Contango Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	2.450	2.510	2.312	2.450	2.450	747,913
2024-01-10	2.400	2.520	2.382	2.450	2.450	301,332
2024-01-09	2.400	2.500	2.300	2.500	2.500	171,320
2024-01-08	2.200	2.500	2.100	2.400	2.400	1,935,994
2024-01-05	2.650	2.650	2.224	2.230	2.230	1,324,498
2024-01-04	2.650	2.650	2.600	2.650	2.650	410,217
2024-01-03	2.750	2.750	2.620	2.750	2.750	85,720
2024-01-02	2.750	2.900	2.600	2.750	2.750	128,594
2023-12-29	2.750	2.750	2.600	2.750	2.750	202,090
2023-12-28	2.700	2.900	2.600	2.750	2.750	803,359
2023-12-27	2.600	2.800	2.520	2.700	2.700	644,420
2023-12-22	2.400	2.700	2.300	2.600	2.600	510,396
2023-12-21	2.600	2.690	2.100	2.500	2.500	2,444,474
2023-12-20	2.900	2.900	2.500	2.600	2.600	2,969,509
2023-12-19	2.800	2.920	2.550	2.850	2.850	2,658,176
2023-12-18	2.800	2.900	2.702	2.800	2.800	897,982
2023-12-15	3.000	3.200	2.700	2.900	2.900	1,825,852
2023-12-14	3.050	3.125	2.800	3.000	3.000	1,520,682
2023-12-13	3.200	3.400	2.900	3.050	3.050	1,475,511
2023-12-12	3.150	3.400	3.000	3.200	3.200	192,520
2023-12-11	3.150	3.300	3.009	3.150	3.150	1,059,981
2023-12-08	3.250	3.400	2.500	3.200	3.200	19,140,330
2023-12-07	3.500	3.700	3.200	3.300	3.300	1,319,745
2023-12-06	3.500	3.700	3.315	3.500	3.500	275,686
2023-12-05	3.550	3.618	3.400	3.500	3.500	136,410
2023-12-04	3.550	3.550	3.430	3.550	3.550	93,936
2023-12-01	3.550	3.800	3.430	3.800	3.800	946,817
2023-11-30	3.790	3.790	3.425	3.550	3.550	1,830,979
2023-11-29	3.900	3.900	3.700	3.800	3.800	882,497
2023-11-28	3.900	3.950	3.828	3.900	3.900	157,661
2023-11-27	3.900	4.000	3.700	4.000	4.000	1,392,914
2023-11-24	3.900	4.000	3.900	3.900	3.900	40,001
2023-11-23	4.050	4.050	3.900	4.000	4.000	992,757
2023-11-22	4.100	4.110	4.000	4.100	4.100	64,142
2023-11-21	4.250	4.400	4.023	4.200	4.200	4,229,641
2023-11-20	4.250	4.320	4.100	4.100	4.100	307,384
2023-11-17	4.250	4.330	4.250	4.250	4.250	142,624
2023-11-16	4.250	4.300	4.100	4.250	4.250	824,952
2023-11-15	4.210	4.210	4.118	4.150	4.150	130,513
2023-11-14	4.300	4.325	4.200	4.300	4.300	438,412
2023-11-13	4.300	4.400	4.200	4.300	4.300	759,734
2023-11-10	4.300	4.390	4.200	4.300	4.300	368,729
2023-11-09	4.350	4.400	4.200	4.300	4.300	1,000,543
2023-11-08	4.450	4.600	4.200	4.300	4.300	173,881
2023-11-07	4.700	5.050	4.200	4.450	4.450	2,417,321
2023-11-06	4.400	4.800	4.200	4.500	4.500	2,627,053
2023-11-03	4.200	4.600	3.980	4.550	4.550	6,662,456
2023-11-02	3.850	4.300	3.760	4.000	4.000	1,449,517
2023-11-01	4.000	4.000	3.750	3.850	3.850	1,660,445
2023-10-31	4.100	4.115	4.000	4.050	4.050	682,054
2023-10-30	4.190	4.190	4.000	4.100	4.100	933,891
2023-10-27	4.340	4.340	4.055	4.210	4.210	3,893,228
2023-10-26	5.400	5.800	4.140	4.400	4.400	14,065,546
2023-10-25	3.430	4.400	3.430	4.200	4.200	9,458,268
2023-10-24	3.500	3.500	3.310	3.400	3.400	1,590,464
2023-10-23	3.700	3.770	3.400	3.480	3.480	867,376
2023-10-20	3.750	3.788	3.600	3.700	3.700	1,153,312
2023-10-19	3.750	3.815	3.700	3.710	3.710	1,510,712
2023-10-18	3.800	3.800	3.706	3.750	3.750	73,423
2023-10-17	3.850	3.850	3.700	3.800	3.800	685,123

← NewerPage 12 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.