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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Contango Holdings (CGO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/08/2023 | 4.95p | 5.10p | 4.83p | 4.95p | 486280 |
| 09/08/2023 | 4.90p | 5.00p | 4.80p | 4.82p | 319219 |
| 08/08/2023 | 4.90p | 5.30p | 4.60p | 4.90p | 2760837 |
| 07/08/2023 | 4.85p | 4.90p | 4.73p | 4.80p | 296965 |
| 04/08/2023 | 4.80p | 5.00p | 4.66p | 4.85p | 1097443 |
| 03/08/2023 | 4.90p | 4.93p | 4.73p | 4.80p | 538115 |
| 02/08/2023 | 5.00p | 5.00p | 4.78p | 4.78p | 1840807 |
| 01/08/2023 | 5.25p | 5.25p | 4.90p | 5.00p | 2939615 |
| 31/07/2023 | 4.80p | 5.30p | 4.60p | 5.25p | 3950648 |
| 28/07/2023 | 4.65p | 5.00p | 4.60p | 4.80p | 2042868 |
| 27/07/2023 | 4.20p | 4.90p | 4.00p | 4.60p | 5137167 |
| 26/07/2023 | 4.20p | 4.40p | 4.19p | 4.20p | 337075 |
| 25/07/2023 | 4.10p | 4.30p | 4.00p | 4.15p | 661303 |
| 24/07/2023 | 4.15p | 4.29p | 4.00p | 4.10p | 564881 |
| 21/07/2023 | 4.15p | 4.30p | 4.10p | 4.15p | 372449 |
| 20/07/2023 | 4.15p | 4.29p | 4.06p | 4.15p | 278761 |
| 19/07/2023 | 4.25p | 4.30p | 4.20p | 4.25p | 312456 |
| 18/07/2023 | 4.30p | 4.40p | 4.20p | 4.25p | 750377 |
| 17/07/2023 | 4.30p | 4.40p | 4.20p | 4.30p | 408706 |
| 14/07/2023 | 4.20p | 4.58p | 4.16p | 4.30p | 962442 |
| 13/07/2023 | 4.00p | 4.40p | 3.97p | 4.40p | 573929 |
| 12/07/2023 | 4.00p | 4.10p | 3.90p | 4.00p | 782026 |
| 11/07/2023 | 4.00p | 4.10p | 3.90p | 4.10p | 1805833 |
| 10/07/2023 | 4.00p | 4.22p | 3.90p | 4.00p | 3586782 |
| 07/07/2023 | 3.95p | 4.00p | 3.93p | 3.95p | 154670 |
| 06/07/2023 | 3.85p | 4.00p | 3.81p | 4.00p | 1752845 |
| 05/07/2023 | 3.90p | 4.00p | 3.70p | 4.00p | 2242308 |
| 04/07/2023 | 3.90p | 4.00p | 3.80p | 3.90p | 511984 |
| 03/07/2023 | 3.90p | 4.00p | 3.85p | 3.90p | 840668 |
| 30/06/2023 | 3.75p | 4.00p | 3.75p | 3.90p | 4313312 |
| 29/06/2023 | 3.88p | 4.00p | 3.52p | 4.00p | 4720367 |
| 28/06/2023 | 3.90p | 4.00p | 3.75p | 3.80p | 2740593 |
| 27/06/2023 | 4.05p | 4.05p | 3.75p | 4.00p | 2543066 |
| 26/06/2023 | 4.05p | 4.18p | 4.00p | 4.05p | 1713362 |
| 23/06/2023 | 4.35p | 4.50p | 4.00p | 4.05p | 3482358 |
| 22/06/2023 | 4.05p | 4.50p | 3.46p | 4.35p | 15361769 |
| 21/06/2023 | 4.20p | 4.26p | 3.87p | 4.00p | 3529067 |
| 20/06/2023 | 4.35p | 4.37p | 4.10p | 4.20p | 1575552 |
