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 |
|---|---|---|---|---|---|
| 24/10/2022 | 6.00p | 6.05p | 5.83p | 6.00p | 1035507 |
| 21/10/2022 | 5.75p | 6.30p | 5.70p | 6.00p | 2838646 |
| 20/10/2022 | 6.05p | 6.05p | 5.70p | 5.75p | 797715 |
| 19/10/2022 | 6.20p | 6.29p | 5.90p | 6.05p | 1756250 |
| 18/10/2022 | 6.40p | 6.41p | 6.09p | 6.20p | 894369 |
| 17/10/2022 | 6.40p | 6.44p | 6.30p | 6.40p | 764892 |
| 14/10/2022 | 6.45p | 6.49p | 6.34p | 6.40p | 1414964 |
| 13/10/2022 | 6.60p | 6.60p | 6.41p | 6.45p | 377199 |
| 12/10/2022 | 6.75p | 6.75p | 6.52p | 6.60p | 440626 |
| 11/10/2022 | 6.85p | 6.91p | 6.70p | 6.75p | 306724 |
| 10/10/2022 | 6.85p | 7.00p | 6.70p | 6.85p | 481024 |
| 07/10/2022 | 6.85p | 6.90p | 6.70p | 6.85p | 941347 |
| 06/10/2022 | 7.00p | 7.19p | 6.80p | 6.80p | 1035101 |
| 05/10/2022 | 7.00p | 7.10p | 6.71p | 7.00p | 761257 |
| 04/10/2022 | 6.80p | 7.10p | 6.80p | 7.00p | 977522 |
| 03/10/2022 | 7.10p | 7.20p | 6.75p | 6.80p | 702107 |
| 30/09/2022 | 6.85p | 7.24p | 6.76p | 7.00p | 1702741 |
| 29/09/2022 | 6.70p | 7.10p | 6.70p | 7.00p | 1041843 |
| 28/09/2022 | 6.75p | 7.06p | 6.65p | 6.70p | 1219853 |
| 27/09/2022 | 6.95p | 7.10p | 6.72p | 6.80p | 573202 |
| 26/09/2022 | 7.10p | 7.10p | 6.66p | 7.10p | 2438037 |
| 23/09/2022 | 7.45p | 7.60p | 7.00p | 7.10p | 2058714 |
| 22/09/2022 | 7.40p | 7.60p | 7.16p | 7.45p | 1576785 |
| 21/09/2022 | 7.60p | 8.40p | 7.60p | 7.60p | 5935163 |
| 20/09/2022 | 7.25p | 7.99p | 7.20p | 7.70p | 4826903 |
| 16/09/2022 | 6.40p | 7.80p | 6.30p | 7.20p | 14517009 |
| 15/09/2022 | 6.35p | 6.45p | 6.31p | 6.40p | 271955 |
| 14/09/2022 | 6.50p | 6.50p | 6.32p | 6.35p | 1095984 |
| 13/09/2022 | 6.50p | 6.64p | 6.40p | 6.55p | 563240 |
| 12/09/2022 | 6.25p | 6.62p | 6.11p | 6.40p | 2218546 |
| 09/09/2022 | 6.40p | 6.48p | 6.05p | 6.25p | 1991182 |
| 08/09/2022 | 6.40p | 6.69p | 6.30p | 6.35p | 1949248 |
| 07/09/2022 | 6.70p | 6.74p | 6.40p | 6.40p | 600563 |
| 06/09/2022 | 6.65p | 7.16p | 6.60p | 6.70p | 1780661 |
| 05/09/2022 | 6.75p | 6.75p | 6.50p | 6.55p | 831026 |
| 02/09/2022 | 6.90p | 6.98p | 6.70p | 6.75p | 638514 |
| 01/09/2022 | 7.05p | 7.24p | 6.82p | 6.90p | 1130746 |
| 31/08/2022 | 7.25p | 7.40p | 7.00p | 7.05p | 1571234 |
| 30/08/2022 | 7.60p | 7.70p | 7.12p | 7.30p | 1694152 |
