Contango Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-03	1.800	1.840	1.300	1.400	1.400	3,417,931
2024-07-02	1.550	1.700	1.425	1.500	1.500	3,876,121
2024-07-01	1.068	1.440	1.068	1.400	1.400	11,818,668
2024-06-28	1.070	1.070	1.000	1.050	1.050	1,726,456
2024-06-27	1.125	1.150	1.101	1.125	1.125	15,043
2024-06-26	1.125	1.150	1.100	1.125	1.125	562,710
2024-06-25	1.125	1.150	1.100	1.125	1.125	26,362
2024-06-24	1.150	1.200	1.105	1.125	1.125	177,269
2024-06-21	1.230	1.230	1.100	1.150	1.150	2,182,698
2024-06-20	1.250	1.300	1.200	1.250	1.250	2,175,864
2024-06-19	1.250	1.250	1.200	1.250	1.250	337,663
2024-06-18	1.250	1.300	1.200	1.250	1.250	456,951
2024-06-17	1.175	1.694	1.175	1.300	1.300	8,506,072
2024-06-14	0.975	0.975	0.932	0.975	0.975	33,000
2024-06-13	0.975	0.990	0.910	0.975	0.975	1,477,136
2024-06-12	0.975	0.988	0.926	0.975	0.975	402,839
2024-06-11	0.925	1.000	0.920	0.975	0.975	2,260,322
2024-06-10	0.925	0.925	0.900	0.925	0.925	3,348,704
2024-06-07	0.925	0.925	0.900	0.925	0.925	375,000
2024-06-06	0.950	0.950	0.950	0.950	0.950	0
2024-06-05	0.950	1.000	0.950	0.950	0.950	2,104
2024-06-04	0.950	1.000	0.900	0.950	0.950	43,005
2024-06-03	0.950	1.000	0.901	0.950	0.950	90,928
2024-05-31	0.950	0.950	0.900	0.950	0.950	84,426
2024-05-30	0.950	1.000	0.900	0.950	0.950	117,931
2024-05-29	0.950	0.950	0.901	0.950	0.950	73,042
2024-05-28	0.950	1.000	0.900	0.950	0.950	3,442
2024-05-24	0.950	0.950	0.901	0.950	0.950	60,571
2024-05-23	0.950	0.950	0.900	0.950	0.950	219,165
2024-05-22	0.950	0.950	0.900	0.950	0.950	410,902
2024-05-21	0.950	0.950	0.910	0.950	0.950	524,828
2024-05-20	0.950	0.950	0.916	0.950	0.950	415,591
2024-05-17	0.950	1.000	0.900	0.950	0.950	30,171
2024-05-16	0.950	0.963	0.915	0.950	0.950	31,751
2024-05-15	0.950	0.963	0.950	0.950	0.950	23,563
2024-05-14	0.950	1.000	0.900	0.950	0.950	86,686
2024-05-13	0.950	1.000	0.900	0.950	0.950	713,819
2024-05-10	0.962	0.962	0.910	0.950	0.950	899,853
2024-05-09	0.975	1.000	0.950	0.950	0.950	165,946
2024-05-08	0.975	0.975	0.950	0.975	0.975	325,254
2024-05-07	0.975	1.000	0.950	0.975	0.975	802,538
2024-05-03	0.975	1.000	0.964	0.975	0.975	5,990,078
2024-05-02	0.950	1.000	0.882	0.975	0.975	6,002,841
2024-05-01	0.925	0.950	0.900	0.925	0.925	775,124
2024-04-30	0.925	0.925	0.900	0.925	0.925	17,569
2024-04-29	0.925	0.950	0.882	0.925	0.925	10,310,968
2024-04-26	0.925	0.926	0.900	0.925	0.925	126,838
2024-04-25	0.925	0.950	0.910	0.925	0.925	1,183,978
2024-04-24	0.950	0.950	0.900	0.925	0.925	11,600,211
2024-04-23	0.950	0.960	0.926	0.950	0.950	318,917
2024-04-22	0.950	1.000	0.900	0.950	0.950	397,843
2024-04-19	0.950	0.997	0.900	0.950	0.950	6,278,956
2024-04-18	0.950	0.990	0.900	0.900	0.900	2,553,034
2024-04-17	0.950	0.990	0.900	0.950	0.950	1,339,850
2024-04-16	0.950	0.950	0.900	0.950	0.950	1,442,081
2024-04-15	0.950	1.000	0.905	0.950	0.950	448,680
2024-04-12	1.000	1.100	0.900	0.950	0.950	2,564,875
2024-04-11	1.000	1.100	0.900	1.000	1.000	1,471,326
2024-04-10	1.000	1.020	0.932	1.000	1.000	397,337
2024-04-09	1.000	1.100	0.900	0.910	0.910	1,504,592

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.