Market data

Select a section

Contango Holdings

(CGO)
Sector: Precious Metals and Mining
1.03p
-0.03p -2.38
Last updated: 16:55:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 1.05p 1.10p 0.96p 1.03p 3,539,582
03/07/2025 1.05p 1.10p 1.01p 1.05p 325,791
02/07/2025 0.98p 1.10p 0.90p 1.05p 833,584
01/07/2025 0.98p 1.05p 0.90p 0.98p 109,307
30/06/2025 0.98p 1.05p 0.95p 0.98p 8,482
27/06/2025 0.98p 1.05p 0.95p 0.98p 117,284
26/06/2025 0.98p 1.05p 0.98p 0.98p 20,603
25/06/2025 0.95p 1.05p 0.90p 0.98p 822,003
24/06/2025 0.95p 1.00p 0.94p 0.95p 1,828,860
23/06/2025 0.95p 1.00p 0.93p 0.95p 3,269,411
20/06/2025 0.95p 1.00p 0.90p 0.95p 1,333,416
19/06/2025 0.95p 1.00p 0.91p 0.95p 2,197,727
18/06/2025 1.00p 1.00p 0.90p 0.95p 1,987,660
17/06/2025 1.05p 1.05p 0.95p 1.00p 542,263
16/06/2025 1.03p 1.10p 0.97p 1.03p 284,650
13/06/2025 1.00p 1.10p 0.95p 1.03p 7,050,125
12/06/2025 0.95p 1.10p 0.90p 1.00p 3,782,987
11/06/2025 0.95p 0.99p 0.90p 0.95p 80,080
10/06/2025 1.00p 1.00p 0.90p 0.95p 1,392,954
09/06/2025 1.03p 1.10p 0.96p 1.00p 4,112,921
06/06/2025 0.85p 1.08p 0.85p 1.03p 3,846,849
05/06/2025 0.83p 0.85p 0.80p 0.85p 92,686
04/06/2025 0.83p 0.85p 0.80p 0.83p 494,138
03/06/2025 0.83p 0.85p 0.80p 0.83p 126,640
02/06/2025 0.83p 0.85p 0.80p 0.83p 144,882
30/05/2025 0.95p 0.95p 0.80p 0.83p 4,198,240
29/05/2025 0.95p 1.00p 0.90p 0.95p 279,344
28/05/2025 1.00p 1.10p 0.91p 0.95p 749,155
27/05/2025 1.00p 1.10p 0.90p 1.00p 27,833
26/05/2025 1.00p 1.10p 0.92p 1.00p 120,886
23/05/2025 1.00p 1.10p 0.92p 1.00p 120,886
22/05/2025 1.00p 1.10p 0.90p 1.00p 840,952
21/05/2025 1.00p 1.04p 1.00p 1.00p 597,354
20/05/2025 0.95p 1.10p 0.90p 1.05p 682,847
19/05/2025 1.05p 1.10p 0.90p 0.95p 1,097,772
16/05/2025 1.10p 1.20p 1.00p 1.05p 891,517
15/05/2025 1.10p 1.20p 1.07p 1.10p 856,464
14/05/2025 1.10p 1.20p 1.07p 1.10p 2,071,392
13/05/2025 1.10p 1.20p 1.00p 1.10p 16
12/05/2025 1.10p 1.20p 1.00p 1.10p 1,002,089
09/05/2025 0.85p 1.15p 0.85p 1.10p 4,343,273
08/05/2025 0.80p 0.90p 0.78p 0.85p 589,291
07/05/2025 0.80p 0.80p 0.80p 0.80p 0
06/05/2025 0.83p 0.85p 0.80p 0.80p 0
05/05/2025 0.80p 0.85p 0.80p 0.80p 24,267
02/05/2025 0.80p 0.85p 0.80p 0.80p 24,267
01/05/2025 0.83p 0.85p 0.80p 0.80p 541,022
30/04/2025 0.83p 0.85p 0.80p 0.83p 75,300
29/04/2025 0.83p 0.83p 0.81p 0.83p 70,225
28/04/2025 0.90p 0.90p 0.80p 0.83p 2,063,156
25/04/2025 1.05p 1.07p 0.85p 0.90p 1,929,643
24/04/2025 1.10p 1.10p 1.00p 1.05p 375,871
23/04/2025 0.83p 1.09p 0.80p 1.03p 4,019,918
22/04/2025 0.85p 0.85p 0.80p 0.83p 836,020
21/04/2025 0.85p 0.85p 0.80p 0.85p 544
18/04/2025 0.85p 0.85p 0.80p 0.85p 544
17/04/2025 0.85p 0.85p 0.80p 0.85p 544
16/04/2025 0.85p 0.90p 0.85p 0.85p 730
15/04/2025 0.85p 0.86p 0.85p 0.85p 145,000
14/04/2025 0.90p 0.90p 0.81p 0.85p 298,949
11/04/2025 0.90p 0.95p 0.90p 0.90p 255,439
10/04/2025 1.00p 1.00p 0.80p 0.90p 1,467,228
09/04/2025 0.95p 1.00p 0.88p 0.88p 16,996
