Contango Holdings (CGO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/05/2024 0.95p 1.00p 0.90p 0.95p 3442
24/05/2024 0.95p 0.95p 0.90p 0.95p 60571
23/05/2024 0.95p 0.95p 0.90p 0.95p 219165
22/05/2024 0.95p 0.95p 0.90p 0.95p 410902
21/05/2024 0.95p 0.95p 0.91p 0.95p 524828
20/05/2024 0.95p 0.95p 0.92p 0.95p 415591
17/05/2024 0.95p 1.00p 0.90p 0.95p 30171
16/05/2024 0.95p 0.96p 0.92p 0.95p 31751
15/05/2024 0.95p 0.96p 0.95p 0.95p 23563
14/05/2024 0.95p 1.00p 0.90p 0.95p 86686
13/05/2024 0.95p 1.00p 0.90p 0.95p 713819
10/05/2024 0.98p 0.98p 0.91p 0.95p 899853
09/05/2024 0.98p 1.00p 0.95p 0.95p 165946
08/05/2024 0.98p 0.98p 0.95p 0.98p 325254
07/05/2024 0.98p 1.00p 0.95p 0.98p 802538
03/05/2024 0.98p 1.00p 0.96p 0.98p 5990078
02/05/2024 0.95p 1.00p 0.88p 0.98p 4002841
01/05/2024 0.93p 0.95p 0.90p 0.93p 775124
30/04/2024 0.93p 0.93p 0.90p 0.93p 17569
29/04/2024 0.93p 0.95p 0.88p 0.93p 10310968
26/04/2024 0.93p 0.93p 0.90p 0.93p 126838
25/04/2024 0.93p 0.95p 0.91p 0.93p 1183978
24/04/2024 0.95p 0.95p 0.90p 0.93p 11600211
23/04/2024 0.95p 0.96p 0.93p 0.95p 318917
22/04/2024 0.95p 1.00p 0.90p 0.95p 397843
19/04/2024 0.95p 1.00p 0.90p 0.95p 6278956
18/04/2024 0.95p 0.99p 0.90p 0.90p 2553034
17/04/2024 0.95p 0.99p 0.90p 0.95p 1339850
16/04/2024 0.95p 0.95p 0.90p 0.95p 1442081
15/04/2024 0.95p 1.00p 0.91p 0.95p 448680
12/04/2024 1.00p 1.10p 0.90p 0.95p 2564875
11/04/2024 1.00p 1.10p 0.90p 1.00p 1471326
10/04/2024 1.00p 1.02p 0.93p 1.00p 397337
09/04/2024 1.00p 1.10p 0.90p 0.91p 1504592
08/04/2024 1.05p 1.10p 0.90p 1.00p 8997709
05/04/2024 1.30p 1.40p 0.93p 1.05p 4783198
04/04/2024 1.30p 1.30p 1.21p 1.30p 682847
03/04/2024 1.45p 1.45p 1.21p 1.30p 1192991
02/04/2024 1.50p 1.60p 1.30p 1.30p 776171
28/03/2024 1.65p 1.68p 1.41p 1.41p 524980
27/03/2024 1.90p 1.90p 1.70p 1.70p 753105
26/03/2024 1.90p 2.00p 1.80p 1.90p 83837
25/03/2024 2.05p 2.10p 1.82p 1.90p 760927
22/03/2024 2.05p 2.20p 1.99p 2.05p 359355
21/03/2024 2.05p 2.20p 1.93p 2.19p 332238
20/03/2024 1.80p 1.90p 1.80p 2.05p 482972
19/03/2024 1.80p 1.90p 1.73p 1.90p 690809
18/03/2024 1.70p 1.90p 1.70p 1.80p 243279
15/03/2024 1.70p 1.80p 1.67p 1.75p 842269
14/03/2024 1.65p 1.80p 1.65p 1.80p 480586
13/03/2024 1.65p 1.80p 1.50p 1.78p 138161
12/03/2024 1.60p 1.70p 1.59p 1.65p 431228
11/03/2024 1.60p 1.72p 1.56p 1.60p 826545
08/03/2024 1.60p 1.70p 1.53p 1.60p 583444
07/03/2024 1.65p 1.80p 1.60p 1.60p 922954
06/03/2024 1.70p 1.80p 1.60p 1.65p 1271420
05/03/2024 1.60p 1.78p 1.50p 1.75p 1524457
04/03/2024 1.80p 1.80p 1.53p 1.60p 1376700
01/03/2024 2.05p 2.05p 1.55p 1.80p 6049783
29/02/2024 2.35p 2.35p 2.00p 2.05p 2205762
28/02/2024 2.25p 2.40p 2.20p 2.35p 971118
27/02/2024 2.50p 2.50p 2.03p 2.20p 4499375
26/02/2024 2.50p 2.70p 2.45p 2.50p 718112
23/02/2024 2.40p 2.60p 2.39p 2.59p 379156
22/02/2024 2.40p 2.46p 2.38p 2.46p 78486
21/02/2024 2.40p 2.50p 2.37p 2.40p 931963
