Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Contango Hdg (CGO) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 0.825 0.825 0.80 0.80 695,496
6th Aug 2025 (Wed) 0.825 0.825 0.825 0.825 897,764
5th Aug 2025 (Tue) 0.875 0.875 0.825 0.825 1,813,214
4th Aug 2025 (Mon) 0.875 0.875 0.875 0.875 98,734
1st Aug 2025 (Fri) 0.875 0.875 0.87 0.875 371,108
31st Jul 2025 (Thu) 0.875 0.875 0.875 0.875 1,195,951
30th Jul 2025 (Wed) 0.925 0.90 0.825 0.875 21,601,402
29th Jul 2025 (Tue) 0.975 0.95 0.90 0.925 1,213,038
28th Jul 2025 (Mon) 0.975 0.975 0.975 0.975 750,000
25th Jul 2025 (Fri) 0.975 0.975 0.95 0.975 1,517,408
24th Jul 2025 (Thu) 0.975 0.975 0.975 0.975 73,000
23rd Jul 2025 (Wed) 0.975 0.975 0.975 0.975 328
22nd Jul 2025 (Tue) 0.975 0.975 0.975 0.975 336,986
21st Jul 2025 (Mon) 0.975 0.975 0.975 0.975 2,250
18th Jul 2025 (Fri) 0.975 0.975 0.975 0.975 217,504
17th Jul 2025 (Thu) 1.05 1.05 0.95 0.975 2,251,473
16th Jul 2025 (Wed) 1.025 1.05 1.025 1.05 319,425
15th Jul 2025 (Tue) 1.05 1.05 1.00 1.025 1,672,533
14th Jul 2025 (Mon) 1.025 1.05 1.025 1.05 2,829,065
11th Jul 2025 (Fri) 1.025 1.025 1.025 1.025 0
10th Jul 2025 (Thu) 1.025 1.025 1.025 1.025 205,386
9th Jul 2025 (Wed) 1.025 1.025 1.025 1.025 0
8th Jul 2025 (Tue) 1.025 1.025 1.025 1.025 267,518
7th Jul 2025 (Mon) 1.025 1.025 1.025 1.025 1,192,048
4th Jul 2025 (Fri) 1.05 1.05 1.00 1.025 3,539,582
3rd Jul 2025 (Thu) 1.05 1.05 1.05 1.05 1,825,791
2nd Jul 2025 (Wed) 0.975 1.05 0.975 1.05 833,582
1st Jul 2025 (Tue) 0.975 0.975 0.975 0.975 109,302
30th Jun 2025 (Mon) 0.975 0.975 0.975 0.975 8,482
27th Jun 2025 (Fri) 0.975 0.975 0.975 0.975 117,284
26th Jun 2025 (Thu) 0.975 0.975 0.975 0.975 20,603
25th Jun 2025 (Wed) 0.95 0.975 0.95 0.975 822,003
24th Jun 2025 (Tue) 0.95 0.95 0.95 0.95 1,828,860
23rd Jun 2025 (Mon) 0.95 0.95 0.95 0.95 3,269,411
20th Jun 2025 (Fri) 0.95 0.95 0.95 0.95 1,333,416
19th Jun 2025 (Thu) 0.95 0.95 0.95 0.95 2,197,727
18th Jun 2025 (Wed) 1.00 1.00 0.95 0.95 2,987,660
17th Jun 2025 (Tue) 1.05 1.05 1.00 1.00 542,261
16th Jun 2025 (Mon) 1.025 1.025 1.025 1.025 284,650
13th Jun 2025 (Fri) 1.00 1.05 1.00 1.025 7,050,124
12th Jun 2025 (Thu) 0.95 1.05 0.95 1.00 3,782,986
11th Jun 2025 (Wed) 0.95 0.95 0.95 0.95 80,080
10th Jun 2025 (Tue) 1.00 1.00 0.95 0.95 1,392,948
9th Jun 2025 (Mon) 1.025 1.025 0.975 1.00 4,112,921
FTSE 100 Latest
Value9,093.76
Change-7.01