Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Contango Holdings Ord 1p Historic Prices

 
     
Date Open High Low Close Volume
Oct 27, 2020 5.745 5.844 5.5001 5.80 2,275,451
Oct 26, 2020 6.197 6.197 5.60 6.05 1,088,322
Oct 23, 2020 5.7879 6.299 5.7879 6.20 1,598,420
Oct 22, 2020 5.6799 5.744 5.50 5.60 1,506,955
Oct 21, 2020 5.6888 5.6988 5.50 5.50 263,160
Oct 20, 2020 5.57 5.7699 4.955 5.55 1,419,054
Oct 19, 2020 5.98 6.47 5.11 5.30 11,292,287
Oct 16, 2020 4.68 5.27 4.68 5.00 563,305
Oct 15, 2020 5.19 5.37 4.68 5.00 604,113
Oct 14, 2020 4.74 4.74 4.56 4.75 270,000
Oct 13, 2020 4.99 4.9999 4.99 5.00 72,000
Oct 12, 2020 0.00 0.00 0.00 4.75 0
Oct 9, 2020 0.00 0.00 0.00 4.75 500,000
Oct 8, 2020 0.00 0.00 0.00 4.75 200,000
Oct 7, 2020 0.00 0.00 0.00 4.75 200,000
Oct 6, 2020 0.00 0.00 0.00 4.75 0
Oct 5, 2020 0.00 0.00 0.00 4.75 0
Oct 2, 2020 0.00 0.00 0.00 4.75 0
Oct 1, 2020 4.6999 4.6999 4.6999 4.75 42,342
Sep 30, 2020 4.76 4.76 4.76 4.76 70,000
Sep 29, 2020 4.94 4.94 4.94 4.75 300,000
Sep 28, 2020 4.51 4.51 4.51 4.75 43,872
Sep 25, 2020 4.94 4.94 4.94 4.75 22,000
Sep 24, 2020 0.00 0.00 0.00 5.00 0
Sep 23, 2020 5.1999 5.1999 4.52 5.00 41,228
Sep 22, 2020 0.00 0.00 0.00 5.00 150,000
Sep 21, 2020 4.533 4.533 4.533 5.00 57,587
Sep 18, 2020 4.533 4.533 4.533 5.00 194,876
Sep 17, 2020 4.94 4.94 4.516 4.75 40,054
Sep 16, 2020 4.516 4.516 4.516 4.75 190,598
Sep 15, 2020 4.516 4.516 4.516 5.00 10,000
Sep 14, 2020 4.516 4.516 4.516 5.00 100,000
Sep 11, 2020 5.1999 5.1999 5.19 5.00 21,869
Sep 10, 2020 0.00 0.00 0.00 5.00 0
Sep 9, 2020 4.633 4.633 4.633 5.00 100,000
Sep 8, 2020 0.00 0.00 0.00 5.00 0
Sep 7, 2020 4.633 0.00 0.00 5.00 0
Sep 4, 2020 4.633 4.633 4.633 5.00 6,257
Sep 3, 2020 4.6201 5.25 4.6201 5.00 126,200
Sep 2, 2020 5.44 5.44 4.6001 5.00 412,544
Sep 1, 2020 5.30 5.4999 5.05 5.50 502,125
Aug 31, 2020 0.00 0.00 0.00 5.50 0
Aug 28, 2020 0.00 0.00 0.00 5.50 0
Aug 27, 2020 5.30 5.30 5.30 5.50 28,976
Aug 26, 2020 5.70 5.70 5.30 5.50 136,524
Aug 25, 2020 5.8499 5.8499 5.25 5.50 319,314
Aug 24, 2020 5.25 5.90 5.25 5.50 155,813
Aug 21, 2020 5.62 5.62 5.48 5.50 761,387
Aug 20, 2020 5.20 5.70 5.20 5.50 567,628
Aug 19, 2020 4.725 5.20 4.725 5.10 1,046,164
Showing 1 to 50 of 261