20/02/2024 2.55p 2.55p 2.35p 2.45p 2007931
19/02/2024 2.55p 2.55p 2.40p 2.40p 301913
16/02/2024 2.50p 2.59p 2.50p 2.55p 140822
15/02/2024 2.45p 2.59p 2.45p 2.59p 653211
14/02/2024 2.45p 2.56p 2.43p 2.50p 733709
13/02/2024 2.40p 2.50p 2.38p 2.50p 2098231
12/02/2024 2.30p 2.50p 2.20p 2.50p 2681772
09/02/2024 2.45p 2.45p 2.23p 2.40p 1350436
08/02/2024 2.45p 2.45p 2.42p 2.45p 409072
07/02/2024 2.45p 2.47p 2.43p 2.45p 714194
06/02/2024 2.50p 2.60p 2.40p 2.45p 113497
05/02/2024 2.50p 2.60p 2.40p 2.50p 1028449
02/02/2024 2.55p 2.65p 2.43p 2.50p 1831432
01/02/2024 2.55p 2.60p 2.50p 2.59p 3119248
31/01/2024 2.50p 2.70p 2.40p 2.59p 2178045
30/01/2024 2.50p 2.60p 2.40p 2.50p 1890427
29/01/2024 2.50p 2.57p 2.41p 2.50p 1022883
26/01/2024 2.55p 2.60p 2.41p 2.51p 2381754
25/01/2024 2.50p 2.90p 2.50p 2.55p 5148049
24/01/2024 2.50p 2.59p 2.43p 2.59p 885728
23/01/2024 2.55p 2.59p 2.40p 2.59p 1013242
22/01/2024 2.45p 2.59p 2.42p 2.59p 3839228
19/01/2024 2.40p 2.60p 2.31p 2.55p 1437441
18/01/2024 2.45p 2.50p 2.34p 2.50p 1418055
17/01/2024 2.60p 2.60p 2.34p 2.44p 862724
16/01/2024 2.40p 2.70p 2.40p 2.59p 2844489
15/01/2024 2.40p 2.44p 2.30p 2.40p 422237
12/01/2024 2.40p 2.50p 2.31p 2.45p 1031652
11/01/2024 2.45p 2.51p 2.31p 2.45p 747913
10/01/2024 2.40p 2.52p 2.38p 2.45p 301332
09/01/2024 2.40p 2.50p 2.30p 2.50p 171320
08/01/2024 2.20p 2.50p 2.10p 2.40p 1935994
05/01/2024 2.65p 2.65p 2.22p 2.23p 1324498
04/01/2024 2.75p 2.75p 2.60p 2.65p 410217
03/01/2024 2.75p 2.75p 2.62p 2.75p 85720
02/01/2024 2.75p 2.90p 2.60p 2.75p 128594
29/12/2023 2.75p 2.75p 2.60p 2.75p 202090
28/12/2023 2.70p 2.90p 2.60p 2.75p 803359
27/12/2023 2.60p 2.80p 2.52p 2.70p 644420
22/12/2023 2.40p 2.70p 2.30p 2.60p 510396
21/12/2023 2.60p 2.69p 2.10p 2.50p 2444474
20/12/2023 2.90p 2.90p 2.50p 2.60p 2969509
19/12/2023 2.80p 2.92p 2.55p 2.85p 2658176
18/12/2023 2.80p 2.90p 2.70p 2.80p 897982
15/12/2023 3.00p 3.20p 2.70p 2.90p 1825852
14/12/2023 3.05p 3.13p 2.80p 3.00p 1520682
13/12/2023 3.20p 3.40p 2.90p 3.05p 1475511
12/12/2023 3.15p 3.40p 3.00p 3.20p 192520
11/12/2023 3.15p 3.30p 3.01p 3.15p 1059981
08/12/2023 3.25p 3.40p 2.50p 3.20p 19340330
07/12/2023 3.50p 3.70p 3.20p 3.30p 1319745
06/12/2023 3.50p 3.70p 3.32p 3.50p 275686
05/12/2023 3.55p 3.62p 3.40p 3.50p 136410
04/12/2023 3.55p 3.55p 3.43p 3.55p 93936
01/12/2023 3.55p 3.80p 3.43p 3.80p 946817
30/11/2023 3.80p 3.80p 3.43p 3.55p 1830979
29/11/2023 3.90p 3.90p 3.70p 3.80p 882497
28/11/2023 3.90p 3.95p 3.83p 3.90p 157661
27/11/2023 3.90p 4.00p 3.70p 4.00p 1392914
24/11/2023 3.90p 4.00p 3.90p 3.90p 40001
23/11/2023 4.10p 4.10p 3.90p 4.00p 992757
22/11/2023 4.10p 4.11p 4.00p 4.10p 64142
21/11/2023 4.25p 4.40p 4.02p 4.20p 4229641
20/11/2023 4.25p 4.32p 4.10p 4.10p 307384
17/11/2023 4.25p 4.33p 4.25p 4.25p 142624
16/11/2023 4.25p 4.30p 4.10p 4.25p 824952
15/11/2023 4.30p 4.30p 4.12p 4.15p 130513
14/11/2023 4.30p 4.33p 4.20p 4.30p 438412
