Contango Holdings (CGO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
30/03/2021 7.75p 7.75p 7.50p 7.63p 255383
29/03/2021 7.88p 8.00p 7.50p 7.75p 460129
26/03/2021 7.75p 8.68p 7.75p 7.88p 1263501
25/03/2021 7.25p 7.35p 7.00p 7.13p 383838
24/03/2021 7.75p 7.75p 7.08p 7.25p 647345
23/03/2021 7.75p 8.00p 7.53p 7.75p 399420
22/03/2021 8.63p 8.74p 8.00p 8.00p 437432
19/03/2021 8.75p 9.00p 8.00p 8.63p 1122467
18/03/2021 9.75p 10.50p 8.57p 9.50p 3493586
17/03/2021 9.00p 9.50p 8.50p 9.20p 216399
16/03/2021 9.25p 9.50p 8.50p 9.00p 391321
15/03/2021 7.60p 9.00p 7.50p 8.75p 747255
12/03/2021 7.63p 7.92p 7.24p 7.60p 406069
11/03/2021 7.63p 7.85p 7.52p 7.63p 208994
10/03/2021 7.63p 8.00p 7.30p 7.63p 212692
09/03/2021 7.75p 7.80p 7.34p 7.63p 274432
08/03/2021 7.75p 7.75p 7.53p 7.75p 26456
05/03/2021 7.40p 8.00p 7.40p 7.75p 858824
04/03/2021 7.88p 7.95p 7.25p 7.40p 372101
03/03/2021 8.38p 8.38p 7.50p 7.88p 363571
02/03/2021 8.63p 8.63p 8.04p 8.38p 136321
01/03/2021 8.63p 8.66p 8.50p 8.63p 150498
26/02/2021 9.13p 9.13p 8.51p 8.63p 220561
25/02/2021 8.75p 9.13p 8.75p 9.13p 282614
24/02/2021 8.75p 9.00p 8.25p 8.60p 300834
23/02/2021 9.25p 9.37p 8.50p 8.60p 581873
22/02/2021 9.25p 9.50p 9.00p 9.25p 588249
19/02/2021 9.25p 9.45p 9.00p 9.25p 764891
18/02/2021 9.50p 9.50p 9.00p 9.00p 350372
17/02/2021 9.50p 9.59p 9.00p 9.50p 113664
16/02/2021 9.38p 9.69p 9.21p 9.50p 319272
15/02/2021 9.25p 10.00p 9.08p 9.75p 724908
12/02/2021 8.70p 9.47p 8.50p 9.25p 314273
11/02/2021 8.50p 8.70p 8.50p 8.70p 231647
10/02/2021 8.25p 8.89p 8.17p 8.50p 166431
09/02/2021 7.88p 8.50p 7.79p 8.25p 514857
08/02/2021 7.88p 8.10p 7.72p 7.88p 191666
05/02/2021 8.25p 8.34p 7.50p 7.88p 712560
04/02/2021 8.25p 8.55p 7.80p 8.55p 340086
03/02/2021 8.13p 8.30p 8.00p 8.25p 377180
02/02/2021 8.25p 8.29p 8.00p 8.13p 170486
01/02/2021 8.13p 8.50p 8.00p 8.25p 554838
29/01/2021 7.50p 8.50p 7.25p 8.00p 867934
28/01/2021 7.50p 7.50p 7.00p 7.25p 412206
27/01/2021 7.63p 7.70p 7.25p 7.63p 293367
26/01/2021 7.75p 7.75p 7.25p 7.63p 689259
25/01/2021 7.75p 7.77p 7.50p 7.75p 196820
22/01/2021 7.98p 8.17p 7.50p 7.75p 253452
21/01/2021 7.98p 8.23p 7.70p 7.70p 365303
20/01/2021 8.10p 8.34p 7.70p 7.98p 233558
19/01/2021 8.13p 8.46p 7.50p 8.10p 650985
18/01/2021 8.13p 8.25p 8.00p 8.13p 187331
15/01/2021 8.63p 8.79p 8.00p 8.13p 193598
14/01/2021 8.63p 8.96p 8.25p 8.63p 44163