| 19/06/2023 | 4.30p | 4.49p | 4.03p | 4.35p | 2121235 |
| 16/06/2023 | 4.50p | 4.59p | 4.06p | 4.40p | 1632666 |
| 15/06/2023 | 4.50p | 4.80p | 4.40p | 4.50p | 910620 |
| 14/06/2023 | 4.70p | 4.70p | 4.47p | 4.50p | 670100 |
| 13/06/2023 | 4.40p | 4.80p | 4.33p | 4.70p | 1829921 |
| 12/06/2023 | 4.40p | 4.50p | 4.30p | 4.40p | 849788 |
| 09/06/2023 | 4.45p | 4.45p | 4.32p | 4.40p | 411944 |
| 08/06/2023 | 4.45p | 4.60p | 4.32p | 4.40p | 223873 |
| 07/06/2023 | 4.45p | 4.54p | 4.30p | 4.45p | 531582 |
| 06/06/2023 | 4.40p | 4.54p | 4.30p | 4.45p | 862200 |
| 05/06/2023 | 4.70p | 4.80p | 4.30p | 4.40p | 2064607 |
| 02/06/2023 | 4.65p | 4.90p | 4.55p | 4.70p | 788671 |
| 01/06/2023 | 4.75p | 4.80p | 4.60p | 4.65p | 267108 |
| 31/05/2023 | 5.00p | 5.10p | 4.50p | 4.75p | 1881021 |
| 30/05/2023 | 5.00p | 5.10p | 4.75p | 5.00p | 1377664 |
| 26/05/2023 | 5.10p | 5.20p | 4.93p | 5.00p | 1872551 |
| 25/05/2023 | 5.25p | 5.25p | 5.00p | 5.00p | 2885223 |
| 24/05/2023 | 5.35p | 5.70p | 5.21p | 5.30p | 5889955 |
| 23/05/2023 | 5.30p | 5.30p | 4.95p | 5.10p | 1364712 |
| 22/05/2023 | 5.25p | 5.37p | 5.20p | 5.30p | 546316 |
| 19/05/2023 | 5.10p | 5.35p | 5.07p | 5.25p | 1902324 |
| 18/05/2023 | 5.15p | 5.30p | 5.00p | 5.10p | 1110175 |
| 17/05/2023 | 5.30p | 5.30p | 5.10p | 5.10p | 836933 |
| 16/05/2023 | 5.35p | 5.40p | 5.20p | 5.30p | 230504 |
| 15/05/2023 | 5.40p | 5.50p | 5.00p | 5.35p | 256435 |
| 12/05/2023 | 5.40p | 5.50p | 5.30p | 5.40p | 309191 |
| 11/05/2023 | 5.40p | 5.50p | 5.30p | 5.40p | 973503 |
| 10/05/2023 | 5.65p | 5.73p | 5.33p | 5.40p | 685569 |
| 09/05/2023 | 5.25p | 5.79p | 5.22p | 5.65p | 4086471 |
| 05/05/2023 | 5.35p | 5.40p | 5.10p | 5.25p | 750352 |
| 04/05/2023 | 5.00p | 5.35p | 5.00p | 5.35p | 3412935 |
| 03/05/2023 | 5.00p | 5.10p | 4.96p | 5.00p | 639933 |
| 02/05/2023 | 5.05p | 5.10p | 4.91p | 5.00p | 1747904 |
| 28/04/2023 | 5.20p | 5.26p | 5.02p | 5.10p | 1292019 |
| 27/04/2023 | 5.30p | 5.49p | 5.10p | 5.20p | 3006292 |
| 26/04/2023 | 4.90p | 5.48p | 4.85p | 5.30p | 6555940 |
| 25/04/2023 | 4.90p | 4.99p | 4.81p | 4.90p | 513759 |
| 24/04/2023 | 5.10p | 5.20p | 4.80p | 4.90p | 627914 |
| 21/04/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 671317 |
| 20/04/2023 | 5.10p | 5.20p | 5.01p | 5.10p | 291873 |
| 19/04/2023 | 5.10p | 5.20p | 5.01p | 5.10p | 876276 |
