UK markets closed

Contango Holdings plc (CGO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.92500.0000 (0.00%)
At close: 11:12AM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.92500.92600.90000.92500.9250126,838
25 Apr 20240.92500.95000.91000.92500.92501,183,978
24 Apr 20240.95000.95000.90000.92500.925011,600,211
23 Apr 20240.95000.96000.92600.95000.9500318,917
22 Apr 20240.95001.00000.90000.95000.9500397,843
19 Apr 20240.95000.99700.90000.95000.95006,278,956
18 Apr 20240.95000.99000.90000.90000.90002,553,034
17 Apr 20240.95000.99000.90000.95000.95001,339,850
16 Apr 20240.95000.94800.90000.95000.95001,442,081
15 Apr 20240.95001.00000.90500.95000.9500448,680
12 Apr 20241.00001.10000.90000.95000.95002,564,875
11 Apr 20241.00001.10000.90001.00001.00001,471,326
10 Apr 20241.00001.02000.93201.00001.0000397,337
09 Apr 20241.00001.10000.90000.91000.91001,504,592
08 Apr 20241.05001.10000.90001.00001.00008,997,709
05 Apr 20241.30001.40000.93001.05001.05004,783,198
04 Apr 20241.30001.28801.20801.30001.3000682,847
03 Apr 20241.45001.36601.21401.30001.30001,192,991
02 Apr 20241.50001.60001.30001.30001.3000776,171
28 Mar 20241.65001.67501.41001.41001.4100524,980
27 Mar 20241.90001.90001.70001.70001.7000753,105
26 Mar 20241.90002.00001.80001.90001.900083,837
25 Mar 20242.05002.10001.82001.90001.9000760,927
22 Mar 20242.05002.20001.98502.05002.0500359,355
21 Mar 20242.05002.20001.93302.19002.1900332,238
20 Mar 20241.85002.08001.78102.05002.0500482,972
19 Mar 20241.80001.90001.73301.90001.9000690,809
18 Mar 20241.70001.90001.73301.80001.8000243,279
15 Mar 20241.70001.80001.67001.75001.7500842,269
14 Mar 20241.65001.80001.65601.80001.8000480,586
13 Mar 20241.65001.80001.50001.78001.7800138,161
12 Mar 20241.60001.70001.58801.65001.6500431,228
11 Mar 20241.60001.71501.56001.60001.6000826,545
08 Mar 20241.60001.70001.52501.60001.6000583,444
07 Mar 20241.65001.80001.60001.60001.6000922,954
06 Mar 20241.70001.80001.60001.65001.65001,271,420
05 Mar 20241.60001.78001.50001.75001.75001,524,457
04 Mar 20241.80001.80001.52501.60001.60001,376,700
01 Mar 20242.05002.04001.55001.80001.80006,049,783
29 Feb 20242.35002.30002.00002.05002.05002,205,762
28 Feb 20242.25002.40002.20002.35002.3500971,118
27 Feb 20242.50002.47502.03002.20002.20004,499,375
26 Feb 20242.50002.70002.45102.50002.5000718,112
23 Feb 20242.40002.60002.38802.59002.5900379,156
22 Feb 20242.40002.46002.37502.46002.460078,486
21 Feb 20242.40002.50002.36602.40002.4000931,963
20 Feb 20242.55002.55002.35002.45002.45002,007,931
19 Feb 20242.55002.51502.40002.40002.4000301,913
16 Feb 20242.50002.59002.50202.55002.5500140,822
15 Feb 20242.45002.59002.45602.59002.5900653,211
14 Feb 20242.45002.56002.42502.50002.5000733,709
13 Feb 20242.40002.50002.37502.50002.50002,098,231
12 Feb 20242.30002.50002.20002.50002.50002,681,772
09 Feb 20242.45002.40102.22502.40002.40001,350,436
08 Feb 20242.45002.45002.41502.45002.4500409,072
07 Feb 20242.45002.47002.43002.45002.4500714,194
06 Feb 20242.50002.60002.40002.45002.4500113,497
05 Feb 20242.50002.60002.40002.50002.50001,028,449
02 Feb 20242.55002.65002.43002.50002.50001,831,432
01 Feb 20242.55002.60002.50002.59002.59003,119,248
31 Jan 20242.50002.70002.40002.59002.59002,178,045
30 Jan 20242.50002.60002.40002.50002.50001,890,427
29 Jan 20242.50002.57002.41002.50002.50001,022,883
26 Jan 20242.55002.60002.41002.51002.51002,381,754
25 Jan 20242.50002.90002.50002.55002.55005,148,049
24 Jan 20242.50002.59002.43002.59002.5900885,728
23 Jan 20242.55002.59002.40002.59002.59001,009,270
22 Jan 20242.45002.59002.41502.59002.59001,331,582
19 Jan 20242.40002.60002.31002.55002.55001,416,679
18 Jan 20242.45002.50002.34002.50002.5000780,240
17 Jan 20242.60002.52002.33702.44002.4400862,724
16 Jan 20242.40002.70002.40002.59002.59002,844,489
15 Jan 20242.40002.43502.30002.40002.4000422,237
12 Jan 20242.40002.50002.31302.45002.45001,031,652
11 Jan 20242.45002.51002.31202.45002.4500747,913
10 Jan 20242.40002.52002.38202.45002.4500301,332
09 Jan 20242.40002.50002.50002.50002.500060,000
08 Jan 20242.20002.50002.10002.40002.40001,935,994
05 Jan 20242.65002.65002.22402.23002.23001,324,498
04 Jan 20242.75002.65002.60002.65002.6500410,217
03 Jan 20242.75002.75002.62002.75002.750085,720
02 Jan 20242.75002.90002.60002.75002.7500128,594
29 Dec 20232.75002.62202.60002.75002.7500202,090
28 Dec 20232.70002.90002.52002.75002.7500803,359
27 Dec 20232.60002.80002.52002.70002.7000644,420
22 Dec 20232.40002.70002.30002.60002.6000510,396
21 Dec 20232.60002.69002.10002.50002.50002,444,474
20 Dec 20232.90002.90002.50002.60002.60002,969,509
19 Dec 20232.80002.92002.55002.85002.85002,658,176
18 Dec 20232.80002.90002.70202.80002.8000897,982
15 Dec 20233.00003.20002.70002.90002.90001,825,852
14 Dec 20233.05003.12502.80003.00003.00001,520,682
13 Dec 20233.20003.40002.90003.05003.05001,475,511
12 Dec 20233.15003.40003.00003.20003.2000192,520
11 Dec 20233.15003.30003.00903.15003.15001,059,981
08 Dec 20233.25003.40002.50003.20003.200019,340,330
07 Dec 20233.50003.70003.20003.30003.30001,319,745
06 Dec 20233.50003.70003.31503.50003.5000275,686
05 Dec 20233.55003.61803.40003.50003.5000136,410
04 Dec 20233.55003.46003.43003.55003.550093,936
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...