Market data

Select a section

Contango Holdings

(CGO)
Sector: Precious Metals and Mining
1.05p
0.00p 0.00
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 1.05p 1.05p 0.96p 1.05p 3,159,301
18/09/2024 1.05p 1.07p 1.00p 1.05p 672,704
17/09/2024 1.10p 1.20p 1.00p 1.05p 916,839
16/09/2024 1.20p 1.30p 1.02p 1.10p 5,390,483
13/09/2024 1.15p 1.15p 1.10p 1.15p 11
12/09/2024 1.15p 1.20p 1.11p 1.15p 484,383
11/09/2024 1.25p 1.25p 1.12p 1.25p 1,448,109
10/09/2024 1.25p 1.25p 1.21p 1.25p 500,000
09/09/2024 1.25p 1.25p 1.22p 1.25p 2,500,000
06/09/2024 1.25p 1.25p 1.22p 1.25p 40,688
05/09/2024 1.25p 1.28p 1.25p 1.25p 10,906
04/09/2024 1.25p 1.28p 1.20p 1.25p 68,818
03/09/2024 1.25p 1.28p 1.22p 1.25p 195,051
02/09/2024 1.20p 1.40p 1.11p 1.20p 2,849,732
30/08/2024 1.20p 1.20p 1.12p 1.20p 53,846
29/08/2024 1.20p 1.23p 1.10p 1.20p 4,312
28/08/2024 1.25p 1.30p 1.10p 1.20p 235,322
27/08/2024 1.25p 1.25p 1.22p 1.25p 642,424
26/08/2024 1.25p 1.25p 1.21p 1.25p 123,638
23/08/2024 1.25p 1.25p 1.21p 1.25p 123,638
22/08/2024 1.25p 1.25p 1.21p 1.25p 123,638
21/08/2024 1.15p 1.25p 1.10p 1.25p 1,165,430
20/08/2024 1.40p 1.40p 1.12p 1.15p 3,929,897
19/08/2024 1.40p 1.40p 1.33p 1.40p 701,178
16/08/2024 1.25p 1.50p 1.11p 1.40p 2,521,230
15/08/2024 1.25p 1.25p 1.11p 1.25p 271,401
14/08/2024 1.25p 1.25p 1.11p 1.25p 148,947
13/08/2024 1.25p 1.40p 1.25p 1.25p 1,989
12/08/2024 1.23p 1.25p 1.10p 1.25p 750,827
09/08/2024 1.23p 1.40p 1.10p 1.23p 382,615
08/08/2024 1.23p 1.23p 1.08p 1.23p 294,692
07/08/2024 1.10p 1.23p 1.00p 1.23p 15,436
06/08/2024 1.10p 1.10p 1.00p 1.10p 341,195
05/08/2024 1.10p 1.15p 1.01p 1.10p 70,101
02/08/2024 1.20p 1.30p 1.11p 1.15p 898,650
01/08/2024 1.30p 1.40p 1.16p 1.20p 1,224,152
31/07/2024 1.30p 1.40p 1.20p 1.30p 803,081
30/07/2024 1.30p 1.37p 1.21p 1.30p 568,209
29/07/2024 1.15p 1.36p 1.10p 1.30p 2,174,966
26/07/2024 1.15p 1.20p 1.11p 1.15p 342,187
25/07/2024 1.20p 1.20p 1.10p 1.15p 3,811,414
24/07/2024 1.20p 1.30p 1.18p 1.20p 1,013,652
23/07/2024 1.25p 1.30p 1.16p 1.30p 741,530
22/07/2024 1.25p 1.27p 1.10p 1.25p 108,395
19/07/2024 1.25p 1.40p 1.10p 1.25p 65,724
18/07/2024 1.25p 1.50p 1.15p 1.20p 3,887,381
17/07/2024 1.18p 1.18p 1.10p 1.18p 228,000
16/07/2024 1.18p 1.25p 1.11p 1.18p 1,143,070
15/07/2024 1.23p 1.25p 1.14p 1.18p 942,787
12/07/2024 1.35p 1.35p 1.21p 1.23p 1,258,419
11/07/2024 1.35p 1.40p 1.30p 1.35p 50,976
10/07/2024 1.40p 1.40p 1.30p 1.35p 2,554,554
09/07/2024 1.40p 1.50p 1.30p 1.40p 521,776
08/07/2024 1.40p 1.43p 1.33p 1.40p 1,195,165
05/07/2024 1.40p 1.50p 1.30p 1.40p 193,986
04/07/2024 1.40p 1.60p 1.30p 1.40p 2,975,919
03/07/2024 1.80p 1.84p 1.30p 1.40p 3,417,931
02/07/2024 1.55p 1.70p 1.43p 1.50p 3,876,121
01/07/2024 1.05p 1.44p 1.05p 1.40p 11,818,668
28/06/2024 1.13p 1.13p 1.00p 1.05p 1,726,456
27/06/2024 1.13p 1.15p 1.10p 1.13p 15,043
26/06/2024 1.13p 1.15p 1.10p 1.13p 562,710
25/06/2024 1.13p 1.15p 1.10p 1.13p 26,362
24/06/2024 1.15p 1.20p 1.11p 1.13p 177,269
21/06/2024 1.25p 1.25p 1.10p 1.15p 2,182,698