| 18/04/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 864341 |
| 17/04/2023 | 4.85p | 5.25p | 4.77p | 5.10p | 3597962 |
| 14/04/2023 | 4.75p | 4.99p | 4.67p | 4.85p | 2381023 |
| 13/04/2023 | 4.65p | 4.89p | 4.60p | 4.75p | 418890 |
| 12/04/2023 | 4.70p | 4.80p | 4.50p | 4.65p | 1821120 |
| 11/04/2023 | 4.80p | 4.80p | 4.63p | 4.70p | 1108628 |
| 06/04/2023 | 4.85p | 4.90p | 4.70p | 4.78p | 875172 |
| 05/04/2023 | 4.90p | 5.00p | 4.80p | 4.90p | 462902 |
| 04/04/2023 | 4.85p | 5.10p | 4.75p | 4.90p | 1505126 |
| 03/04/2023 | 4.60p | 4.98p | 4.50p | 4.80p | 15442490 |
| 31/03/2023 | 4.60p | 4.70p | 4.57p | 4.60p | 1190998 |
| 30/03/2023 | 4.65p | 4.70p | 4.51p | 4.60p | 8373354 |
| 29/03/2023 | 4.55p | 4.79p | 4.55p | 4.65p | 1462420 |
| 28/03/2023 | 4.55p | 4.70p | 4.51p | 4.60p | 5378239 |
| 27/03/2023 | 4.55p | 4.58p | 4.33p | 4.49p | 9392625 |
| 24/03/2023 | 4.85p | 4.89p | 4.50p | 4.50p | 16209821 |
| 23/03/2023 | 4.95p | 5.00p | 4.80p | 4.85p | 504682 |
| 22/03/2023 | 4.95p | 5.00p | 4.90p | 4.95p | 996499 |
| 21/03/2023 | 4.90p | 5.10p | 4.84p | 4.95p | 2447136 |
| 20/03/2023 | 5.15p | 5.20p | 4.80p | 4.96p | 2298287 |
| 17/03/2023 | 5.10p | 5.30p | 5.04p | 5.20p | 1638230 |
| 16/03/2023 | 5.05p | 5.20p | 5.00p | 5.10p | 1146494 |
| 15/03/2023 | 5.30p | 5.40p | 5.01p | 5.20p | 2605654 |
| 14/03/2023 | 5.35p | 5.40p | 5.24p | 5.30p | 705795 |
| 13/03/2023 | 5.40p | 5.59p | 5.30p | 5.40p | 1848571 |
| 10/03/2023 | 5.35p | 5.49p | 5.20p | 5.30p | 3116695 |
| 09/03/2023 | 5.65p | 5.70p | 5.43p | 5.45p | 3403697 |
| 08/03/2023 | 5.50p | 5.70p | 5.40p | 5.65p | 3139524 |
| 07/03/2023 | 5.50p | 5.60p | 5.40p | 5.60p | 1562757 |
| 06/03/2023 | 5.50p | 5.60p | 5.40p | 5.50p | 775398 |
| 03/03/2023 | 5.55p | 5.63p | 5.40p | 5.50p | 1137658 |
| 02/03/2023 | 5.40p | 5.60p | 5.30p | 5.55p | 3619106 |
| 01/03/2023 | 5.70p | 5.90p | 5.35p | 5.40p | 3960003 |
| 28/02/2023 | 5.60p | 5.80p | 5.40p | 5.60p | 504329 |
| 27/02/2023 | 5.55p | 5.70p | 5.45p | 5.50p | 618133 |
| 24/02/2023 | 5.60p | 5.80p | 5.40p | 5.55p | 2582582 |
| 23/02/2023 | 5.40p | 5.62p | 5.30p | 5.60p | 302289 |
| 22/02/2023 | 5.65p | 5.67p | 5.32p | 5.40p | 2092204 |
| 21/02/2023 | 5.65p | 5.80p | 5.50p | 5.65p | 230613 |
| 20/02/2023 | 5.75p | 5.80p | 5.52p | 5.65p | 793342 |
