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
9th Sep 2025 (Tue) 0.90 0.90 0.875 0.90 3,381,995
8th Sep 2025 (Mon) 0.90 0.90 0.90 0.90 1,512,654
5th Sep 2025 (Fri) 0.90 0.90 0.90 0.90 49,262
4th Sep 2025 (Thu) 0.875 0.90 0.875 0.90 624,189
3rd Sep 2025 (Wed) 0.825 0.89 0.86 0.86 2,340,311
2nd Sep 2025 (Tue) 0.87 0.87 0.825 0.825 183,733
1st Sep 2025 (Mon) 0.825 0.85 0.825 0.825 200,499
29th Aug 2025 (Fri) 0.825 0.825 0.825 0.825 110,469
28th Aug 2025 (Thu) 0.875 0.80 0.80 0.80 1,748,669
27th Aug 2025 (Wed) 0.875 0.875 0.875 0.875 550,000
26th Aug 2025 (Tue) 0.90 0.90 0.875 0.875 4,172,849
25th Aug 2025 (Mon) 0.90 0.90 0.90 0.90 0
22nd Aug 2025 (Fri) 0.90 0.90 0.90 0.90 1,000
21st Aug 2025 (Thu) 0.90 0.90 0.90 0.90 1,566,364
20th Aug 2025 (Wed) 0.90 0.90 0.90 0.90 7,187
19th Aug 2025 (Tue) 0.90 0.798 0.798 0.798 751,101
18th Aug 2025 (Mon) 0.90 0.90 0.90 0.90 187,478
15th Aug 2025 (Fri) 0.90 0.90 0.90 0.90 190,472
14th Aug 2025 (Thu) 0.90 0.90 0.798 0.90 9,679
13th Aug 2025 (Wed) 0.798 0.875 0.798 0.875 2,520,425
12th Aug 2025 (Tue) 0.85 0.798 0.798 0.798 98,909
11th Aug 2025 (Mon) 0.85 0.85 0.85 0.85 834,354
8th Aug 2025 (Fri) 0.825 0.825 0.825 0.825 1,500,250
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
FTSE 100 Latest
Value9,261.32
Change18.79