Contango Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.050	6.200	5.880	6.050	6.050	1,312,255
2022-10-31	5.950	6.300	5.900	6.050	6.050	2,190,897
2022-10-28	6.400	6.450	6.150	6.150	6.150	461,261
2022-10-27	6.400	6.700	6.300	6.400	6.400	1,073,138
2022-10-26	6.158	6.600	6.158	6.400	6.400	2,272,516
2022-10-25	5.950	6.285	5.766	6.000	6.000	2,044,157
2022-10-24	6.000	6.050	5.825	6.000	6.000	1,035,507
2022-10-21	5.750	6.296	5.700	6.000	6.000	2,838,646
2022-10-20	6.020	6.020	5.700	5.750	5.750	797,715
2022-10-19	6.200	6.288	5.900	6.050	6.050	1,756,250
2022-10-18	6.400	6.410	6.090	6.200	6.200	894,369
2022-10-17	6.400	6.440	6.300	6.400	6.400	764,892
2022-10-14	6.450	6.490	6.340	6.400	6.400	1,414,964
2022-10-13	6.590	6.590	6.405	6.450	6.450	377,199
2022-10-12	6.740	6.740	6.520	6.600	6.600	440,626
2022-10-11	6.850	6.910	6.700	6.750	6.750	306,724
2022-10-10	6.850	7.000	6.700	6.850	6.850	481,024
2022-10-07	6.850	6.900	6.700	6.850	6.850	941,347
2022-10-06	7.000	7.190	6.800	6.800	6.800	1,035,101
2022-10-05	7.000	7.100	6.711	7.000	7.000	761,257
2022-10-04	6.800	7.100	6.800	7.000	7.000	977,522
2022-10-03	7.100	7.200	6.745	6.800	6.800	702,107
2022-09-30	6.850	7.240	6.760	7.000	7.000	1,702,741
2022-09-29	6.730	7.100	6.730	7.000	7.000	1,041,843
2022-09-28	6.750	7.060	6.650	6.700	6.700	1,219,853
2022-09-27	6.950	7.100	6.720	6.800	6.800	573,202
2022-09-26	7.100	7.100	6.655	7.100	7.100	2,438,037
2022-09-23	7.450	7.600	7.000	7.100	7.100	1,969,733
2022-09-22	7.400	7.600	7.160	7.450	7.450	1,576,785
2022-09-21	7.600	8.400	7.600	7.600	7.600	5,935,163
2022-09-20	7.250	7.988	7.200	7.700	7.700	4,826,903
2022-09-16	6.400	7.800	6.300	7.200	7.200	14,517,009
2022-09-15	6.350	6.450	6.306	6.400	6.400	271,955
2022-09-14	6.500	6.500	6.316	6.350	6.350	1,095,984
2022-09-13	6.500	6.640	6.400	6.550	6.550	563,240
2022-09-12	6.250	6.625	6.110	6.400	6.400	2,218,546
2022-09-09	6.400	6.475	6.050	6.250	6.250	1,991,182
2022-09-08	6.400	6.690	6.300	6.350	6.350	1,949,248
2022-09-07	6.700	6.740	6.400	6.400	6.400	600,563
2022-09-06	6.650	7.160	6.600	6.700	6.700	1,780,661
2022-09-05	6.702	6.702	6.500	6.550	6.550	831,026
2022-09-02	6.900	6.980	6.700	6.750	6.750	638,514
2022-09-01	7.050	7.240	6.820	6.900	6.900	1,130,746
2022-08-31	7.250	7.400	7.000	7.050	7.050	1,571,271
2022-08-30	7.600	7.700	7.120	7.300	7.300	1,694,152
2022-08-26	7.380	7.800	7.380	7.600	7.600	2,033,212
2022-08-25	7.250	7.440	7.130	7.200	7.200	1,592,360
2022-08-24	6.600	7.300	6.500	7.250	7.250	10,473,671
2022-08-23	6.450	6.660	6.250	6.600	6.600	1,112,911
2022-08-22	6.600	6.625	6.420	6.450	6.450	772,628
2022-08-19	6.600	6.640	6.525	6.600	6.600	243,163
2022-08-18	6.740	6.740	6.455	6.600	6.600	823,709
2022-08-17	6.784	6.784	6.500	6.750	6.750	1,419,829
2022-08-16	6.550	6.975	6.523	6.800	6.800	2,531,480
2022-08-15	6.450	6.700	6.270	6.550	6.550	1,987,763
2022-08-12	6.700	6.800	6.450	6.450	6.450	1,105,818
2022-08-11	6.530	6.874	6.530	6.700	6.700	1,068,086
2022-08-10	6.500	6.565	6.425	6.500	6.500	283,689
2022-08-09	6.450	6.589	6.400	6.500	6.500	599,924
2022-08-08	6.250	6.497	6.137	6.450	6.450	944,101

← NewerPage 17 of 21 · 1,224 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.