Contango Holdings (CGO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/01/2022 7.70p 7.74p 7.10p 7.45p 2365045
03/01/2022 7.80p 7.80p 7.42p 7.50p 686506
31/12/2021 7.80p 7.80p 7.42p 7.50p 686506
30/12/2021 7.85p 8.25p 7.60p 8.00p 4531346
29/12/2021 7.40p 8.18p 7.28p 7.50p 6070916
28/12/2021 6.85p 7.50p 6.73p 7.40p 2928555
27/12/2021 6.85p 7.50p 6.73p 7.40p 2928555
24/12/2021 6.85p 7.50p 6.73p 7.40p 2928555
23/12/2021 6.40p 7.00p 6.40p 6.85p 4547802
22/12/2021 6.25p 6.73p 6.15p 6.40p 3283367
21/12/2021 6.35p 6.47p 6.10p 6.25p 2745461
20/12/2021 6.50p 6.50p 6.06p 6.35p 1903486
17/12/2021 6.45p 6.60p 6.00p 6.50p 966970
16/12/2021 6.05p 6.90p 6.05p 6.45p 6387335
15/12/2021 6.00p 6.18p 5.80p 6.05p 3753751
14/12/2021 6.20p 6.20p 5.90p 6.00p 913620
13/12/2021 6.30p 6.30p 6.10p 6.20p 724165
10/12/2021 6.10p 6.40p 6.00p 6.30p 1826879
09/12/2021 6.30p 6.30p 5.93p 6.10p 1495532
08/12/2021 6.20p 6.70p 6.00p 6.30p 5110312
07/12/2021 6.00p 6.30p 6.00p 6.20p 1242040
06/12/2021 6.10p 6.20p 5.80p 6.00p 1019078
03/12/2021 6.30p 6.30p 6.03p 6.10p 987394
02/12/2021 6.55p 6.56p 6.30p 6.30p 1288803
01/12/2021 6.00p 6.90p 5.93p 6.55p 3154082
30/11/2021 6.00p 6.20p 5.81p 6.00p 1551939
29/11/2021 6.10p 6.30p 5.92p 6.00p 1831376
26/11/2021 6.35p 6.40p 5.92p 6.10p 3943941
25/11/2021 6.40p 6.56p 6.15p 6.35p 4654968
24/11/2021 6.50p 6.53p 6.23p 6.40p 3873212
23/11/2021 6.55p 6.60p 6.45p 6.50p 1860927
22/11/2021 6.45p 6.80p 6.27p 6.55p 1320103
19/11/2021 6.45p 6.50p 6.31p 6.45p 2703093
18/11/2021 6.15p 6.90p 5.80p 6.45p 6439162
17/11/2021 6.25p 6.29p 6.00p 6.15p 360598
16/11/2021 6.60p 6.60p 6.20p 6.25p 346511
15/11/2021 6.40p 6.60p 6.38p 6.60p 222290
12/11/2021 6.60p 6.67p 6.23p 6.40p 970109
11/11/2021 6.40p 6.78p 6.33p 6.60p 3057701
10/11/2021 6.20p 6.48p 6.00p 6.40p 481933
09/11/2021 6.40p 6.40p 6.00p 6.20p 439229
08/11/2021 6.35p 6.68p 6.21p 6.50p 1800266
05/11/2021 5.90p 6.50p 5.86p 6.35p 1287908
04/11/2021 6.35p 6.35p 5.82p 6.00p 1171177
03/11/2021 6.35p 6.46p 6.20p 6.35p 413832
02/11/2021 6.75p 6.75p 6.04p 6.35p 669805
01/11/2021 6.80p 6.80p 6.61p 6.80p 171330
29/10/2021 7.30p 7.30p 6.72p 6.80p 3232376
28/10/2021 7.20p 7.24p 7.01p 7.15p 796510
27/10/2021 7.35p 7.35p 6.86p 7.20p 757232
26/10/2021 7.45p 7.64p 7.20p 7.50p 191091
25/10/2021 7.60p 7.60p 7.12p 7.45p 1173651
22/10/2021 7.60p 8.08p 7.22p 7.60p 2218626
21/10/2021 7.35p 7.50p 7.00p 7.25p 200883
20/10/2021 7.35p 7.58p 7.14p 7.35p 381512
19/10/2021 6.75p 7.64p 6.75p 7.35p 2722109
18/10/2021 6.75p 6.79p 6.50p 6.75p 254808
15/10/2021 6.75p 6.94p 6.56p 6.75p 751067
14/10/2021 6.85p 6.88p 6.50p 6.75p 588159
13/10/2021 7.25p 7.30p 6.65p 6.85p 426703
12/10/2021 6.95p 7.49p 6.78p 7.25p 840944
11/10/2021 6.75p 6.98p 6.72p 6.95p 1255388
08/10/2021 6.90p 6.90p 6.40p 6.75p 901521
07/10/2021 6.50p 7.25p 6.40p 6.90p 960369
06/10/2021 6.65p 6.65p 6.30p 6.50p 981132