| 26/08/2022 | 7.35p | 7.80p | 7.35p | 7.60p | 2033212 |
| 25/08/2022 | 7.25p | 7.44p | 7.13p | 7.20p | 1592360 |
| 24/08/2022 | 6.60p | 7.30p | 6.50p | 7.25p | 10473671 |
| 23/08/2022 | 6.45p | 6.66p | 6.25p | 6.60p | 1112911 |
| 22/08/2022 | 6.60p | 6.63p | 6.42p | 6.45p | 772628 |
| 19/08/2022 | 6.60p | 6.64p | 6.53p | 6.60p | 243163 |
| 18/08/2022 | 6.75p | 6.75p | 6.46p | 6.60p | 823709 |
| 17/08/2022 | 6.80p | 6.80p | 6.50p | 6.75p | 1419829 |
| 16/08/2022 | 6.55p | 6.98p | 6.52p | 6.80p | 2531480 |
| 15/08/2022 | 6.45p | 6.70p | 6.27p | 6.55p | 1987763 |
| 12/08/2022 | 6.70p | 6.80p | 6.45p | 6.45p | 1105818 |
| 11/08/2022 | 6.50p | 6.87p | 6.50p | 6.70p | 1068086 |
| 10/08/2022 | 6.50p | 6.57p | 6.43p | 6.50p | 283689 |
| 09/08/2022 | 6.45p | 6.59p | 6.40p | 6.50p | 599924 |
| 08/08/2022 | 6.25p | 6.50p | 6.14p | 6.45p | 944101 |
| 05/08/2022 | 6.30p | 6.38p | 6.23p | 6.30p | 181628 |
| 04/08/2022 | 6.55p | 6.60p | 6.11p | 6.30p | 1194621 |
| 03/08/2022 | 6.75p | 6.75p | 6.42p | 6.55p | 553958 |
| 02/08/2022 | 6.75p | 6.80p | 6.70p | 6.75p | 356054 |
| 01/08/2022 | 6.35p | 6.96p | 6.35p | 6.75p | 2082166 |
| 29/07/2022 | 5.85p | 6.50p | 5.80p | 6.30p | 1704398 |
| 28/07/2022 | 5.55p | 6.20p | 5.44p | 5.85p | 2420363 |
| 27/07/2022 | 5.55p | 5.64p | 5.42p | 5.55p | 842952 |
| 26/07/2022 | 5.55p | 5.57p | 5.42p | 5.55p | 181822 |
| 25/07/2022 | 5.55p | 5.60p | 5.38p | 5.55p | 1186773 |
| 22/07/2022 | 5.60p | 5.63p | 5.39p | 5.55p | 645951 |
| 21/07/2022 | 5.70p | 5.76p | 5.48p | 5.60p | 450790 |
| 20/07/2022 | 5.35p | 5.77p | 5.33p | 5.70p | 1099672 |
| 19/07/2022 | 5.40p | 5.50p | 5.31p | 5.35p | 804599 |
| 18/07/2022 | 5.40p | 5.62p | 5.38p | 5.40p | 1071869 |
| 15/07/2022 | 5.70p | 5.70p | 5.60p | 5.65p | 722911 |
| 14/07/2022 | 5.70p | 5.70p | 5.60p | 5.70p | 71690 |
| 13/07/2022 | 5.70p | 5.70p | 5.61p | 5.70p | 133134 |
| 12/07/2022 | 5.75p | 5.80p | 5.60p | 5.70p | 231377 |
| 11/07/2022 | 5.85p | 5.88p | 5.68p | 5.70p | 968301 |
| 08/07/2022 | 6.05p | 6.08p | 5.80p | 5.85p | 1585982 |
| 07/07/2022 | 6.05p | 6.25p | 5.93p | 5.95p | 1315709 |
| 06/07/2022 | 6.10p | 6.60p | 5.96p | 6.10p | 4082751 |
| 05/07/2022 | 5.75p | 6.46p | 5.63p | 6.15p | 5462810 |
| 04/07/2022 | 6.20p | 6.29p | 5.73p | 5.75p | 5421636 |
| 01/07/2022 | 6.65p | 6.65p | 6.10p | 6.40p | 2618396 |