08/04/2025 0.95p 1.00p 0.88p 0.95p 50,642
07/04/2025 1.03p 1.10p 0.90p 0.95p 184,159
04/04/2025 1.03p 1.03p 0.95p 1.03p 499,212
03/04/2025 1.03p 1.10p 0.95p 1.03p 335,243
02/04/2025 1.03p 1.03p 0.96p 1.03p 78,096
01/04/2025 1.03p 1.03p 1.02p 1.03p 18,000
31/03/2025 1.03p 1.10p 0.99p 1.03p 1,062,518
28/03/2025 1.03p 1.10p 1.02p 1.03p 141,688
27/03/2025 1.03p 1.03p 1.00p 1.03p 1,268,465
26/03/2025 1.03p 1.10p 1.02p 1.03p 1,842,203
25/03/2025 1.03p 1.10p 1.00p 1.03p 155,316
24/03/2025 1.03p 1.09p 1.03p 1.03p 317,876
21/03/2025 1.03p 1.10p 0.95p 1.03p 1,219,736
20/03/2025 1.03p 1.03p 1.03p 1.03p 0
19/03/2025 1.03p 1.03p 1.03p 1.03p 0
18/03/2025 1.03p 1.10p 0.93p 1.03p 250,647
17/03/2025 1.03p 1.03p 1.00p 1.03p 0
14/03/2025 1.03p 1.03p 0.98p 1.03p 525,947
13/03/2025 1.03p 1.10p 1.03p 1.03p 50,543
12/03/2025 1.03p 1.10p 0.96p 1.03p 1,360,051
11/03/2025 1.03p 1.10p 0.99p 1.03p 334,462
10/03/2025 1.03p 1.04p 0.99p 1.03p 180,256
07/03/2025 1.03p 1.05p 0.95p 1.03p 139,331
06/03/2025 1.00p 1.03p 0.99p 1.03p 2,193,244
05/03/2025 1.00p 1.04p 0.96p 1.00p 46,981
04/03/2025 1.00p 1.10p 0.96p 1.00p 351,826
03/03/2025 1.00p 1.00p 0.98p 1.00p 442,600
28/02/2025 1.00p 1.07p 0.98p 1.00p 335,929
27/02/2025 1.08p 1.09p 0.95p 1.00p 2,024,232
26/02/2025 1.08p 1.08p 1.04p 1.08p 9,064
25/02/2025 1.08p 1.15p 1.00p 1.08p 53,799
24/02/2025 1.08p 1.08p 1.05p 1.05p 2,839
21/02/2025 1.05p 1.12p 1.00p 1.08p 1,525,139
20/02/2025 1.05p 1.10p 1.01p 1.05p 312,980
19/02/2025 1.10p 1.10p 1.00p 1.00p 1,475,292
18/02/2025 1.10p 1.15p 1.07p 1.10p 311,205
17/02/2025 1.10p 1.20p 1.00p 1.15p 2,547,410
14/02/2025 1.25p 1.25p 1.05p 1.10p 5,073,806
13/02/2025 1.35p 1.35p 1.10p 1.25p 2,163,813
12/02/2025 1.30p 1.40p 1.10p 1.20p 2,119,207
11/02/2025 1.30p 1.33p 1.22p 1.30p 379,348
10/02/2025 1.35p 1.40p 1.21p 1.30p 377,089
07/02/2025 1.35p 1.50p 1.20p 1.35p 81,290
06/02/2025 1.35p 1.35p 1.26p 1.35p 72,523
05/02/2025 1.40p 1.55p 1.28p 1.44p 532,294
04/02/2025 1.50p 1.50p 1.40p 1.50p 868,148
03/02/2025 1.50p 1.60p 1.40p 1.50p 162,860
31/01/2025 1.50p 1.60p 1.40p 1.59p 101,933
30/01/2025 1.50p 1.52p 1.40p 1.50p 919,168
29/01/2025 1.50p 1.54p 1.40p 1.50p 899,063
28/01/2025 1.50p 1.60p 1.32p 1.45p 2,956,993
27/01/2025 1.50p 1.50p 1.32p 1.50p 198,678
24/01/2025 1.50p 1.54p 1.30p 1.50p 1,045,041
23/01/2025 1.50p 1.54p 1.32p 1.50p 203,754
22/01/2025 1.50p 1.50p 1.30p 1.50p 850,136
21/01/2025 1.50p 1.70p 1.30p 1.50p 1,891,713
20/01/2025 1.50p 1.70p 1.35p 1.50p 525,124
17/01/2025 1.50p 1.55p 1.32p 1.50p 341
16/01/2025 1.50p 1.50p 1.33p 1.50p 53,380
15/01/2025 1.50p 1.50p 1.30p 1.50p 36,437
14/01/2025 1.50p 1.70p 1.30p 1.50p 20,226
13/01/2025 1.50p 1.50p 1.33p 1.50p 298,340
10/01/2025 1.50p 1.70p 1.30p 1.50p 1,834,369
09/01/2025 1.50p 1.64p 1.30p 1.50p 81,924
08/01/2025 1.50p 1.70p 1.30p 1.40p 911,424
07/01/2025 1.50p 1.50p 1.46p 1.50p 256,565
06/01/2025 1.50p 1.70p 1.39p 1.50p 1,782,008

Market data

Select a section