1. Share Prices

  2. Contango Holdings PLC (CGO)

0.83p-0.05 (-5.71%)05 Aug 2025, 17:19
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
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
Jul 1, 20250.97p1.05p0.90p0.97p109,305
Jun 30, 20250.97p1.05p0.95p0.97p8,482
Jun 27, 20250.97p1.05p0.95p0.97p117,284
Jun 26, 20250.97p1.05p1.04p0.97p20,603
Jun 25, 20250.95p1.05p0.90p0.97p822,003
Jun 24, 20250.95p1.00p0.94p0.95p1,828,860
Jun 23, 20250.95p1.00p0.93p0.95p3,269,411
Jun 20, 20250.95p1.00p0.90p0.95p1,333,416
Jun 19, 20250.95p1.00p0.91p0.95p2,197,727
Jun 18, 20251.00p1.00p0.90p0.95p2,987,660
Jun 17, 20251.05p1.05p0.95p1.00p542,262
Jun 16, 20251.02p1.10p0.97p1.02p284,650
Jun 13, 20251.00p1.10p0.95p1.02p7,050,124
Jun 12, 20250.95p1.10p0.90p1.00p3,782,987
Jun 11, 20250.95p0.99p0.90p0.95p80,080
Jun 10, 20251.00p1.00p0.90p0.95p1,392,953
Jun 9, 20251.02p1.10p0.96p1.00p4,112,921
Jun 6, 20250.85p1.08p0.85p1.02p3,846,849
Jun 5, 20250.82p0.90p0.80p0.85p1,842,685
Jun 4, 20250.82p0.85p0.80p0.82p494,137
Jun 3, 20250.82p0.85p0.80p0.82p126,640
Jun 2, 20250.82p0.85p0.80p0.82p144,882
May 30, 20250.95p0.93p0.80p0.82p4,198,239
May 29, 20250.95p1.00p0.90p0.95p279,344
May 28, 20251.00p1.10p0.91p0.95p749,155
May 27, 20251.00p1.10p0.90p1.00p27,832
May 23, 20251.00p1.10p0.92p1.00p120,886
1234
Showing 1 to 50 of 200

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.