| 17/02/2023 | 5.55p | 6.00p | 5.50p | 5.75p | 2020742 |
| 16/02/2023 | 5.45p | 5.60p | 5.36p | 5.55p | 643508 |
| 15/02/2023 | 5.55p | 5.64p | 5.30p | 5.45p | 656539 |
| 14/02/2023 | 5.75p | 6.00p | 5.40p | 5.55p | 2649073 |
| 13/02/2023 | 5.45p | 5.75p | 4.50p | 5.75p | 2473106 |
| 10/02/2023 | 5.45p | 5.50p | 5.33p | 5.45p | 423702 |
| 09/02/2023 | 5.45p | 5.60p | 5.40p | 5.48p | 744503 |
| 08/02/2023 | 5.45p | 5.60p | 5.40p | 5.50p | 2487785 |
| 07/02/2023 | 5.60p | 5.69p | 5.40p | 5.45p | 2004298 |
| 06/02/2023 | 5.65p | 6.04p | 5.41p | 5.60p | 6218779 |
| 03/02/2023 | 5.65p | 5.95p | 5.40p | 5.60p | 6045986 |
| 02/02/2023 | 5.60p | 5.80p | 5.50p | 5.65p | 579808 |
| 01/02/2023 | 5.70p | 5.80p | 5.50p | 5.60p | 2301607 |
| 31/01/2023 | 5.75p | 5.80p | 5.61p | 5.70p | 1986201 |
| 30/01/2023 | 5.70p | 5.88p | 5.50p | 5.68p | 2687844 |
| 27/01/2023 | 5.75p | 5.84p | 5.60p | 5.70p | 838848 |
| 26/01/2023 | 5.50p | 5.89p | 5.43p | 5.75p | 2617813 |
| 25/01/2023 | 5.50p | 5.70p | 5.30p | 5.50p | 487854 |
| 24/01/2023 | 5.65p | 5.78p | 5.40p | 5.76p | 434941 |
| 23/01/2023 | 5.55p | 5.80p | 5.44p | 5.65p | 2078667 |
| 20/01/2023 | 5.40p | 5.60p | 5.22p | 5.55p | 3728843 |
| 19/01/2023 | 5.60p | 5.70p | 5.30p | 5.34p | 1756394 |
| 18/01/2023 | 5.60p | 5.70p | 5.50p | 5.60p | 1737111 |
| 17/01/2023 | 5.45p | 5.80p | 5.45p | 5.60p | 3634253 |
| 16/01/2023 | 5.35p | 5.79p | 5.17p | 5.45p | 6788641 |
| 13/01/2023 | 5.20p | 5.40p | 5.12p | 5.40p | 2910188 |
| 12/01/2023 | 5.30p | 5.30p | 5.13p | 5.20p | 2661416 |
| 11/01/2023 | 5.45p | 5.50p | 5.25p | 5.30p | 2594757 |
| 10/01/2023 | 5.55p | 5.70p | 5.40p | 5.45p | 1583028 |
| 09/01/2023 | 5.65p | 5.70p | 5.40p | 5.70p | 809798 |
| 06/01/2023 | 5.65p | 5.90p | 5.50p | 5.65p | 888915 |
| 05/01/2023 | 5.40p | 5.70p | 5.20p | 5.65p | 3317516 |
| 04/01/2023 | 5.25p | 5.50p | 5.10p | 5.40p | 2005787 |
| 03/01/2023 | 5.20p | 5.44p | 5.04p | 5.40p | 1360341 |
| 30/12/2022 | 5.30p | 5.40p | 5.13p | 5.20p | 549884 |
| 29/12/2022 | 5.30p | 5.40p | 5.23p | 5.30p | 306366 |
| 28/12/2022 | 5.05p | 5.40p | 5.05p | 5.30p | 3116494 |
| 23/12/2022 | 5.20p | 5.20p | 5.00p | 5.10p | 467357 |
| 22/12/2022 | 5.20p | 5.27p | 5.10p | 5.22p | 1114324 |
| 21/12/2022 | 5.20p | 5.24p | 5.12p | 5.20p | 956893 |
| 20/12/2022 | 5.30p | 5.40p | 5.10p | 5.20p | 607093 |