05/10/2021 7.00p 7.15p 6.43p 6.65p 1934825
04/10/2021 6.50p 7.15p 6.50p 7.00p 2733388
01/10/2021 6.75p 6.75p 6.33p 6.40p 2283537
30/09/2021 6.60p 6.75p 6.50p 6.75p 724633
29/09/2021 6.65p 7.00p 5.85p 6.60p 17963156
28/09/2021 6.85p 6.97p 6.00p 6.65p 1048206
27/09/2021 7.35p 7.36p 6.71p 6.85p 2361125
24/09/2021 7.45p 7.69p 7.01p 7.35p 1835809
23/09/2021 7.25p 7.80p 7.06p 7.45p 4462268
22/09/2021 7.50p 7.74p 7.20p 7.25p 644139
21/09/2021 7.50p 7.67p 7.15p 7.50p 2367650
20/09/2021 8.25p 8.35p 6.76p 7.50p 1943946
17/09/2021 8.75p 8.77p 8.13p 8.25p 1022884
16/09/2021 8.10p 8.80p 7.91p 8.75p 457964
15/09/2021 8.65p 8.65p 7.78p 8.10p 855628
14/09/2021 8.25p 9.30p 8.25p 8.65p 1706947
13/09/2021 8.00p 8.68p 7.95p 8.25p 1587414
10/09/2021 7.60p 8.29p 7.57p 8.12p 3034865
09/09/2021 7.55p 7.69p 7.22p 7.60p 2451012
08/09/2021 7.25p 8.00p 7.00p 7.50p 2811115
07/09/2021 6.75p 7.40p 6.53p 7.25p 1870551
06/09/2021 6.75p 6.90p 6.24p 6.75p 667778
03/09/2021 6.60p 6.80p 6.51p 6.75p 561541
02/09/2021 6.60p 6.69p 6.50p 6.60p 771905
01/09/2021 6.75p 7.00p 6.53p 6.60p 1305551
31/08/2021 7.25p 7.25p 6.64p 6.75p 1009171
30/08/2021 6.85p 7.40p 6.85p 6.90p 1353618
27/08/2021 6.85p 7.40p 6.85p 6.90p 1353618
26/08/2021 6.90p 7.50p 6.56p 6.85p 3472479
25/08/2021 5.95p 7.90p 5.95p 7.30p 13872181
24/08/2021 5.90p 6.04p 5.70p 5.80p 360756
23/08/2021 5.30p 6.10p 5.16p 5.90p 457018
20/08/2021 5.60p 5.60p 5.27p 5.30p 313018
19/08/2021 5.75p 5.75p 5.32p 5.60p 62615
18/08/2021 5.75p 5.75p 5.75p 5.75p 0
17/08/2021 5.80p 5.80p 5.35p 5.75p 212843
16/08/2021 6.05p 6.05p 5.54p 5.80p 229016
13/08/2021 6.05p 6.11p 5.83p 6.05p 81141
12/08/2021 6.05p 6.12p 5.80p 6.05p 204809
11/08/2021 6.05p 6.13p 5.60p 6.05p 136278
10/08/2021 6.15p 6.19p 5.83p 6.05p 224967
09/08/2021 6.15p 6.29p 6.03p 6.15p 389210
06/08/2021 5.75p 6.49p 5.20p 6.15p 1944375
05/08/2021 5.85p 5.89p 5.50p 5.75p 497962
04/08/2021 5.90p 6.28p 5.78p 5.85p 452011
03/08/2021 5.45p 6.40p 5.45p 5.90p 1649896
02/08/2021 4.75p 5.65p 4.75p 5.45p 43175496
30/07/2021 4.63p 5.00p 4.60p 5.00p 1023110
29/07/2021 4.68p 4.71p 4.54p 4.63p 642867
28/07/2021 4.80p 4.80p 4.60p 4.68p 473769
27/07/2021 4.80p 4.80p 4.80p 4.80p 0
26/07/2021 5.05p 5.19p 4.71p 4.80p 276666
23/07/2021 5.05p 5.05p 4.89p 5.05p 20000
22/07/2021 5.15p 5.30p 5.03p 5.30p 141957
21/07/2021 5.08p 5.28p 5.08p 5.15p 58562
20/07/2021 4.90p 5.15p 4.56p 4.98p 1119122
19/07/2021 5.38p 5.38p 4.75p 4.75p 197114
16/07/2021 5.38p 5.38p 5.37p 5.38p 2500
15/07/2021 5.25p 5.38p 5.04p 5.38p 133540
14/07/2021 5.63p 5.63p 5.00p 5.25p 599644
13/07/2021 5.63p 5.70p 5.25p 5.63p 208037
12/07/2021 5.75p 5.82p 5.50p 5.75p 70657
09/07/2021 5.75p 5.83p 5.53p 5.75p 172379
08/07/2021 6.15p 6.15p 5.53p 5.80p 719145
07/07/2021 6.15p 6.35p 6.15p 6.15p 45720
06/07/2021 6.15p 6.15p 6.15p 6.15p 0
05/07/2021 6.15p 6.36p 5.88p 6.15p 73042
02/07/2021 6.15p 6.36p 6.15p 6.15p 12697
