Contango Holdings (CGO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/12/2025 0.83p 0.90p 0.83p 0.83p 1110
23/12/2025 0.75p 0.90p 0.75p 0.83p 5394166
22/12/2025 0.75p 0.80p 0.70p 0.75p 1671899
19/12/2025 0.75p 0.80p 0.71p 0.75p 222043
18/12/2025 0.75p 0.80p 0.75p 0.75p 46246
17/12/2025 0.75p 0.75p 0.71p 0.75p 8722
16/12/2025 0.75p 0.75p 0.71p 0.75p 114647
15/12/2025 0.75p 0.80p 0.73p 0.75p 508606
12/12/2025 0.73p 0.75p 0.70p 0.75p 1442386
11/12/2025 0.73p 0.74p 0.71p 0.73p 206854
10/12/2025 0.73p 0.75p 0.71p 0.73p 425724
09/12/2025 0.78p 0.78p 0.72p 0.73p 1324746
08/12/2025 0.78p 0.81p 0.75p 0.78p 331343
05/12/2025 0.78p 0.80p 0.76p 0.78p 217495
04/12/2025 0.78p 0.80p 0.76p 0.78p 285770
03/12/2025 0.78p 0.80p 0.75p 0.78p 1254
02/12/2025 0.80p 0.85p 0.76p 0.78p 92551
01/12/2025 0.80p 0.85p 0.75p 0.80p 10975
28/11/2025 0.80p 0.84p 0.77p 0.80p 224125
27/11/2025 0.80p 0.84p 0.80p 0.80p 160000
26/11/2025 0.80p 0.80p 0.77p 0.80p 27518
25/11/2025 0.80p 0.85p 0.80p 0.80p 137
24/11/2025 0.80p 0.85p 0.76p 0.80p 11501
21/11/2025 0.80p 0.85p 0.77p 0.80p 332471
20/11/2025 0.90p 0.90p 0.80p 0.80p 222164
19/11/2025 0.90p 0.90p 0.85p 0.90p 312420
18/11/2025 0.90p 0.90p 0.87p 0.90p 1252080
17/11/2025 0.90p 0.95p 0.90p 0.90p 3927
14/11/2025 0.90p 0.90p 0.85p 0.90p 3090
13/11/2025 0.90p 0.95p 0.85p 0.90p 27530
12/11/2025 0.90p 0.95p 0.75p 0.90p 155283
11/11/2025 0.90p 0.95p 0.85p 0.90p 639022
10/11/2025 0.90p 0.95p 0.87p 0.90p 383168
07/11/2025 0.90p 0.95p 0.85p 0.90p 59567
06/11/2025 0.90p 0.90p 0.86p 0.90p 64336
05/11/2025 0.90p 0.90p 0.85p 0.90p 27807
04/11/2025 0.93p 0.93p 0.89p 0.90p 3182189
03/11/2025 0.93p 1.00p 0.85p 0.93p 861502
31/10/2025 0.93p 0.97p 0.93p 0.93p 0
30/10/2025 0.93p 1.00p 0.86p 0.93p 1096781
29/10/2025 0.93p 1.00p 0.85p 0.93p 407390
28/10/2025 0.93p 0.93p 0.85p 0.93p 693437
27/10/2025 0.93p 0.94p 0.85p 0.93p 358559
24/10/2025 0.85p 1.00p 0.85p 0.93p 2067120
23/10/2025 0.75p 0.90p 0.73p 0.85p 6850331
22/10/2025 0.73p 0.90p 0.69p 0.75p 16380501
21/10/2025 0.80p 0.80p 0.70p 0.70p 5943504
20/10/2025 0.80p 0.84p 0.77p 0.80p 182517
17/10/2025 0.75p 0.89p 0.73p 0.80p 33714992
16/10/2025 0.75p 0.80p 0.75p 0.75p 503948
15/10/2025 0.75p 0.75p 0.71p 0.75p 18072
14/10/2025 0.75p 0.80p 0.71p 0.75p 600340
13/10/2025 0.70p 0.80p 0.69p 0.75p 128595
10/10/2025 0.65p 0.75p 0.60p 0.70p 6779460
09/10/2025 0.65p 0.70p 0.60p 0.65p 485813
08/10/2025 0.73p 0.73p 0.64p 0.65p 2189992
07/10/2025 0.78p 0.80p 0.70p 0.73p 4504363
06/10/2025 0.78p 0.80p 0.73p 0.78p 1319733
03/10/2025 0.83p 0.85p 0.75p 0.77p 7903008
02/10/2025 0.83p 0.85p 0.80p 0.83p 425453
01/10/2025 0.83p 0.85p 0.80p 0.83p 3689695
30/09/2025 0.93p 0.95p 0.80p 0.83p 2794036
29/09/2025 0.93p 0.94p 0.90p 0.93p 561783
26/09/2025 0.93p 0.95p 0.90p 0.93p 13968
25/09/2025 0.93p 0.95p 0.90p 0.93p 27702
24/09/2025 0.93p 0.95p 0.91p 0.93p 9170