| 19/12/2022 | 5.05p | 5.25p | 5.01p | 5.16p | 1018770 |
| 16/12/2022 | 5.20p | 5.29p | 5.00p | 5.05p | 1182392 |
| 15/12/2022 | 5.05p | 5.24p | 5.05p | 5.20p | 1504846 |
| 14/12/2022 | 5.35p | 5.35p | 5.02p | 5.05p | 1322683 |
| 13/12/2022 | 5.15p | 5.40p | 5.10p | 5.35p | 1881838 |
| 12/12/2022 | 5.20p | 5.25p | 5.10p | 5.20p | 688868 |
| 09/12/2022 | 5.35p | 5.40p | 5.11p | 5.22p | 3376039 |
| 08/12/2022 | 5.30p | 5.40p | 5.22p | 5.40p | 2052029 |
| 07/12/2022 | 5.35p | 5.40p | 5.12p | 5.20p | 3723567 |
| 06/12/2022 | 5.60p | 5.60p | 5.23p | 5.35p | 1188984 |
| 05/12/2022 | 6.15p | 6.30p | 5.52p | 5.60p | 5244426 |
| 02/12/2022 | 5.70p | 6.60p | 5.65p | 5.80p | 1164712 |
| 01/12/2022 | 5.70p | 5.80p | 5.56p | 5.70p | 2767899 |
| 30/11/2022 | 6.30p | 6.40p | 5.50p | 5.70p | 18574542 |
| 29/11/2022 | 6.50p | 6.62p | 6.33p | 6.40p | 1423781 |
| 28/11/2022 | 6.60p | 6.70p | 6.35p | 6.50p | 929373 |
| 25/11/2022 | 6.55p | 6.80p | 6.50p | 6.60p | 2983803 |
| 24/11/2022 | 6.30p | 6.66p | 6.30p | 6.55p | 3767228 |
| 23/11/2022 | 6.20p | 6.42p | 6.10p | 6.30p | 3989507 |
| 22/11/2022 | 6.30p | 6.30p | 6.12p | 6.20p | 3513857 |
| 21/11/2022 | 6.55p | 6.55p | 6.15p | 6.30p | 5091354 |
| 18/11/2022 | 6.50p | 6.90p | 6.30p | 6.55p | 4695451 |
| 17/11/2022 | 5.95p | 6.70p | 5.83p | 6.50p | 7997494 |
| 16/11/2022 | 5.85p | 6.18p | 5.84p | 5.95p | 6925536 |
| 15/11/2022 | 5.75p | 5.90p | 5.60p | 5.80p | 6645995 |
| 14/11/2022 | 5.55p | 5.74p | 5.30p | 5.70p | 8220386 |
| 11/11/2022 | 5.85p | 5.85p | 5.55p | 5.55p | 2169333 |
| 10/11/2022 | 5.85p | 5.90p | 5.80p | 5.90p | 3700078 |
| 09/11/2022 | 5.95p | 5.97p | 5.81p | 5.96p | 660603 |
| 08/11/2022 | 5.85p | 6.00p | 5.81p | 5.95p | 2896041 |
| 07/11/2022 | 5.95p | 5.95p | 5.80p | 5.85p | 2718245 |
| 04/11/2022 | 5.95p | 6.00p | 5.70p | 5.95p | 1487172 |
| 03/11/2022 | 6.10p | 6.19p | 5.92p | 5.95p | 1286103 |
| 02/11/2022 | 6.07p | 6.29p | 5.80p | 6.10p | 2688079 |
| 01/11/2022 | 6.05p | 6.20p | 5.88p | 6.05p | 1312255 |
| 31/10/2022 | 5.95p | 6.30p | 5.90p | 6.05p | 2190897 |
| 28/10/2022 | 6.40p | 6.45p | 6.15p | 6.15p | 461261 |
| 27/10/2022 | 6.40p | 6.70p | 6.30p | 6.40p | 1073138 |
| 26/10/2022 | 6.05p | 6.60p | 6.05p | 6.40p | 2272516 |
| 25/10/2022 | 5.95p | 6.29p | 5.77p | 6.00p | 2044157 |
*Close Price adjusted for both dividends and splits