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 |
|---|---|---|---|---|---|
| 29/07/2021 | 4.68p | 4.71p | 4.54p | 4.63p | 642867 |
| 28/07/2021 | 4.80p | 4.80p | 4.60p | 4.68p | 473769 |
| 27/07/2021 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 26/07/2021 | 5.05p | 5.19p | 4.71p | 4.80p | 276666 |
| 23/07/2021 | 5.05p | 5.05p | 4.89p | 5.05p | 20000 |
| 22/07/2021 | 5.15p | 5.30p | 5.03p | 5.30p | 141957 |
| 21/07/2021 | 5.08p | 5.28p | 5.08p | 5.15p | 58562 |
| 20/07/2021 | 4.90p | 5.15p | 4.56p | 4.98p | 1119122 |
| 19/07/2021 | 5.38p | 5.38p | 4.75p | 4.75p | 197114 |
| 16/07/2021 | 5.38p | 5.38p | 5.37p | 5.38p | 2500 |
| 15/07/2021 | 5.25p | 5.38p | 5.04p | 5.38p | 133540 |
| 14/07/2021 | 5.63p | 5.63p | 5.00p | 5.25p | 599644 |
| 13/07/2021 | 5.63p | 5.70p | 5.25p | 5.63p | 208037 |
| 12/07/2021 | 5.75p | 5.82p | 5.50p | 5.75p | 70657 |
| 09/07/2021 | 5.75p | 5.83p | 5.53p | 5.75p | 172379 |
| 08/07/2021 | 6.15p | 6.15p | 5.53p | 5.80p | 719145 |
| 07/07/2021 | 6.15p | 6.35p | 6.15p | 6.15p | 45720 |
| 06/07/2021 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 05/07/2021 | 6.15p | 6.36p | 5.88p | 6.15p | 73042 |
| 02/07/2021 | 6.15p | 6.36p | 6.15p | 6.15p | 12697 |
| 01/07/2021 | 6.15p | 6.35p | 5.87p | 6.15p | 357859 |
| 30/06/2021 | 6.15p | 6.36p | 6.15p | 6.15p | 88027 |
| 29/06/2021 | 6.15p | 6.29p | 5.88p | 6.15p | 76071 |
| 28/06/2021 | 6.05p | 6.30p | 5.88p | 6.15p | 196722 |
| 25/06/2021 | 6.05p | 6.26p | 5.93p | 6.05p | 108295 |
| 24/06/2021 | 6.05p | 6.29p | 6.02p | 6.05p | 263535 |
| 23/06/2021 | 6.05p | 6.29p | 5.93p | 6.05p | 193020 |
| 22/06/2021 | 5.95p | 6.30p | 5.95p | 6.05p | 259000 |
| 21/06/2021 | 5.85p | 6.08p | 5.50p | 5.95p | 370966 |
| 18/06/2021 | 6.00p | 6.18p | 5.54p | 5.85p | 535525 |
| 17/06/2021 | 6.35p | 6.35p | 5.81p | 6.00p | 337116 |
| 16/06/2021 | 6.35p | 6.42p | 6.20p | 6.35p | 61887 |
| 15/06/2021 | 6.35p | 6.43p | 6.21p | 6.35p | 194885 |
| 14/06/2021 | 6.50p | 6.50p | 6.20p | 6.35p | 1409606 |
| 11/06/2021 | 6.35p | 6.64p | 6.21p | 6.50p | 240083 |
| 10/06/2021 | 6.35p | 6.48p | 6.26p | 6.35p | 96378 |
| 09/06/2021 | 6.25p | 6.49p | 6.00p | 6.35p | 215500 |
| 08/06/2021 | 6.35p | 6.43p | 6.00p | 6.25p | 158932 |
| 07/06/2021 | 6.35p | 6.43p | 6.21p | 6.35p | 32888 |
