Contango Holdings (CGO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/01/2018 3.75p 3.75p 3.75p 3.75p 0
25/01/2018 3.75p 3.75p 3.75p 3.75p 0
24/01/2018 3.75p 3.75p 3.75p 3.75p 0
23/01/2018 3.75p 3.75p 3.75p 3.75p 0
22/01/2018 3.75p 3.75p 3.75p 3.75p 0
19/01/2018 3.75p 3.75p 3.75p 3.75p 0
18/01/2018 3.75p 3.75p 3.75p 3.75p 0
17/01/2018 3.75p 3.75p 3.75p 3.75p 0
16/01/2018 3.75p 3.75p 3.75p 3.75p 0
15/01/2018 3.75p 3.75p 3.75p 3.75p 0
12/01/2018 3.75p 3.75p 3.75p 3.75p 0
11/01/2018 3.75p 3.75p 3.75p 3.75p 0
10/01/2018 3.75p 3.75p 3.75p 3.75p 0
09/01/2018 3.75p 3.75p 3.75p 3.75p 0
08/01/2018 3.75p 3.75p 3.75p 3.75p 0
05/01/2018 3.75p 3.75p 3.75p 3.75p 0
04/01/2018 3.75p 3.75p 3.75p 3.75p 0
03/01/2018 3.75p 3.75p 3.75p 3.75p 0
02/01/2018 3.75p 3.75p 3.75p 3.75p 0
29/12/2017 3.75p 3.75p 3.75p 3.75p 0
28/12/2017 3.75p 3.75p 3.75p 3.75p 0
27/12/2017 3.75p 3.75p 3.75p 3.75p 0
22/12/2017 3.75p 3.75p 3.75p 3.75p 0
22/12/2017 3.75p 3.75p 3.75p 3.75p 0
21/12/2017 3.75p 3.75p 3.75p 3.75p 0
20/12/2017 3.75p 3.75p 3.75p 3.75p -533333
19/12/2017 3.75p 3.75p 3.75p 3.75p 0
18/12/2017 3.50p 3.75p 3.50p 3.75p 110000
15/12/2017 3.63p 3.63p 3.63p 3.63p 0
14/12/2017 3.63p 3.63p 3.63p 3.63p 0
13/12/2017 3.63p 3.63p 3.63p 3.63p 0
12/12/2017 3.63p 3.63p 3.63p 3.63p 0
11/12/2017 3.63p 3.63p 3.63p 3.63p 0
08/12/2017 3.63p 3.63p 3.63p 3.63p 0
07/12/2017 3.63p 3.63p 3.51p 3.63p 40000
06/12/2017 3.63p 3.63p 3.28p 3.63p 33333
05/12/2017 3.63p 3.63p 3.63p 3.63p 0
04/12/2017 3.63p 3.63p 3.63p 3.63p 0
01/12/2017 3.63p 3.63p 3.51p 3.63p 141774
30/11/2017 3.63p 3.63p 3.52p 3.63p 84905
29/11/2017 3.75p 3.75p 3.25p 3.63p 179767
28/11/2017 3.75p 3.75p 3.75p 3.75p 0
27/11/2017 3.75p 3.75p 3.75p 3.75p 0
24/11/2017 3.75p 3.80p 3.75p 3.75p 2500
23/11/2017 3.75p 3.75p 3.75p 3.75p 0
22/11/2017 3.75p 3.75p 3.75p 3.75p 0
21/11/2017 3.75p 3.75p 3.75p 3.75p 0
20/11/2017 3.75p 3.75p 3.75p 3.75p 0
17/11/2017 4.25p 4.25p 3.50p 3.75p 342126
16/11/2017 4.25p 4.25p 4.10p 4.25p 24390
15/11/2017 4.13p 4.25p 4.13p 4.25p 48426
14/11/2017 4.13p 4.13p 4.13p 4.13p 0
13/11/2017 4.13p 4.13p 4.13p 4.13p 0
10/11/2017 4.13p 4.13p 4.13p 4.13p 0
09/11/2017 4.13p 4.16p 4.13p 4.13p 52012
08/11/2017 4.13p 4.13p 4.13p 4.13p 0
07/11/2017 4.13p 4.20p 4.13p 4.13p 11904
06/11/2017 4.13p 4.13p 4.13p 4.13p 0
03/11/2017 4.13p 4.20p 4.13p 4.13p 2380
02/11/2017 3.88p 4.20p 3.88p 4.13p 234233
01/11/2017 3.50p 4.00p 3.25p 4.00p 1291986

*Close Price adjusted for both dividends and splits