13/11/2023 4.30p 4.40p 4.20p 4.30p 759734
10/11/2023 4.30p 4.39p 4.20p 4.30p 368729
09/11/2023 4.35p 4.40p 4.20p 4.30p 1000543
08/11/2023 4.45p 4.60p 4.20p 4.30p 173881
07/11/2023 4.70p 5.05p 4.20p 4.45p 2417321
06/11/2023 4.40p 4.80p 4.20p 4.50p 2627053
03/11/2023 4.20p 4.60p 3.98p 4.55p 6662456
02/11/2023 3.85p 4.30p 3.76p 4.00p 1449517
01/11/2023 4.00p 4.00p 3.75p 3.85p 1660445
31/10/2023 4.10p 4.12p 4.00p 4.05p 682054
30/10/2023 4.20p 4.20p 4.00p 4.10p 933891
27/10/2023 4.40p 4.40p 4.06p 4.21p 2893228
26/10/2023 5.40p 5.80p 4.14p 4.40p 14065546
25/10/2023 3.40p 4.40p 3.40p 4.20p 9308268
24/10/2023 3.50p 3.50p 3.31p 3.40p 1590464
23/10/2023 3.70p 3.77p 3.40p 3.48p 867376
20/10/2023 3.75p 3.79p 3.60p 3.70p 1153312
19/10/2023 3.75p 3.81p 3.70p 3.71p 1510712
18/10/2023 3.80p 3.80p 3.71p 3.75p 73423
17/10/2023 3.85p 3.85p 3.70p 3.80p 685213
16/10/2023 3.80p 3.87p 3.73p 3.85p 1402980
13/10/2023 3.95p 4.00p 3.70p 3.70p 2086346
12/10/2023 3.95p 4.10p 3.83p 4.10p 1069805
11/10/2023 3.95p 4.05p 3.89p 4.00p 977418
10/10/2023 3.85p 4.04p 3.77p 4.04p 373500
09/10/2023 3.85p 4.00p 3.73p 3.95p 558695
06/10/2023 3.85p 3.95p 3.72p 3.75p 611964
05/10/2023 3.80p 3.89p 3.70p 3.80p 939425
04/10/2023 3.80p 3.90p 3.70p 3.88p 1027028
03/10/2023 3.80p 3.90p 3.76p 3.90p 2501492
02/10/2023 4.05p 4.05p 3.70p 3.80p 2331727
29/09/2023 3.85p 4.10p 3.80p 3.95p 1979841
28/09/2023 3.85p 4.00p 3.85p 4.00p 123575
27/09/2023 3.85p 4.00p 3.80p 3.85p 628998
26/09/2023 3.90p 4.00p 3.80p 4.00p 801937
25/09/2023 3.95p 4.00p 3.80p 3.90p 1683582
22/09/2023 3.95p 4.00p 3.85p 3.95p 1533217
21/09/2023 4.00p 4.20p 3.80p 4.00p 1919966
20/09/2023 3.85p 4.00p 3.82p 4.00p 1418461
19/09/2023 3.95p 3.95p 3.70p 3.84p 1753069
18/09/2023 3.95p 4.10p 3.80p 3.94p 827955
15/09/2023 3.95p 4.08p 3.80p 3.95p 1190767
14/09/2023 4.15p 4.15p 3.83p 3.90p 2128068
13/09/2023 4.15p 4.29p 4.00p 4.20p 1105180
12/09/2023 4.10p 4.20p 4.00p 4.15p 1305092
11/09/2023 4.15p 4.20p 4.00p 4.20p 1415916
08/09/2023 4.15p 4.29p 4.03p 4.20p 498600
07/09/2023 4.15p 4.29p 4.00p 4.15p 351257
06/09/2023 4.15p 4.28p 4.00p 4.20p 550520
05/09/2023 4.05p 4.29p 4.00p 4.15p 797190
04/09/2023 4.05p 4.10p 4.01p 4.05p 376882
01/09/2023 4.10p 4.20p 4.00p 4.15p 952030
31/08/2023 4.25p 4.50p 4.00p 4.10p 1012876
30/08/2023 4.50p 4.69p 4.21p 4.25p 3910915
29/08/2023 4.20p 4.60p 3.92p 4.35p 2701776
25/08/2023 4.40p 4.40p 4.02p 4.20p 1254528
24/08/2023 4.35p 4.45p 4.30p 4.45p 492576
23/08/2023 4.45p 4.46p 4.32p 4.35p 876340
22/08/2023 4.35p 4.47p 4.35p 4.45p 483107
21/08/2023 4.40p 4.45p 4.31p 4.35p 481297
18/08/2023 4.55p 4.55p 4.36p 4.50p 1250356
17/08/2023 4.65p 4.67p 4.54p 4.60p 613472
16/08/2023 4.75p 4.81p 4.65p 4.65p 624146
15/08/2023 4.75p 4.80p 4.70p 4.75p 543319
14/08/2023 4.80p 4.84p 4.67p 4.75p 322731
11/08/2023 4.95p 4.95p 4.67p 4.80p 1779163

*Close Price adjusted for both dividends and splits