| 30/06/2022 | 6.90p | 6.90p | 6.62p | 6.65p | 2568361 |
| 29/06/2022 | 6.95p | 7.30p | 6.63p | 6.90p | 7431452 |
| 28/06/2022 | 6.65p | 7.13p | 6.64p | 7.00p | 6154815 |
| 27/06/2022 | 6.10p | 6.69p | 6.10p | 6.65p | 6118555 |
| 24/06/2022 | 5.90p | 6.20p | 5.83p | 6.10p | 959160 |
| 23/06/2022 | 5.70p | 5.93p | 5.61p | 5.90p | 1474131 |
| 22/06/2022 | 6.00p | 6.10p | 5.56p | 5.70p | 1607926 |
| 21/06/2022 | 5.40p | 6.49p | 5.40p | 6.00p | 4605664 |
| 20/06/2022 | 5.40p | 5.50p | 5.33p | 5.40p | 2438957 |
| 17/06/2022 | 5.30p | 5.56p | 5.30p | 5.56p | 715200 |
| 16/06/2022 | 5.85p | 5.85p | 5.22p | 5.50p | 3372543 |
| 15/06/2022 | 5.80p | 6.00p | 5.44p | 5.85p | 2025613 |
| 14/06/2022 | 5.30p | 6.37p | 5.30p | 5.80p | 23517940 |
| 13/06/2022 | 5.25p | 5.25p | 4.66p | 4.70p | 1576802 |
| 10/06/2022 | 5.25p | 5.25p | 5.10p | 5.25p | 262656 |
| 09/06/2022 | 5.30p | 5.32p | 5.00p | 5.12p | 2527906 |
| 08/06/2022 | 5.35p | 5.35p | 5.22p | 5.30p | 1015220 |
| 07/06/2022 | 5.50p | 5.50p | 5.25p | 5.40p | 368409 |
| 06/06/2022 | 5.45p | 5.55p | 5.43p | 5.50p | 300656 |
| 01/06/2022 | 5.50p | 5.60p | 5.43p | 5.50p | 558745 |
| 31/05/2022 | 5.60p | 5.60p | 5.40p | 5.50p | 187789 |
| 27/05/2022 | 5.70p | 5.74p | 5.50p | 5.60p | 1030354 |
| 26/05/2022 | 5.45p | 5.90p | 5.45p | 5.70p | 1754222 |
| 25/05/2022 | 5.45p | 5.60p | 5.20p | 5.45p | 1712611 |
| 24/05/2022 | 5.70p | 5.70p | 5.19p | 5.45p | 1847856 |
| 23/05/2022 | 5.70p | 5.79p | 5.61p | 5.70p | 321505 |
| 20/05/2022 | 5.35p | 5.90p | 5.35p | 5.70p | 1584286 |
| 19/05/2022 | 5.50p | 5.50p | 5.23p | 5.35p | 1837143 |
| 18/05/2022 | 5.75p | 5.90p | 5.41p | 5.50p | 2647789 |
| 17/05/2022 | 5.55p | 6.10p | 5.55p | 5.75p | 7216638 |
| 16/05/2022 | 5.55p | 5.90p | 5.48p | 5.55p | 5454816 |
| 13/05/2022 | 5.85p | 5.90p | 5.06p | 5.50p | 12357295 |
| 12/05/2022 | 6.35p | 6.35p | 5.60p | 5.80p | 24115280 |
| 11/05/2022 | 6.50p | 6.50p | 6.16p | 6.35p | 1655538 |
| 10/05/2022 | 6.65p | 6.68p | 6.33p | 6.44p | 4357028 |
| 09/05/2022 | 6.95p | 6.95p | 6.63p | 6.65p | 1340286 |
| 06/05/2022 | 7.15p | 7.15p | 6.83p | 6.95p | 1883342 |
| 05/05/2022 | 7.15p | 7.29p | 6.96p | 7.10p | 474545 |
| 04/05/2022 | 7.30p | 7.30p | 7.10p | 7.15p | 2352959 |
| 03/05/2022 | 7.35p | 7.38p | 7.19p | 7.35p | 1171819 |