13/01/2021 7.98p 8.93p 7.75p 8.63p 568032
12/01/2021 7.95p 8.14p 7.25p 7.30p 1020614
11/01/2021 8.40p 8.75p 7.65p 7.95p 537931
08/01/2021 9.00p 9.25p 8.29p 8.40p 452668
07/01/2021 9.00p 9.27p 8.53p 9.00p 568473
06/01/2021 8.75p 9.50p 8.38p 9.00p 738330
05/01/2021 8.50p 9.25p 8.01p 8.75p 849741
04/01/2021 8.00p 8.98p 8.00p 8.50p 888075
31/12/2020 8.25p 8.50p 7.70p 8.00p 217500
30/12/2020 8.35p 8.48p 7.80p 8.25p 333128
24/12/2020 7.50p 8.25p 7.26p 8.00p 1248562
23/12/2020 7.38p 7.75p 7.00p 7.75p 456979
22/12/2020 7.25p 7.75p 7.00p 7.38p 558624
21/12/2020 7.50p 7.75p 7.09p 7.25p 914360
18/12/2020 7.38p 7.75p 6.75p 7.50p 1633543
17/12/2020 8.00p 8.40p 7.11p 7.25p 1068525
16/12/2020 7.25p 8.45p 7.00p 8.00p 1962031
15/12/2020 9.25p 10.48p 6.49p 7.00p 4624027
14/12/2020 8.00p 8.50p 7.76p 8.38p 819600
11/12/2020 7.25p 8.50p 7.05p 8.50p 1369897
10/12/2020 6.88p 7.39p 6.85p 7.00p 964638
09/12/2020 6.40p 7.38p 5.95p 6.88p 1363883
08/12/2020 6.20p 6.69p 5.80p 6.30p 1149465
07/12/2020 6.25p 6.72p 5.80p 6.30p 2179037
04/12/2020 6.00p 7.00p 5.83p 6.00p 2188875
03/12/2020 4.90p 6.00p 4.71p 6.00p 2402846
02/12/2020 4.65p 4.97p 4.60p 4.90p 715206
01/12/2020 4.75p 4.79p 4.65p 4.65p 72263
30/11/2020 4.75p 4.79p 4.75p 4.75p 143690
27/11/2020 4.95p 4.96p 4.71p 4.75p 448357
26/11/2020 4.95p 4.96p 4.90p 4.95p 275743
25/11/2020 4.95p 4.97p 4.90p 4.95p 230054
24/11/2020 5.20p 5.20p 5.05p 5.05p 2000
23/11/2020 5.00p 5.28p 5.00p 5.20p 662062
20/11/2020 5.05p 5.17p 4.83p 5.00p 2228877
19/11/2020 5.15p 5.24p 5.00p 5.15p 80005
18/11/2020 5.30p 5.30p 5.03p 5.15p 5944
17/11/2020 5.65p 5.65p 5.30p 5.30p 138111
16/11/2020 5.60p 5.70p 5.58p 5.65p 268711
13/11/2020 5.60p 5.60p 5.45p 5.60p 126905
12/11/2020 5.60p 5.60p 5.41p 5.60p 38794
10/11/2020 5.55p 5.55p 5.30p 5.45p 53843
09/11/2020 5.60p 5.60p 5.43p 5.60p 126630
06/11/2020 5.55p 5.80p 5.42p 5.60p 380215
05/11/2020 5.25p 5.70p 5.08p 5.55p 288598
04/11/2020 5.00p 5.39p 5.00p 5.25p 88276
03/11/2020 5.10p 5.15p 5.00p 5.00p 128202
02/11/2020 5.30p 5.30p 5.05p 5.10p 178075
30/10/2020 5.50p 5.52p 5.20p 5.30p 271024
29/10/2020 5.20p 5.89p 5.20p 5.45p 858925
28/10/2020 5.80p 5.84p 5.13p 5.20p 802215
27/10/2020 5.75p 5.84p 5.50p 5.80p 1369643
26/10/2020 6.20p 6.20p 5.60p 6.05p 956822
23/10/2020 5.60p 6.30p 5.60p 6.20p 715087
22/10/2020 5.50p 5.74p 5.50p 5.60p 1156955
