Contango Holdings (CGO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
21/09/2021 7.50p 7.67p 7.15p 7.50p 2367650
20/09/2021 8.25p 8.35p 6.76p 7.50p 1943946
17/09/2021 8.75p 8.77p 8.13p 8.25p 1022884
16/09/2021 8.10p 8.80p 7.91p 8.75p 457964
15/09/2021 8.65p 8.65p 7.78p 8.10p 855628
14/09/2021 8.25p 9.30p 8.25p 8.65p 1706947
13/09/2021 8.00p 8.68p 7.95p 8.25p 1587414
10/09/2021 7.60p 8.29p 7.57p 8.12p 3034865
09/09/2021 7.55p 7.69p 7.22p 7.60p 2451012
08/09/2021 7.25p 8.00p 7.00p 7.50p 2811115
07/09/2021 6.75p 7.40p 6.53p 7.25p 1870551
06/09/2021 6.75p 6.90p 6.24p 6.75p 667778
03/09/2021 6.60p 6.80p 6.51p 6.75p 561541
02/09/2021 6.60p 6.69p 6.50p 6.60p 771905
01/09/2021 6.75p 7.00p 6.53p 6.60p 1305551
31/08/2021 7.25p 7.25p 6.64p 6.75p 1009171
30/08/2021 6.85p 7.40p 6.85p 6.90p 1353618
27/08/2021 6.85p 7.40p 6.85p 6.90p 1353618
26/08/2021 6.90p 7.50p 6.56p 6.85p 3472479
25/08/2021 5.95p 7.90p 5.95p 7.30p 13872181
24/08/2021 5.90p 6.04p 5.70p 5.80p 360756
23/08/2021 5.30p 6.10p 5.16p 5.90p 457018
20/08/2021 5.60p 5.60p 5.27p 5.30p 313018
19/08/2021 5.75p 5.75p 5.32p 5.60p 62615
18/08/2021 5.75p 5.75p 5.75p 5.75p 0
17/08/2021 5.80p 5.80p 5.35p 5.75p 212843
16/08/2021 6.05p 6.05p 5.54p 5.80p 229016
13/08/2021 6.05p 6.11p 5.83p 6.05p 81141
12/08/2021 6.05p 6.12p 5.80p 6.05p 204809
11/08/2021 6.05p 6.13p 5.60p 6.05p 136278
10/08/2021 6.15p 6.19p 5.83p 6.05p 224967
09/08/2021 6.15p 6.29p 6.03p 6.15p 389210
06/08/2021 5.75p 6.49p 5.20p 6.15p 1944375
05/08/2021 5.85p 5.89p 5.50p 5.75p 497962
04/08/2021 5.90p 6.28p 5.78p 5.85p 452011
03/08/2021 5.45p 6.40p 5.45p 5.90p 1649896
02/08/2021 4.75p 5.65p 4.75p 5.45p 43175496
30/07/2021 4.63p 5.00p 4.60p 5.00p 1023110

*Close Price adjusted for both dividends and splits