23/09/2025 0.93p 0.95p 0.90p 0.93p 63557
22/09/2025 1.03p 1.09p 0.90p 0.93p 3081107
19/09/2025 1.03p 1.10p 0.95p 1.03p 446925
18/09/2025 1.03p 1.10p 0.97p 1.03p 1303677
17/09/2025 1.05p 1.05p 0.96p 1.03p 1093542
16/09/2025 0.95p 1.03p 0.95p 1.05p 626443
15/09/2025 0.95p 1.10p 0.95p 1.03p 2015000
12/09/2025 0.98p 1.05p 0.90p 0.95p 2320528
11/09/2025 0.90p 0.95p 0.90p 0.98p 9219798
10/09/2025 0.90p 0.99p 0.85p 0.95p 6603680
09/09/2025 0.90p 0.95p 0.86p 0.90p 701995
08/09/2025 0.90p 0.95p 0.85p 0.90p 1512654
05/09/2025 0.90p 0.95p 0.88p 0.90p 49262
04/09/2025 0.88p 0.90p 0.85p 0.90p 624190
03/09/2025 0.83p 0.89p 0.82p 0.86p 2340311
02/09/2025 0.83p 0.87p 0.82p 0.83p 183734
01/09/2025 0.83p 0.85p 0.82p 0.83p 200499
29/08/2025 0.83p 0.83p 0.82p 0.83p 110469
28/08/2025 0.88p 0.88p 0.80p 0.80p 1748669
27/08/2025 0.88p 0.89p 0.87p 0.88p 550000
26/08/2025 0.90p 0.95p 0.85p 0.88p 1503259
22/08/2025 0.90p 0.95p 0.90p 0.90p 1000
21/08/2025 0.90p 0.95p 0.87p 0.90p 1566364
20/08/2025 0.90p 0.95p 0.85p 0.90p 7187
19/08/2025 0.90p 0.90p 0.80p 0.80p 1101
18/08/2025 0.90p 0.90p 0.87p 0.90p 187478
15/08/2025 0.90p 0.95p 0.87p 0.90p 190472
14/08/2025 0.90p 0.94p 0.80p 0.90p 9679
13/08/2025 0.85p 0.90p 0.80p 0.88p 2520426
12/08/2025 0.85p 0.85p 0.80p 0.80p 98910
11/08/2025 0.85p 0.88p 0.85p 0.85p 834354
08/08/2025 0.83p 0.85p 0.82p 0.83p 1500250
07/08/2025 0.83p 0.83p 0.80p 0.80p 695497
06/08/2025 0.83p 0.84p 0.80p 0.83p 897764
05/08/2025 0.88p 0.90p 0.83p 0.83p 313215
04/08/2025 0.88p 0.90p 0.85p 0.88p 98737
01/08/2025 0.88p 0.88p 0.85p 0.88p 371108
31/07/2025 0.88p 0.90p 0.85p 0.88p 1195951
30/07/2025 0.93p 0.93p 0.81p 0.88p 17101402
29/07/2025 0.98p 0.98p 0.90p 0.93p 1213038
28/07/2025 0.98p 0.98p 0.98p 0.98p 0
25/07/2025 0.98p 1.00p 0.95p 0.98p 1517408
24/07/2025 0.98p 1.00p 0.96p 0.98p 73000
23/07/2025 0.98p 1.00p 0.98p 0.98p 328
22/07/2025 0.98p 1.00p 0.95p 0.98p 336986
21/07/2025 0.98p 1.00p 0.98p 0.98p 2250
18/07/2025 0.98p 1.00p 0.96p 0.98p 217504
17/07/2025 1.05p 1.05p 0.92p 0.98p 2251473
16/07/2025 1.03p 1.10p 0.95p 1.05p 319425
15/07/2025 1.05p 1.10p 1.00p 1.03p 1672533
14/07/2025 1.03p 1.10p 0.95p 1.05p 2829068
11/07/2025 1.03p 1.06p 1.03p 1.03p 0
10/07/2025 1.03p 1.03p 0.97p 1.03p 205386
09/07/2025 1.03p 1.06p 1.03p 1.03p 0
08/07/2025 1.03p 1.03p 0.97p 1.03p 267518
07/07/2025 1.03p 1.10p 0.95p 1.03p 1192048
04/07/2025 1.05p 1.10p 0.96p 1.03p 3539582
03/07/2025 1.05p 1.10p 1.01p 1.05p 325791
02/07/2025 0.98p 1.10p 0.90p 1.05p 833584
01/07/2025 0.98p 1.05p 0.90p 0.98p 109307
30/06/2025 0.98p 1.05p 0.95p 0.98p 8482
27/06/2025 0.98p 1.05p 0.95p 0.98p 117284
26/06/2025 0.98p 1.05p 0.98p 0.98p 20603
25/06/2025 0.95p 1.05p 0.90p 0.98p 822003
24/06/2025 0.95p 1.00p 0.94p 0.95p 1828860
23/06/2025 0.95p 1.00p 0.93p 0.95p 3269411
20/06/2025 0.95p 1.00p 0.90p 0.95p 1333416