| 29/04/2022 | 7.45p | 7.50p | 7.32p | 7.35p | 686873 |
| 28/04/2022 | 7.65p | 7.65p | 7.41p | 7.45p | 377717 |
| 27/04/2022 | 7.55p | 7.80p | 7.54p | 7.65p | 563170 |
| 26/04/2022 | 7.60p | 7.79p | 7.55p | 7.55p | 742013 |
| 25/04/2022 | 7.90p | 7.90p | 7.44p | 7.60p | 1902556 |
| 22/04/2022 | 7.90p | 8.00p | 7.70p | 7.70p | 2098563 |
| 21/04/2022 | 7.80p | 8.40p | 7.80p | 8.10p | 4549473 |
| 20/04/2022 | 7.35p | 8.00p | 7.31p | 7.75p | 4231021 |
| 19/04/2022 | 7.05p | 7.58p | 6.98p | 7.40p | 4487518 |
| 14/04/2022 | 7.05p | 7.20p | 6.94p | 7.10p | 2035166 |
| 13/04/2022 | 7.20p | 7.20p | 7.00p | 7.05p | 3221078 |
| 12/04/2022 | 7.45p | 7.45p | 7.17p | 7.20p | 1026673 |
| 11/04/2022 | 7.55p | 7.55p | 7.20p | 7.45p | 1595917 |
| 08/04/2022 | 7.50p | 7.70p | 7.45p | 7.55p | 1097648 |
| 07/04/2022 | 7.35p | 7.60p | 7.26p | 7.50p | 1613636 |
| 06/04/2022 | 7.25p | 8.00p | 7.22p | 7.35p | 3711784 |
| 05/04/2022 | 7.30p | 7.62p | 7.20p | 7.40p | 3442591 |
| 04/04/2022 | 7.85p | 7.85p | 7.13p | 7.30p | 5344760 |
| 01/04/2022 | 8.25p | 8.25p | 7.63p | 7.85p | 5197140 |
| 31/03/2022 | 8.90p | 8.90p | 8.25p | 8.25p | 2437049 |
| 30/03/2022 | 9.50p | 9.98p | 8.50p | 8.90p | 6047592 |
| 29/03/2022 | 8.45p | 9.10p | 8.35p | 8.95p | 3712811 |
| 28/03/2022 | 8.45p | 8.49p | 8.32p | 8.45p | 431856 |
| 25/03/2022 | 8.50p | 8.68p | 8.30p | 8.45p | 2209259 |
| 24/03/2022 | 8.60p | 8.78p | 8.33p | 8.60p | 2138146 |
| 23/03/2022 | 8.85p | 8.95p | 8.42p | 8.60p | 1453596 |
| 22/03/2022 | 8.70p | 8.99p | 8.33p | 8.85p | 3810044 |
| 21/03/2022 | 8.15p | 9.10p | 8.06p | 8.75p | 12733220 |
| 18/03/2022 | 7.30p | 8.18p | 7.21p | 8.00p | 5443797 |
| 17/03/2022 | 6.95p | 7.50p | 6.85p | 7.30p | 6837903 |
| 16/03/2022 | 7.30p | 7.40p | 6.90p | 6.95p | 3002473 |
| 15/03/2022 | 7.65p | 7.65p | 7.20p | 7.30p | 1867589 |
| 14/03/2022 | 7.35p | 7.80p | 7.30p | 7.80p | 2999564 |
| 11/03/2022 | 6.90p | 7.68p | 6.88p | 7.40p | 2268604 |
| 10/03/2022 | 7.15p | 7.20p | 6.72p | 6.90p | 2561293 |
| 09/03/2022 | 6.55p | 7.70p | 6.45p | 7.15p | 5274792 |
| 08/03/2022 | 6.75p | 6.75p | 6.31p | 6.55p | 3079158 |
| 07/03/2022 | 6.80p | 7.00p | 6.10p | 6.75p | 3030602 |
| 04/03/2022 | 6.80p | 7.00p | 6.63p | 6.74p | 2514578 |
| 03/03/2022 | 7.10p | 7.19p | 6.70p | 6.70p | 2944519 |
| 02/03/2022 | 6.95p | 7.42p | 6.91p | 7.10p | 3906897 |
