1. Share Prices

  2. Contango Holdings PLC (CGO)

1.30p+0.00 (+0.00%)30 Sep 2024, 16:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Contango Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 30, 20241.30p1.40p1.23p1.30p3,849,636
Sep 27, 20241.15p1.40p1.13p1.30p2,679,358
Sep 26, 20241.15p1.19p1.13p1.15p2,926,820
Sep 25, 20241.07p1.20p1.06p1.15p1,111,202
Sep 24, 20241.05p1.10p1.00p1.10p1,259,407
Sep 23, 20241.00p1.10p1.00p1.05p1,229,511
Sep 20, 20241.05p1.05p0.95p1.00p1,862,957
Sep 19, 20241.05p1.05p0.96p1.05p3,159,301
Sep 18, 20241.05p1.07p1.00p1.05p672,704
Sep 17, 20241.10p1.20p1.00p1.05p916,839
Sep 16, 20241.20p1.30p1.01p1.10p5,390,483
Sep 13, 20241.15p1.10p1.10p1.15p11
Sep 12, 20241.15p1.20p1.11p1.15p484,383
Sep 11, 20241.25p1.22p1.12p1.15p1,448,109
Sep 10, 20241.25p1.22p1.21p1.25p500,000
Sep 9, 20241.25p1.23p1.22p1.25p2,500,000
Sep 6, 20241.25p1.25p1.22p1.25p40,688
Sep 5, 20241.25p1.28p1.28p1.25p10,906
Sep 4, 20241.25p1.28p1.20p1.25p68,818
Sep 3, 20241.25p1.28p1.22p1.25p195,051
Sep 2, 20241.20p1.40p1.11p1.25p2,849,732
Aug 30, 20241.20p1.12p1.12p1.20p53,846
Aug 29, 20241.20p1.23p1.10p1.20p4,312
Aug 28, 20241.25p1.30p1.10p1.20p235,322
Aug 27, 20241.25p1.24p1.22p1.25p642,424
Aug 23, 20241.25p1.25p1.15p1.25p736,861
Aug 22, 20241.25p1.21p1.21p1.25p123,638
Aug 21, 20241.15p1.25p1.10p1.25p1,165,430
Aug 20, 20241.40p1.40p1.12p1.15p3,929,897
Aug 19, 20241.40p1.37p1.32p1.40p701,178
Aug 16, 20241.25p1.50p1.11p1.40p2,521,230
Aug 15, 20241.25p1.11p1.11p1.25p271,401
Aug 14, 20241.25p1.11p1.11p1.25p148,947
Aug 13, 20241.25p1.40p1.40p1.25p1,989
Aug 12, 20241.23p1.21p1.10p1.25p750,827
Aug 9, 20241.23p1.40p1.09p1.23p382,615
Aug 8, 20241.23p1.20p1.08p1.23p294,692
Aug 7, 20241.10p1.20p1.00p1.23p15,436
Aug 6, 20241.10p1.09p1.00p1.10p341,195
Aug 5, 20241.10p1.15p1.01p1.10p70,101
Aug 2, 20241.20p1.30p1.11p1.15p898,650
Aug 1, 20241.30p1.40p1.16p1.20p1,224,152
Jul 31, 20241.30p1.40p1.20p1.30p803,081
Jul 30, 20241.30p1.37p1.21p1.30p568,209
Jul 29, 20241.15p1.35p1.10p1.30p2,174,966
Jul 26, 20241.15p1.20p1.10p1.15p342,187
Jul 25, 20241.20p1.17p1.10p1.15p3,811,414
Jul 24, 20241.20p1.30p1.18p1.20p1,013,652
Jul 23, 20241.25p1.30p1.16p1.30p741,530
Jul 22, 20241.25p1.27p1.10p1.25p108,395
12345
Showing 1 to 50 of 245

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
10 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC190.405.90
Auction Technology Group PLC435.005.58
Greencore Group PLC207.505.01
Lancashire Holdings Limited649.003.67
Fresnillo PLC654.003.48
Beazley PLC780.003.45

Fallers

CompanyPrice% Chg
Bytes Technology Group PLC479.00-5.43
Taylor Wimpey PLC151.95-4.94
Genus PLC2,055.00-4.64
Vistry Group PLC901.00-4.61
Volution Group PLC584.00-4.58
Bluefield Solar Income Fund Limited103.60-4.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.