21/10/2020 5.50p 5.70p 5.50p 5.50p 263160
20/10/2020 5.30p 5.77p 4.96p 5.55p 940736
19/10/2020 5.50p 6.47p 5.11p 5.30p 441555
16/10/2020 5.00p 5.27p 4.68p 5.00p 213305
15/10/2020 4.75p 5.37p 4.68p 5.00p 454113
14/10/2020 5.00p 5.00p 4.56p 4.75p 270000
13/10/2020 4.75p 5.00p 4.75p 5.00p 72000
12/10/2020 4.75p 4.75p 4.75p 4.75p 0
09/10/2020 4.75p 4.75p 4.75p 4.75p 500000
08/10/2020 4.75p 4.75p 4.75p 4.75p 0
07/10/2020 4.75p 4.75p 4.75p 4.75p 200000
06/10/2020 4.75p 4.75p 4.75p 4.75p 0
05/10/2020 4.75p 4.75p 4.75p 4.75p 0
02/10/2020 4.75p 4.75p 4.75p 4.75p 0
01/10/2020 4.75p 4.75p 4.70p 4.75p 42342
30/09/2020 4.75p 4.76p 4.75p 4.76p 70000
29/09/2020 4.75p 4.94p 4.75p 4.75p 100000
28/09/2020 4.75p 4.75p 4.51p 4.75p 43872
25/09/2020 4.75p 4.94p 4.75p 4.75p 22000
24/09/2020 5.00p 5.00p 5.00p 5.00p 0
23/09/2020 5.00p 5.20p 4.52p 5.00p 41228
22/09/2020 5.00p 5.00p 5.00p 5.00p 150000
21/09/2020 5.00p 5.00p 4.53p 5.00p 57587
18/09/2020 4.75p 5.00p 4.53p 5.00p 44876
17/09/2020 4.75p 4.94p 4.52p 4.75p 40054
16/09/2020 4.75p 4.75p 4.52p 4.75p 40598
15/09/2020 5.00p 5.00p 4.52p 5.00p 10000
14/09/2020 5.00p 5.00p 4.52p 5.00p 100000
11/09/2020 5.00p 5.20p 5.00p 5.00p 21869
10/09/2020 5.00p 5.00p 5.00p 5.00p 0
09/09/2020 5.00p 5.00p 4.63p 5.00p 100000
08/09/2020 5.00p 5.00p 5.00p 5.00p 0
07/09/2020 5.00p 5.00p 5.00p 5.00p 0
04/09/2020 5.00p 5.00p 4.63p 5.00p 6257
03/09/2020 5.00p 5.25p 4.62p 5.00p 126200
02/09/2020 5.50p 5.50p 4.60p 5.00p 262544
01/09/2020 5.50p 5.50p 5.05p 5.50p 502125
28/08/2020 5.50p 5.50p 5.50p 5.50p 0
27/08/2020 5.50p 5.50p 5.30p 5.50p 28976
26/08/2020 5.50p 5.70p 5.30p 5.50p 136524
25/08/2020 5.50p 5.85p 5.25p 5.50p 319314
24/08/2020 5.50p 5.90p 5.25p 5.50p 155813
21/08/2020 5.50p 5.62p 5.48p 5.50p 261054
20/08/2020 5.10p 5.70p 5.10p 5.50p 380123
19/08/2020 4.75p 5.20p 4.73p 5.10p 356316
18/08/2020 4.65p 4.97p 4.65p 4.65p 200000
17/08/2020 4.35p 4.68p 4.35p 4.65p 327254
14/08/2020 4.25p 4.50p 4.03p 4.35p 616945
13/08/2020 4.25p 4.25p 4.25p 4.25p 0
12/08/2020 4.25p 4.25p 4.00p 4.25p 25000
11/08/2020 4.50p 4.50p 4.25p 4.25p 0
10/08/2020 4.50p 4.50p 4.50p 4.50p 0
07/08/2020 4.50p 4.50p 4.50p 4.50p 0
06/08/2020 4.50p 4.50p 4.00p 4.50p 23000
05/08/2020 4.50p 4.50p 4.50p 4.50p 0
04/08/2020 4.50p 4.50p 4.50p 4.50p 0
03/08/2020 4.65p 4.65p 4.30p 4.50p 60000

*Close Price adjusted for both dividends and splits