20/06/2024 1.25p 1.30p 1.20p 1.25p 2,175,864
19/06/2024 1.25p 1.25p 1.20p 1.25p 337,663
18/06/2024 1.25p 1.30p 1.20p 1.25p 706,951
17/06/2024 1.15p 1.69p 1.15p 1.30p 8,506,072
14/06/2024 0.98p 0.98p 0.93p 0.98p 33,000
13/06/2024 0.98p 0.99p 0.91p 0.98p 1,477,136
12/06/2024 0.98p 0.99p 0.93p 0.98p 402,839
11/06/2024 0.93p 1.00p 0.92p 0.98p 2,260,322
10/06/2024 0.93p 0.93p 0.90p 0.93p 3,348,704
07/06/2024 0.95p 0.95p 0.90p 0.93p 375,000
06/06/2024 0.95p 0.95p 0.94p 0.95p 0
05/06/2024 0.95p 1.00p 0.95p 0.95p 2,104
04/06/2024 0.95p 1.00p 0.90p 0.95p 43,005
03/06/2024 0.95p 1.00p 0.90p 0.95p 90,928
31/05/2024 0.95p 0.95p 0.90p 0.95p 84,426
30/05/2024 0.95p 1.00p 0.90p 0.95p 117,931
29/05/2024 0.95p 0.95p 0.90p 0.95p 73,042
28/05/2024 0.95p 1.00p 0.90p 0.95p 3,442
27/05/2024 0.95p 0.95p 0.90p 0.95p 60,571
24/05/2024 0.95p 0.95p 0.90p 0.95p 60,571
23/05/2024 0.95p 0.95p 0.90p 0.95p 219,165
22/05/2024 0.95p 0.95p 0.90p 0.95p 410,902
21/05/2024 0.95p 0.95p 0.91p 0.95p 524,828
20/05/2024 0.95p 0.95p 0.92p 0.95p 415,591
17/05/2024 0.95p 1.00p 0.90p 0.95p 30,171
16/05/2024 0.95p 0.96p 0.92p 0.95p 31,751
15/05/2024 0.95p 0.96p 0.95p 0.95p 23,563
14/05/2024 0.95p 1.00p 0.90p 0.95p 86,686
13/05/2024 0.95p 1.00p 0.90p 0.95p 713,819
10/05/2024 0.98p 0.98p 0.91p 0.95p 899,853
09/05/2024 0.98p 1.00p 0.95p 0.95p 165,946
08/05/2024 0.98p 0.98p 0.95p 0.98p 325,254
07/05/2024 0.98p 1.00p 0.95p 0.98p 802,538
06/05/2024 0.98p 1.00p 0.96p 0.98p 5,990,078
03/05/2024 0.98p 1.00p 0.96p 0.98p 5,990,078
02/05/2024 0.95p 1.00p 0.88p 0.98p 4,002,841
01/05/2024 0.93p 0.95p 0.90p 0.93p 775,124
30/04/2024 0.93p 0.93p 0.90p 0.93p 17,569
29/04/2024 0.93p 0.95p 0.88p 0.93p 10,310,968
26/04/2024 0.93p 0.93p 0.90p 0.93p 126,838
25/04/2024 0.93p 0.95p 0.91p 0.93p 1,183,978
24/04/2024 0.95p 0.95p 0.90p 0.93p 11,600,211
23/04/2024 0.95p 0.96p 0.93p 0.95p 318,917
22/04/2024 0.95p 1.00p 0.90p 0.95p 397,843
19/04/2024 0.95p 1.00p 0.90p 0.95p 6,278,956
18/04/2024 0.95p 0.99p 0.90p 0.90p 2,553,034
17/04/2024 0.95p 0.99p 0.90p 0.95p 1,339,850
16/04/2024 0.95p 0.95p 0.90p 0.95p 1,442,081
15/04/2024 0.95p 1.00p 0.91p 0.95p 448,680
12/04/2024 1.00p 1.10p 0.90p 0.95p 2,564,875
11/04/2024 1.00p 1.10p 0.90p 1.00p 1,471,326
10/04/2024 1.00p 1.02p 0.93p 1.00p 397,337
09/04/2024 1.00p 1.10p 0.90p 0.91p 1,504,592
08/04/2024 1.05p 1.10p 0.90p 1.00p 8,997,709
05/04/2024 1.30p 1.40p 0.93p 1.05p 4,783,198
04/04/2024 1.30p 1.30p 1.21p 1.30p 682,847
03/04/2024 1.45p 1.45p 1.21p 1.30p 1,192,991
02/04/2024 1.50p 1.60p 1.30p 1.30p 776,171
01/04/2024 1.65p 1.68p 1.41p 1.41p 524,980
29/03/2024 1.65p 1.68p 1.41p 1.41p 524,980
28/03/2024 1.65p 1.68p 1.41p 1.41p 524,980
27/03/2024 1.90p 1.90p 1.70p 1.70p 753,105
26/03/2024 1.90p 2.00p 1.80p 1.90p 83,837
25/03/2024 2.05p 2.10p 1.82p 1.90p 760,927
22/03/2024 2.05p 2.20p 1.99p 2.05p 359,355
21/03/2024 2.05p 2.20p 1.93p 2.19p 332,238
20/03/2024 1.85p 2.08p 1.78p 2.05p 482,972

Market data

Select a section