| 04/06/2021 | 6.35p | 6.44p | 6.21p | 6.35p | 212842 |
| 03/06/2021 | 6.15p | 6.50p | 6.15p | 6.35p | 342645 |
| 02/06/2021 | 6.15p | 6.39p | 5.83p | 6.00p | 274599 |
| 01/06/2021 | 6.15p | 6.40p | 5.87p | 6.15p | 61400 |
| 31/05/2021 | 6.25p | 6.45p | 6.00p | 6.25p | 230739 |
| 28/05/2021 | 6.25p | 6.45p | 6.00p | 6.25p | 230739 |
| 27/05/2021 | 5.90p | 6.25p | 5.82p | 6.25p | 430198 |
| 26/05/2021 | 6.50p | 6.50p | 5.90p | 5.90p | 385000 |
| 25/05/2021 | 6.50p | 6.50p | 6.15p | 6.50p | 65275 |
| 24/05/2021 | 6.00p | 6.80p | 5.68p | 6.50p | 794081 |
| 21/05/2021 | 6.25p | 6.35p | 5.67p | 6.00p | 133218 |
| 20/05/2021 | 6.65p | 6.90p | 6.05p | 6.90p | 359931 |
| 19/05/2021 | 6.65p | 6.84p | 6.34p | 6.65p | 59440 |
| 18/05/2021 | 6.25p | 6.65p | 6.00p | 6.65p | 558084 |
| 17/05/2021 | 6.50p | 6.50p | 6.05p | 6.25p | 463225 |
| 14/05/2021 | 6.75p | 7.00p | 6.25p | 6.75p | 938935 |
| 13/05/2021 | 6.60p | 6.67p | 6.00p | 6.25p | 506993 |
| 12/05/2021 | 6.60p | 6.69p | 6.22p | 6.60p | 89641 |
| 11/05/2021 | 7.10p | 7.19p | 6.05p | 6.60p | 1208796 |
| 10/05/2021 | 7.25p | 7.30p | 6.50p | 7.10p | 447604 |
| 07/05/2021 | 7.25p | 7.33p | 7.01p | 7.25p | 78171 |
| 06/05/2021 | 7.50p | 7.50p | 7.01p | 7.25p | 132497 |
| 05/05/2021 | 7.50p | 7.87p | 7.17p | 7.50p | 179739 |
| 04/05/2021 | 7.25p | 7.50p | 7.10p | 7.25p | 438201 |
| 03/05/2021 | 7.40p | 7.50p | 7.19p | 7.25p | 375630 |
| 30/04/2021 | 7.40p | 7.50p | 7.19p | 7.25p | 375630 |
| 29/04/2021 | 7.50p | 7.50p | 7.23p | 7.40p | 495628 |
| 28/04/2021 | 7.50p | 7.50p | 7.21p | 7.50p | 225175 |
| 27/04/2021 | 7.50p | 7.50p | 7.20p | 7.50p | 719887 |
| 26/04/2021 | 7.60p | 7.80p | 7.50p | 7.50p | 250274 |
| 23/04/2021 | 7.35p | 7.50p | 7.27p | 7.35p | 266628 |
| 22/04/2021 | 7.60p | 7.60p | 7.31p | 7.35p | 455707 |
| 21/04/2021 | 7.60p | 7.60p | 7.37p | 7.60p | 215380 |
| 20/04/2021 | 7.75p | 8.00p | 7.40p | 7.50p | 1059393 |
| 19/04/2021 | 7.75p | 7.95p | 7.55p | 7.75p | 366888 |
| 16/04/2021 | 7.75p | 8.00p | 6.50p | 8.00p | 729070 |
| 15/04/2021 | 8.00p | 8.25p | 7.50p | 7.75p | 924638 |
| 14/04/2021 | 8.00p | 8.00p | 7.58p | 8.00p | 693578 |
| 13/04/2021 | 8.00p | 8.00p | 7.58p | 8.00p | 707153 |
| 12/04/2021 | 7.95p | 8.00p | 7.58p | 8.00p | 1057205 |
| 09/04/2021 | 7.60p | 8.20p | 7.36p | 7.95p | 1101903 |
