/10/2021 | 7.35p | 7.50p | 7.00p | 7.25p | 200883 |
| 20/10/2021 | 7.35p | 7.58p | 7.14p | 7.35p | 381512 |
| 19/10/2021 | 6.75p | 7.64p | 6.75p | 7.35p | 2722109 |
| 18/10/2021 | 6.75p | 6.79p | 6.50p | 6.75p | 254808 |
| 15/10/2021 | 6.75p | 6.94p | 6.56p | 6.75p | 751067 |
| 14/10/2021 | 6.85p | 6.88p | 6.50p | 6.75p | 588159 |
| 13/10/2021 | 7.25p | 7.30p | 6.65p | 6.85p | 426703 |
| 12/10/2021 | 6.95p | 7.49p | 6.78p | 7.25p | 840944 |
| 11/10/2021 | 6.75p | 6.98p | 6.72p | 6.95p | 1255388 |
| 08/10/2021 | 6.90p | 6.90p | 6.40p | 6.75p | 901521 |
| 07/10/2021 | 6.50p | 7.25p | 6.40p | 6.90p | 960369 |
| 06/10/2021 | 6.65p | 6.65p | 6.30p | 6.50p | 981132 |
| 05/10/2021 | 7.00p | 7.15p | 6.43p | 6.65p | 1934825 |
| 04/10/2021 | 6.50p | 7.15p | 6.50p | 7.00p | 2733388 |
| 01/10/2021 | 6.75p | 6.75p | 6.33p | 6.40p | 2283537 |
| 30/09/2021 | 6.60p | 6.75p | 6.50p | 6.75p | 724633 |
| 29/09/2021 | 6.65p | 7.00p | 5.85p | 6.60p | 17963156 |
| 28/09/2021 | 6.85p | 6.97p | 6.00p | 6.65p | 1048206 |
| 27/09/2021 | 7.35p | 7.36p | 6.71p | 6.85p | 2361125 |
| 24/09/2021 | 7.45p | 7.69p | 7.01p | 7.35p | 1835809 |
| 23/09/2021 | 7.25p | 7.80p | 7.06p | 7.45p | 4462268 |
| 22/09/2021 | 7.50p | 7.74p | 7.20p | 7.25p | 644139 |
*Close Price adjusted for both dividends and splits