| 01/03/2022 | 7.00p | 7.40p | 6.91p | 6.96p | 3051298 |
| 28/02/2022 | 7.30p | 7.30p | 6.74p | 6.90p | 2291427 |
| 25/02/2022 | 6.75p | 7.60p | 6.75p | 7.30p | 2522916 |
| 24/02/2022 | 7.35p | 7.35p | 6.70p | 6.80p | 6224233 |
| 23/02/2022 | 7.00p | 7.70p | 7.00p | 7.50p | 6629748 |
| 22/02/2022 | 7.00p | 7.22p | 6.70p | 7.00p | 3667814 |
| 21/02/2022 | 7.15p | 7.19p | 6.63p | 7.05p | 7551021 |
| 18/02/2022 | 7.55p | 7.56p | 7.01p | 7.15p | 6184669 |
| 17/02/2022 | 9.10p | 9.19p | 7.27p | 7.55p | 31926972 |
| 16/02/2022 | 9.88p | 10.14p | 9.00p | 9.10p | 8618759 |
| 15/02/2022 | 8.40p | 9.20p | 8.40p | 9.00p | 3972717 |
| 14/02/2022 | 9.15p | 9.15p | 8.16p | 8.40p | 9996217 |
| 11/02/2022 | 8.55p | 9.20p | 8.20p | 9.15p | 6797581 |
| 10/02/2022 | 8.65p | 8.70p | 8.13p | 8.56p | 5247720 |
| 09/02/2022 | 8.95p | 9.30p | 8.40p | 8.62p | 4848919 |
| 08/02/2022 | 9.80p | 10.50p | 8.84p | 9.20p | 13228127 |
| 07/02/2022 | 9.05p | 10.00p | 8.50p | 9.80p | 15390205 |
| 04/02/2022 | 7.50p | 9.40p | 7.50p | 9.08p | 13694628 |
| 03/02/2022 | 7.40p | 7.60p | 7.11p | 7.50p | 6048646 |
| 02/02/2022 | 7.10p | 7.70p | 7.01p | 7.40p | 6547258 |
| 01/02/2022 | 6.70p | 7.19p | 6.70p | 7.10p | 4499039 |
| 31/01/2022 | 6.20p | 6.97p | 6.10p | 6.70p | 15032085 |
| 28/01/2022 | 6.25p | 6.30p | 6.10p | 6.20p | 1016878 |
| 27/01/2022 | 6.30p | 6.30p | 6.20p | 6.25p | 303359 |
| 26/01/2022 | 6.35p | 6.58p | 6.21p | 6.45p | 2068742 |
| 25/01/2022 | 6.25p | 6.38p | 6.12p | 6.35p | 2521508 |
| 24/01/2022 | 6.60p | 6.60p | 6.11p | 6.25p | 3175410 |
| 21/01/2022 | 6.85p | 6.85p | 6.51p | 6.60p | 1534313 |
| 20/01/2022 | 6.60p | 6.98p | 6.60p | 6.85p | 1488695 |
| 19/01/2022 | 6.80p | 6.99p | 6.50p | 6.60p | 1733127 |
| 18/01/2022 | 6.35p | 7.10p | 6.30p | 6.80p | 7944251 |
| 17/01/2022 | 6.60p | 6.64p | 6.16p | 6.20p | 6202152 |
| 14/01/2022 | 6.80p | 7.26p | 6.51p | 6.60p | 998364 |
| 13/01/2022 | 6.90p | 7.08p | 6.66p | 6.80p | 703189 |
| 12/01/2022 | 6.70p | 7.28p | 6.70p | 6.90p | 2402506 |
| 10/01/2022 | 7.05p | 7.05p | 6.50p | 6.95p | 813143 |
| 07/01/2022 | 7.20p | 7.34p | 6.90p | 7.05p | 2237418 |
| 06/01/2022 | 7.15p | 7.40p | 6.73p | 7.20p | 2925303 |
| 05/01/2022 | 7.45p | 7.45p | 6.83p | 7.20p | 1622481 |
*Close Price adjusted for both dividends and splits