01/07/2021 6.15p 6.35p 5.87p 6.15p 357859
30/06/2021 6.15p 6.36p 6.15p 6.15p 88027
29/06/2021 6.15p 6.29p 5.88p 6.15p 76071
28/06/2021 6.05p 6.30p 5.88p 6.15p 196722
25/06/2021 6.05p 6.26p 5.93p 6.05p 108295
24/06/2021 6.05p 6.29p 6.02p 6.05p 263535
23/06/2021 6.05p 6.29p 5.93p 6.05p 193020
22/06/2021 5.95p 6.30p 5.95p 6.05p 259000
21/06/2021 5.85p 6.08p 5.50p 5.95p 370966
18/06/2021 6.00p 6.18p 5.54p 5.85p 535525
17/06/2021 6.35p 6.35p 5.81p 6.00p 337116
16/06/2021 6.35p 6.42p 6.20p 6.35p 61887
15/06/2021 6.35p 6.43p 6.21p 6.35p 194885
14/06/2021 6.50p 6.50p 6.20p 6.35p 1409606
11/06/2021 6.35p 6.64p 6.21p 6.50p 240083
10/06/2021 6.35p 6.48p 6.26p 6.35p 96378
09/06/2021 6.25p 6.49p 6.00p 6.35p 215500
08/06/2021 6.35p 6.43p 6.00p 6.25p 158932
07/06/2021 6.35p 6.43p 6.21p 6.35p 32888
04/06/2021 6.35p 6.44p 6.21p 6.35p 212842
03/06/2021 6.15p 6.50p 6.15p 6.35p 342645
02/06/2021 6.15p 6.39p 5.83p 6.00p 274599
01/06/2021 6.15p 6.40p 5.87p 6.15p 61400
31/05/2021 6.25p 6.45p 6.00p 6.25p 230739
28/05/2021 6.25p 6.45p 6.00p 6.25p 230739
27/05/2021 5.90p 6.25p 5.82p 6.25p 430198
26/05/2021 6.50p 6.50p 5.90p 5.90p 385000
25/05/2021 6.50p 6.50p 6.15p 6.50p 65275
24/05/2021 6.00p 6.80p 5.68p 6.50p 794081
21/05/2021 6.25p 6.35p 5.67p 6.00p 133218
20/05/2021 6.65p 6.90p 6.05p 6.90p 359931
19/05/2021 6.65p 6.84p 6.34p 6.65p 59440
18/05/2021 6.25p 6.65p 6.00p 6.65p 558084
17/05/2021 6.50p 6.50p 6.05p 6.25p 463225
14/05/2021 6.75p 7.00p 6.25p 6.75p 938935
13/05/2021 6.60p 6.67p 6.00p 6.25p 506993
12/05/2021 6.60p 6.69p 6.22p 6.60p 89641
11/05/2021 7.10p 7.19p 6.05p 6.60p 1208796
10/05/2021 7.25p 7.30p 6.50p 7.10p 447604
07/05/2021 7.25p 7.33p 7.01p 7.25p 78171
06/05/2021 7.50p 7.50p 7.01p 7.25p 132497
05/05/2021 7.50p 7.87p 7.17p 7.50p 179739
04/05/2021 7.25p 7.50p 7.10p 7.25p 438201
03/05/2021 7.40p 7.50p 7.19p 7.25p 375630
30/04/2021 7.40p 7.50p 7.19p 7.25p 375630
29/04/2021 7.50p 7.50p 7.23p 7.40p 495628
28/04/2021 7.50p 7.50p 7.21p 7.50p 225175
27/04/2021 7.50p 7.50p 7.20p 7.50p 719887
26/04/2021 7.60p 7.80p 7.50p 7.50p 250274
23/04/2021 7.35p 7.50p 7.27p 7.35p 266628
22/04/2021 7.60p 7.60p 7.31p 7.35p 455707
21/04/2021 7.60p 7.60p 7.37p 7.60p 215380
20/04/2021 7.75p 8.00p 7.40p 7.50p 1059393
19/04/2021 7.75p 7.95p 7.55p 7.75p 366888
16/04/2021 7.75p 8.00p 6.50p 8.00p 729070
15/04/2021 8.00p 8.25p 7.50p 7.75p 924638
14/04/2021 8.00p 8.00p 7.58p 8.00p 693578
13/04/2021 8.00p 8.00p 7.58p 8.00p 707153
12/04/2021 7.95p 8.00p 7.58p 8.00p 1057205
09/04/2021 7.60p 8.20p 7.36p 7.95p 1101903
08/04/2021 7.85p 8.00p 7.20p 7.60p 276533
07/04/2021 7.85p 7.99p 7.50p 7.85p 205823
06/04/2021 7.85p 8.10p 7.50p 7.85p 458618
05/04/2021 8.00p 8.50p 7.64p 7.85p 673238
02/04/2021 8.00p 8.50p 7.64p 7.85p 673238
01/04/2021 8.00p 8.50p 7.64p 7.85p 673238
31/03/2021 7.63p 7.75p 7.55p 7.63p 395220

*Close Price adjusted for both dividends and splits