| 08/04/2021 | 7.85p | 8.00p | 7.20p | 7.60p | 276533 |
| 07/04/2021 | 7.85p | 7.99p | 7.50p | 7.85p | 205823 |
| 06/04/2021 | 7.85p | 8.10p | 7.50p | 7.85p | 458618 |
| 05/04/2021 | 8.00p | 8.50p | 7.64p | 7.85p | 673238 |
| 02/04/2021 | 8.00p | 8.50p | 7.64p | 7.85p | 673238 |
| 01/04/2021 | 8.00p | 8.50p | 7.64p | 7.85p | 673238 |
| 31/03/2021 | 7.63p | 7.75p | 7.55p | 7.63p | 395220 |
| 30/03/2021 | 7.75p | 7.75p | 7.50p | 7.63p | 255383 |
| 29/03/2021 | 7.88p | 8.00p | 7.50p | 7.75p | 460129 |
| 26/03/2021 | 7.75p | 8.68p | 7.75p | 7.88p | 1263501 |
| 25/03/2021 | 7.25p | 7.35p | 7.00p | 7.13p | 383838 |
| 24/03/2021 | 7.75p | 7.75p | 7.08p | 7.25p | 647345 |
| 23/03/2021 | 7.75p | 8.00p | 7.53p | 7.75p | 399420 |
| 22/03/2021 | 8.63p | 8.74p | 8.00p | 8.00p | 437432 |
| 19/03/2021 | 8.75p | 9.00p | 8.00p | 8.63p | 1122467 |
| 18/03/2021 | 9.75p | 10.50p | 8.57p | 9.50p | 3493586 |
| 17/03/2021 | 9.00p | 9.50p | 8.50p | 9.20p | 216399 |
| 16/03/2021 | 9.25p | 9.50p | 8.50p | 9.00p | 391321 |
| 15/03/2021 | 7.60p | 9.00p | 7.50p | 8.75p | 747255 |
| 12/03/2021 | 7.63p | 7.92p | 7.24p | 7.60p | 406069 |
| 11/03/2021 | 7.63p | 7.85p | 7.52p | 7.63p | 208994 |
| 10/03/2021 | 7.63p | 8.00p | 7.30p | 7.63p | 212692 |
| 09/03/2021 | 7.75p | 7.80p | 7.34p | 7.63p | 274432 |
| 08/03/2021 | 7.75p | 7.75p | 7.53p | 7.75p | 26456 |
| 05/03/2021 | 7.40p | 8.00p | 7.40p | 7.75p | 858824 |
| 04/03/2021 | 7.88p | 7.95p | 7.25p | 7.40p | 372101 |
| 03/03/2021 | 8.38p | 8.38p | 7.50p | 7.88p | 363571 |
| 02/03/2021 | 8.63p | 8.63p | 8.04p | 8.38p | 136321 |
| 01/03/2021 | 8.63p | 8.66p | 8.50p | 8.63p | 150498 |
| 26/02/2021 | 9.13p | 9.13p | 8.51p | 8.63p | 220561 |
| 25/02/2021 | 8.75p | 9.13p | 8.75p | 9.13p | 282614 |
| 24/02/2021 | 8.75p | 9.00p | 8.25p | 8.60p | 300834 |
| 23/02/2021 | 9.25p | 9.37p | 8.50p | 8.60p | 581873 |
| 22/02/2021 | 9.25p | 9.50p | 9.00p | 9.25p | 588249 |
| 19/02/2021 | 9.25p | 9.45p | 9.00p | 9.25p | 764891 |
| 18/02/2021 | 9.50p | 9.50p | 9.00p | 9.00p | 350372 |
| 17/02/2021 | 9.50p | 9.59p | 9.00p | 9.50p | 113664 |
| 16/02/2021 | 9.38p | 9.69p | 9.21p | 9.50p | 319272 |
| 15/02/2021 | 9.25p | 10.00p | 9.08p | 9.75p | 724908 |
| 12/02/2021 | 8.70p | 9.47p | 8.50p | 9.25p | 314273 |
