Contango Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-21 | 4.150 | 4.300 | 4.099 | 4.150 | 4.150 | 372,449 |
| 2023-07-20 | 4.150 | 4.285 | 4.060 | 4.150 | 4.150 | 278,761 |
| 2023-07-19 | 4.250 | 4.300 | 4.200 | 4.250 | 4.250 | 312,456 |
| 2023-07-18 | 4.300 | 4.400 | 4.200 | 4.250 | 4.250 | 600,377 |
| 2023-07-17 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 408,706 |
| 2023-07-14 | 4.200 | 4.577 | 4.160 | 4.300 | 4.300 | 962,440 |
| 2023-07-13 | 4.000 | 4.400 | 3.968 | 4.400 | 4.400 | 573,929 |
| 2023-07-12 | 4.000 | 4.100 | 3.902 | 4.000 | 4.000 | 3,032,026 |
| 2023-07-11 | 4.000 | 4.100 | 3.900 | 4.100 | 4.100 | 1,805,833 |
| 2023-07-10 | 4.000 | 4.219 | 3.900 | 4.000 | 4.000 | 3,586,782 |
| 2023-07-07 | 3.950 | 4.000 | 3.925 | 3.950 | 3.950 | 1,288,003 |
| 2023-07-06 | 3.850 | 4.000 | 3.810 | 4.000 | 4.000 | 1,752,845 |
| 2023-07-05 | 3.900 | 4.000 | 3.700 | 4.000 | 4.000 | 2,242,308 |
| 2023-07-04 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 511,984 |
| 2023-07-03 | 3.900 | 4.000 | 3.852 | 3.900 | 3.900 | 840,668 |
| 2023-06-30 | 3.780 | 4.000 | 3.780 | 3.900 | 3.900 | 4,313,312 |
| 2023-06-29 | 3.875 | 4.000 | 3.520 | 4.000 | 4.000 | 4,720,367 |
| 2023-06-28 | 3.900 | 4.000 | 3.750 | 3.800 | 3.800 | 3,490,593 |
| 2023-06-27 | 4.012 | 4.012 | 3.750 | 4.000 | 4.000 | 2,793,066 |
| 2023-06-26 | 4.050 | 4.177 | 4.000 | 4.050 | 4.050 | 1,713,362 |
| 2023-06-23 | 4.350 | 4.500 | 4.000 | 4.050 | 4.050 | 3,482,358 |
| 2023-06-22 | 4.050 | 4.500 | 3.455 | 4.350 | 4.350 | 15,361,769 |
| 2023-06-21 | 4.200 | 4.260 | 3.873 | 4.000 | 4.000 | 3,529,067 |
| 2023-06-20 | 4.350 | 4.367 | 4.100 | 4.200 | 4.200 | 1,575,552 |
| 2023-06-19 | 4.300 | 4.485 | 4.025 | 4.350 | 4.350 | 2,121,235 |
| 2023-06-16 | 4.500 | 4.590 | 4.060 | 4.400 | 4.400 | 1,632,666 |
| 2023-06-15 | 4.500 | 4.800 | 4.400 | 4.500 | 4.500 | 910,620 |
| 2023-06-14 | 4.700 | 4.700 | 4.466 | 4.500 | 4.500 | 670,100 |
| 2023-06-13 | 4.400 | 4.800 | 4.333 | 4.700 | 4.700 | 1,829,921 |
| 2023-06-12 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 849,788 |
| 2023-06-09 | 4.444 | 4.444 | 4.322 | 4.400 | 4.400 | 411,944 |
| 2023-06-08 | 4.450 | 4.600 | 4.315 | 4.400 | 4.400 | 223,873 |
| 2023-06-07 | 4.450 | 4.540 | 4.300 | 4.450 | 4.450 | 531,582 |
| 2023-06-06 | 4.400 | 4.540 | 4.300 | 4.450 | 4.450 | 862,200 |
| 2023-06-05 | 4.700 | 4.800 | 4.301 | 4.400 | 4.400 | 2,064,607 |
| 2023-06-02 | 4.650 | 4.900 | 4.550 | 4.700 | 4.700 | 788,671 |
| 2023-06-01 | 4.750 | 4.800 | 4.602 | 4.650 | 4.650 | 267,108 |
| 2023-05-31 | 5.000 | 5.100 | 4.500 | 4.750 | 4.750 | 1,881,021 |
| 2023-05-30 | 5.000 | 5.100 | 4.750 | 5.000 | 5.000 | 1,377,664 |
| 2023-05-26 | 5.100 | 5.200 | 4.930 | 5.000 | 5.000 | 1,872,551 |
| 2023-05-25 | 5.206 | 5.206 | 5.000 | 5.000 | 5.000 | 2,885,223 |
| 2023-05-24 | 5.350 | 5.700 | 5.206 | 5.300 | 5.300 | 5,889,955 |
| 2023-05-23 | 5.300 | 5.300 | 4.950 | 5.100 | 5.100 | 1,364,712 |
| 2023-05-22 | 5.250 | 5.370 | 5.200 | 5.300 | 5.300 | 546,316 |
| 2023-05-19 | 5.100 | 5.347 | 5.066 | 5.250 | 5.250 | 1,902,324 |
| 2023-05-18 | 5.150 | 5.300 | 5.000 | 5.100 | 5.100 | 1,110,175 |
| 2023-05-17 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 836,933 |
| 2023-05-16 | 5.350 | 5.400 | 5.200 | 5.300 | 5.300 | 230,504 |
| 2023-05-15 | 5.400 | 5.500 | 5.000 | 5.350 | 5.350 | 256,435 |
| 2023-05-12 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 309,191 |
| 2023-05-11 | 5.400 | 5.496 | 5.300 | 5.400 | 5.400 | 973,503 |
| 2023-05-10 | 5.650 | 5.730 | 5.333 | 5.400 | 5.400 | 685,569 |
| 2023-05-09 | 5.250 | 5.785 | 5.220 | 5.650 | 5.650 | 4,086,471 |
| 2023-05-05 | 5.350 | 5.400 | 5.103 | 5.250 | 5.250 | 750,352 |
| 2023-05-04 | 5.000 | 5.350 | 5.000 | 5.350 | 5.350 | 3,412,935 |
| 2023-05-03 | 5.000 | 5.100 | 4.956 | 5.000 | 5.000 | 639,933 |
| 2023-05-02 | 5.050 | 5.100 | 4.910 | 5.000 | 5.000 | 1,747,904 |
| 2023-04-28 | 5.200 | 5.258 | 5.015 | 5.100 | 5.100 | 1,292,019 |
| 2023-04-27 | 5.300 | 5.494 | 5.100 | 5.200 | 5.200 | 3,006,292 |
| 2023-04-26 | 4.900 | 5.482 | 4.852 | 5.300 | 5.300 | 6,555,940 |
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.