1. Share Prices

  2. Contango Holdings PLC (CGO)

0.95p-0.03 (-2.56%)12 Sep 2025, 17:15
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 12, 20250.97p1.05p0.90p0.95p2,320,527
Sep 11, 20250.97p1.10p0.95p0.97p9,219,798
Sep 10, 20250.90p0.99p0.85p0.95p6,603,680
Sep 9, 20250.90p0.95p0.85p0.90p3,381,995
Sep 8, 20250.90p0.95p0.85p0.90p1,512,654
Sep 5, 20250.90p0.95p0.88p0.90p49,262
Sep 4, 20250.88p0.90p0.85p0.90p624,190
Sep 3, 20250.82p0.90p0.82p0.86p2,340,311
Sep 2, 20250.82p0.87p0.81p0.82p183,733
Sep 1, 20250.82p0.85p0.81p0.82p200,499
Aug 29, 20250.82p0.83p0.83p0.82p110,469
Aug 28, 20250.88p0.85p0.80p0.80p1,748,669
Aug 27, 20250.88p0.89p0.87p0.88p550,000
Aug 26, 20250.90p0.95p0.85p0.88p4,172,849
Aug 22, 20250.90p0.95p0.95p0.90p1,000
Aug 21, 20250.90p0.95p0.87p0.90p1,566,364
Aug 20, 20250.90p0.95p0.85p0.90p7,187
Aug 19, 20250.90p0.87p0.80p0.80p751,101
Aug 18, 20250.90p0.87p0.87p0.90p187,478
Aug 15, 20250.90p0.95p0.87p0.90p190,472
Aug 14, 20250.90p0.94p0.80p0.90p9,679
Aug 13, 20250.85p0.90p0.80p0.88p2,520,425
Aug 12, 20250.85p0.84p0.80p0.80p98,909
Aug 11, 20250.85p0.88p0.85p0.85p834,354
Aug 8, 20250.82p0.85p0.82p0.82p1,500,250
Aug 7, 20250.82p0.80p0.80p0.80p695,496
Aug 6, 20250.82p0.84p0.80p0.82p897,764
Aug 5, 20250.88p0.90p0.85p0.82p1,813,214
Aug 4, 20250.88p0.90p0.85p0.88p98,736
Aug 1, 20250.88p0.87p0.85p0.88p371,108
Jul 31, 20250.88p0.90p0.85p0.88p1,195,951
Jul 30, 20250.93p0.91p0.81p0.88p21,601,402
Jul 29, 20250.97p0.95p0.90p0.93p1,213,038
Jul 28, 20250.97p0.95p0.95p0.97p750,000
Jul 25, 20250.97p1.00p0.95p0.97p1,517,408
Jul 24, 20250.97p1.00p0.96p0.97p73,000
Jul 23, 20250.97p1.00p1.00p0.97p328
Jul 22, 20250.97p1.00p0.95p0.97p336,986
Jul 21, 20251.00p1.00p1.00p0.97p2,250
Jul 18, 20250.97p1.00p0.96p0.97p217,504
Jul 17, 20251.05p1.05p0.92p0.97p2,251,473
Jul 16, 20251.02p1.10p0.95p1.05p319,425
Jul 15, 20251.05p1.10p1.00p1.02p1,672,533
Jul 14, 20251.02p1.10p0.95p1.05p2,829,067
Jul 10, 20251.02p1.03p0.97p1.02p205,386
Jul 8, 20251.02p0.98p0.97p1.02p267,518
Jul 7, 20251.02p1.10p0.95p1.02p1,192,048
Jul 4, 20251.05p1.10p0.95p1.02p3,539,582
Jul 3, 20251.05p1.10p1.01p1.05p1,825,791
Jul 2, 20250.97p1.10p0.90p1.05p833,583
1234
Showing 1 to 50 of 199

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day. Today's data available from 8:15am.