| 11/02/2021 | 8.50p | 8.70p | 8.50p | 8.70p | 231647 |
| 10/02/2021 | 8.25p | 8.89p | 8.17p | 8.50p | 166431 |
| 09/02/2021 | 7.88p | 8.50p | 7.79p | 8.25p | 514857 |
| 08/02/2021 | 7.88p | 8.10p | 7.72p | 7.88p | 191666 |
| 05/02/2021 | 8.25p | 8.34p | 7.50p | 7.88p | 712560 |
| 04/02/2021 | 8.25p | 8.55p | 7.80p | 8.55p | 340086 |
| 03/02/2021 | 8.13p | 8.30p | 8.00p | 8.25p | 377180 |
| 02/02/2021 | 8.25p | 8.29p | 8.00p | 8.13p | 170486 |
| 01/02/2021 | 8.13p | 8.50p | 8.00p | 8.25p | 554838 |
| 29/01/2021 | 7.50p | 8.50p | 7.25p | 8.00p | 867934 |
| 28/01/2021 | 7.50p | 7.50p | 7.00p | 7.25p | 412206 |
| 27/01/2021 | 7.63p | 7.70p | 7.25p | 7.63p | 293367 |
| 26/01/2021 | 7.75p | 7.75p | 7.25p | 7.63p | 689259 |
| 25/01/2021 | 7.75p | 7.77p | 7.50p | 7.75p | 196820 |
| 22/01/2021 | 7.98p | 8.17p | 7.50p | 7.75p | 253452 |
| 21/01/2021 | 7.98p | 8.23p | 7.70p | 7.70p | 365303 |
| 20/01/2021 | 8.10p | 8.34p | 7.70p | 7.98p | 233558 |
| 19/01/2021 | 8.13p | 8.46p | 7.50p | 8.10p | 650985 |
| 18/01/2021 | 8.13p | 8.25p | 8.00p | 8.13p | 187331 |
| 15/01/2021 | 8.63p | 8.79p | 8.00p | 8.13p | 193598 |
| 14/01/2021 | 8.63p | 8.96p | 8.25p | 8.63p | 44163 |
| 13/01/2021 | 7.98p | 8.93p | 7.75p | 8.63p | 568032 |
| 12/01/2021 | 7.95p | 8.14p | 7.25p | 7.30p | 1020614 |
| 11/01/2021 | 8.40p | 8.75p | 7.65p | 7.95p | 537931 |
| 08/01/2021 | 9.00p | 9.25p | 8.29p | 8.40p | 452668 |
| 07/01/2021 | 9.00p | 9.27p | 8.53p | 9.00p | 568473 |
| 06/01/2021 | 8.75p | 9.50p | 8.38p | 9.00p | 738330 |
| 05/01/2021 | 8.50p | 9.25p | 8.01p | 8.75p | 849741 |
| 04/01/2021 | 8.00p | 8.98p | 8.00p | 8.50p | 888075 |
| 31/12/2020 | 8.25p | 8.50p | 7.70p | 8.00p | 217500 |
| 30/12/2020 | 8.35p | 8.48p | 7.80p | 8.25p | 333128 |
| 24/12/2020 | 7.50p | 8.25p | 7.26p | 8.00p | 1248562 |
| 23/12/2020 | 7.38p | 7.75p | 7.00p | 7.75p | 456979 |
| 22/12/2020 | 7.25p | 7.75p | 7.00p | 7.38p | 558624 |
| 21/12/2020 | 7.50p | 7.75p | 7.09p | 7.25p | 914360 |
| 18/12/2020 | 7.38p | 7.75p | 6.75p | 7.50p | 1633543 |
| 17/12/2020 | 8.00p | 8.40p | 7.11p | 7.25p | 1068525 |
| 16/12/2020 | 7.25p | 8.45p | 7.00p | 8.00p | 1962031 |
| 15/12/2020 | 9.25p | 10.48p | 6.49p | 7.00p | 4624027 |
| 14/12/2020 | 8.00p | 8.50p | 7.76p | 8.38p | 819600 |