19/06/2025 0.95p 1.00p 0.91p 0.95p 2197727
18/06/2025 1.00p 1.00p 0.90p 0.95p 1987660
17/06/2025 1.05p 1.05p 0.95p 1.00p 542263
16/06/2025 1.03p 1.10p 0.97p 1.03p 284650
13/06/2025 1.00p 1.10p 0.95p 1.03p 7050125
12/06/2025 0.95p 1.10p 0.90p 1.00p 3782987
11/06/2025 0.95p 0.99p 0.90p 0.95p 80080
10/06/2025 1.00p 1.00p 0.90p 0.95p 1392954
09/06/2025 1.03p 1.10p 0.96p 1.00p 4112921
06/06/2025 0.85p 1.08p 0.85p 1.03p 3846849
05/06/2025 0.83p 0.85p 0.80p 0.85p 92686
04/06/2025 0.83p 0.85p 0.80p 0.83p 494138
03/06/2025 0.83p 0.85p 0.80p 0.83p 126640
02/06/2025 0.83p 0.85p 0.80p 0.83p 144882
30/05/2025 0.95p 0.95p 0.80p 0.83p 4198240
29/05/2025 0.95p 1.00p 0.90p 0.95p 279344
28/05/2025 1.00p 1.10p 0.91p 0.95p 749155
27/05/2025 1.00p 1.10p 0.90p 1.00p 27833
23/05/2025 1.00p 1.10p 0.92p 1.00p 120886
22/05/2025 1.00p 1.10p 0.90p 1.00p 840952
21/05/2025 1.00p 1.04p 1.00p 1.00p 597354
20/05/2025 0.95p 1.10p 0.90p 1.05p 682847
19/05/2025 1.05p 1.10p 0.90p 0.95p 1097772
16/05/2025 1.10p 1.20p 1.00p 1.05p 891517
15/05/2025 1.10p 1.20p 1.07p 1.10p 856464
14/05/2025 1.10p 1.20p 1.07p 1.10p 2071392
13/05/2025 1.10p 1.20p 1.00p 1.10p 16
12/05/2025 1.10p 1.20p 1.00p 1.10p 1002089
09/05/2025 0.85p 1.15p 0.85p 1.10p 4343273
08/05/2025 0.80p 0.90p 0.78p 0.85p 589291
07/05/2025 0.80p 0.80p 0.80p 0.80p 0
06/05/2025 0.83p 0.85p 0.80p 0.80p 0
02/05/2025 0.80p 0.85p 0.80p 0.80p 24267
01/05/2025 0.83p 0.85p 0.80p 0.80p 541022
30/04/2025 0.83p 0.85p 0.80p 0.83p 75300
29/04/2025 0.83p 0.83p 0.81p 0.83p 70225
28/04/2025 0.90p 0.90p 0.80p 0.83p 2063156
25/04/2025 1.05p 1.07p 0.85p 0.90p 1929643
24/04/2025 1.10p 1.10p 1.00p 1.05p 375871
23/04/2025 0.83p 1.09p 0.80p 1.03p 4019918
22/04/2025 0.85p 0.85p 0.80p 0.83p 836020
17/04/2025 0.85p 0.85p 0.80p 0.85p 544
16/04/2025 0.85p 0.90p 0.85p 0.85p 730
15/04/2025 0.85p 0.86p 0.85p 0.85p 145000
14/04/2025 0.90p 0.90p 0.81p 0.85p 298949
11/04/2025 0.90p 0.95p 0.90p 0.90p 255439
10/04/2025 1.00p 1.00p 0.80p 0.90p 1467228
09/04/2025 0.95p 1.00p 0.88p 0.88p 16996
08/04/2025 0.95p 1.00p 0.88p 0.95p 50642
07/04/2025 1.03p 1.10p 0.90p 0.95p 184159
04/04/2025 1.03p 1.03p 0.95p 1.03p 499212
03/04/2025 1.03p 1.10p 0.95p 1.03p 335243
02/04/2025 1.03p 1.03p 0.96p 1.03p 78096
01/04/2025 1.03p 1.03p 1.02p 1.03p 18000
31/03/2025 1.03p 1.10p 0.99p 1.03p 1062518
28/03/2025 1.03p 1.10p 1.02p 1.03p 141688
27/03/2025 1.03p 1.03p 1.00p 1.03p 1268465
26/03/2025 1.03p 1.10p 1.02p 1.03p 1842203
25/03/2025 1.03p 1.10p 1.00p 1.03p 155316
24/03/2025 1.03p 1.09p 1.03p 1.03p 317876
21/03/2025 1.03p 1.10p 0.95p 1.03p 1219736
20/03/2025 1.03p 1.03p 1.03p 1.03p 0
19/03/2025 1.03p 1.03p 1.03p 1.03p 0
18/03/2025 1.03p 1.10p 0.93p 1.03p 250647
17/03/2025 1.03p 1.03p 1.00p 1.03p 0
14/03/2025 1.03p 1.03p 0.98p 1.03p 525947
13/03/2025 1.03p 1.10p 1.03p 1.03p 50543

*Close Price adjusted for both dividends and splits