| 11/12/2020 | 7.25p | 8.50p | 7.05p | 8.50p | 1369897 |
| 10/12/2020 | 6.88p | 7.39p | 6.85p | 7.00p | 964638 |
| 09/12/2020 | 6.40p | 7.38p | 5.95p | 6.88p | 1363883 |
| 08/12/2020 | 6.20p | 6.69p | 5.80p | 6.30p | 1149465 |
| 07/12/2020 | 6.25p | 6.72p | 5.80p | 6.30p | 2179037 |
| 04/12/2020 | 6.00p | 7.00p | 5.83p | 6.00p | 2188875 |
| 03/12/2020 | 4.90p | 6.00p | 4.71p | 6.00p | 2402846 |
| 02/12/2020 | 4.65p | 4.97p | 4.60p | 4.90p | 715206 |
| 01/12/2020 | 4.75p | 4.79p | 4.65p | 4.65p | 72263 |
| 30/11/2020 | 4.75p | 4.79p | 4.75p | 4.75p | 143690 |
| 27/11/2020 | 4.95p | 4.96p | 4.71p | 4.75p | 448357 |
| 26/11/2020 | 4.95p | 4.96p | 4.90p | 4.95p | 275743 |
| 25/11/2020 | 4.95p | 4.97p | 4.90p | 4.95p | 230054 |
| 24/11/2020 | 5.20p | 5.20p | 5.05p | 5.05p | 2000 |
| 23/11/2020 | 5.00p | 5.28p | 5.00p | 5.20p | 662062 |
| 20/11/2020 | 5.05p | 5.17p | 4.83p | 5.00p | 2228877 |
| 19/11/2020 | 5.15p | 5.24p | 5.00p | 5.15p | 80005 |
| 18/11/2020 | 5.30p | 5.30p | 5.03p | 5.15p | 5944 |
| 17/11/2020 | 5.65p | 5.65p | 5.30p | 5.30p | 138111 |
| 16/11/2020 | 5.60p | 5.70p | 5.58p | 5.65p | 268711 |
| 13/11/2020 | 5.60p | 5.60p | 5.45p | 5.60p | 126905 |
| 12/11/2020 | 5.60p | 5.60p | 5.41p | 5.60p | 38794 |
| 10/11/2020 | 5.55p | 5.55p | 5.30p | 5.45p | 53843 |
| 09/11/2020 | 5.60p | 5.60p | 5.43p | 5.60p | 126630 |
| 06/11/2020 | 5.55p | 5.80p | 5.42p | 5.60p | 380215 |
| 05/11/2020 | 5.25p | 5.70p | 5.08p | 5.55p | 288598 |
| 04/11/2020 | 5.00p | 5.39p | 5.00p | 5.25p | 88276 |
| 03/11/2020 | 5.10p | 5.15p | 5.00p | 5.00p | 128202 |
| 02/11/2020 | 5.30p | 5.30p | 5.05p | 5.10p | 178075 |
| 30/10/2020 | 5.50p | 5.52p | 5.20p | 5.30p | 271024 |
| 29/10/2020 | 5.20p | 5.89p | 5.20p | 5.45p | 858925 |
| 28/10/2020 | 5.80p | 5.84p | 5.13p | 5.20p | 802215 |
| 27/10/2020 | 5.75p | 5.84p | 5.50p | 5.80p | 1369643 |
| 26/10/2020 | 6.20p | 6.20p | 5.60p | 6.05p | 956822 |
| 23/10/2020 | 5.60p | 6.30p | 5.60p | 6.20p | 715087 |
| 22/10/2020 | 5.50p | 5.74p | 5.50p | 5.60p | 1156955 |
| 21/10/2020 | 5.50p | 5.70p | 5.50p | 5.50p | 263160 |
| 20/10/2020 | 5.30p | 5.77p | 4.96p | 5.55p | 940736 |
| 19/10/2020 | 5.50p | 6.47p | 5.11p | 5.30p | 441555 |
| 16/10/2020 | 5.00p | 5.27p | 4.68p | 5.00p | 213305 |
*Close Price adjusted for both dividends and splits