Contango Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 6.300 | 6.375 | 6.230 | 6.300 | 6.300 | 181,628 |
| 2022-08-04 | 6.550 | 6.600 | 6.113 | 6.300 | 6.300 | 1,194,621 |
| 2022-08-03 | 6.700 | 6.700 | 6.420 | 6.550 | 6.550 | 553,958 |
| 2022-08-02 | 6.750 | 6.800 | 6.700 | 6.750 | 6.750 | 356,054 |
| 2022-08-01 | 6.495 | 6.955 | 6.495 | 6.750 | 6.750 | 2,082,166 |
| 2022-07-29 | 5.850 | 6.500 | 5.800 | 6.300 | 6.300 | 1,704,398 |
| 2022-07-28 | 5.550 | 6.200 | 5.444 | 5.850 | 5.850 | 2,420,363 |
| 2022-07-27 | 5.550 | 5.640 | 5.420 | 5.550 | 5.550 | 842,952 |
| 2022-07-26 | 5.550 | 5.568 | 5.419 | 5.550 | 5.550 | 181,822 |
| 2022-07-25 | 5.550 | 5.600 | 5.375 | 5.550 | 5.550 | 1,186,773 |
| 2022-07-22 | 5.600 | 5.630 | 5.386 | 5.550 | 5.550 | 437,951 |
| 2022-07-21 | 5.700 | 5.760 | 5.475 | 5.600 | 5.600 | 450,790 |
| 2022-07-20 | 5.350 | 5.770 | 5.325 | 5.700 | 5.700 | 1,099,672 |
| 2022-07-19 | 5.400 | 5.500 | 5.305 | 5.350 | 5.350 | 804,599 |
| 2022-07-18 | 5.618 | 5.618 | 5.375 | 5.400 | 5.400 | 1,071,869 |
| 2022-07-15 | 5.700 | 5.700 | 5.600 | 5.650 | 5.650 | 722,911 |
| 2022-07-14 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 71,690 |
| 2022-07-13 | 5.700 | 5.700 | 5.610 | 5.700 | 5.700 | 133,134 |
| 2022-07-12 | 5.750 | 5.800 | 5.600 | 5.700 | 5.700 | 231,377 |
| 2022-07-11 | 5.850 | 5.880 | 5.680 | 5.700 | 5.700 | 968,301 |
| 2022-07-08 | 6.050 | 6.075 | 5.800 | 5.850 | 5.850 | 1,635,982 |
| 2022-07-07 | 6.050 | 6.250 | 5.926 | 5.950 | 5.950 | 1,315,709 |
| 2022-07-06 | 6.100 | 6.600 | 5.960 | 6.100 | 6.100 | 4,082,751 |
| 2022-07-05 | 5.750 | 6.455 | 5.632 | 6.150 | 6.150 | 5,462,810 |
| 2022-07-04 | 6.200 | 6.288 | 5.725 | 5.750 | 5.750 | 5,421,636 |
| 2022-07-01 | 6.611 | 6.611 | 6.100 | 6.400 | 6.400 | 2,618,396 |
| 2022-06-30 | 6.895 | 6.895 | 6.616 | 6.650 | 6.650 | 2,568,361 |
| 2022-06-29 | 6.950 | 7.300 | 6.625 | 6.900 | 6.900 | 7,431,452 |
| 2022-06-28 | 6.650 | 7.125 | 6.640 | 7.000 | 7.000 | 6,154,815 |
| 2022-06-27 | 6.100 | 6.685 | 6.100 | 6.650 | 6.650 | 6,118,555 |
| 2022-06-24 | 5.900 | 6.200 | 5.825 | 6.100 | 6.100 | 959,160 |
| 2022-06-23 | 5.700 | 5.925 | 5.605 | 5.900 | 5.900 | 1,474,131 |
| 2022-06-22 | 6.000 | 6.100 | 5.555 | 5.700 | 5.700 | 1,607,926 |
| 2022-06-21 | 5.400 | 6.485 | 5.400 | 6.000 | 6.000 | 4,555,664 |
| 2022-06-20 | 5.400 | 5.500 | 5.325 | 5.400 | 5.400 | 2,638,957 |
| 2022-06-17 | 5.390 | 5.560 | 5.390 | 5.560 | 5.560 | 715,200 |
| 2022-06-16 | 5.850 | 5.850 | 5.216 | 5.500 | 5.500 | 3,372,543 |
| 2022-06-15 | 5.800 | 6.000 | 5.435 | 5.850 | 5.850 | 2,025,613 |
| 2022-06-14 | 5.440 | 6.374 | 5.440 | 5.800 | 5.800 | 23,517,941 |
| 2022-06-13 | 5.200 | 5.200 | 4.655 | 4.700 | 4.700 | 1,576,802 |
| 2022-06-10 | 5.250 | 5.250 | 5.100 | 5.250 | 5.250 | 262,656 |
| 2022-06-09 | 5.300 | 5.320 | 5.000 | 5.120 | 5.120 | 2,477,906 |
| 2022-06-08 | 5.350 | 5.350 | 5.217 | 5.300 | 5.300 | 1,015,220 |
| 2022-06-07 | 5.483 | 5.483 | 5.250 | 5.400 | 5.400 | 368,409 |
| 2022-06-06 | 5.450 | 5.548 | 5.433 | 5.500 | 5.500 | 300,656 |
| 2022-06-01 | 5.500 | 5.600 | 5.425 | 5.500 | 5.500 | 558,745 |
| 2022-05-31 | 5.600 | 5.600 | 5.400 | 5.500 | 5.500 | 187,789 |
| 2022-05-30 | 5.600 | 5.619 | 5.500 | 5.600 | 5.600 | 116,102 |
| 2022-05-27 | 5.700 | 5.739 | 5.500 | 5.600 | 5.600 | 1,030,354 |
| 2022-05-26 | 5.499 | 5.900 | 5.499 | 5.700 | 5.700 | 1,754,222 |
| 2022-05-25 | 5.450 | 5.600 | 5.200 | 5.450 | 5.450 | 1,712,611 |
| 2022-05-24 | 5.700 | 5.700 | 5.188 | 5.450 | 5.450 | 1,847,856 |
| 2022-05-23 | 5.700 | 5.790 | 5.613 | 5.700 | 5.700 | 321,505 |
| 2022-05-20 | 5.355 | 5.900 | 5.355 | 5.700 | 5.700 | 1,584,286 |
| 2022-05-19 | 5.500 | 5.500 | 5.225 | 5.350 | 5.350 | 1,837,143 |
| 2022-05-18 | 5.750 | 5.900 | 5.412 | 5.500 | 5.500 | 2,647,789 |
| 2022-05-17 | 5.600 | 6.100 | 5.600 | 5.750 | 5.750 | 7,216,638 |
| 2022-05-16 | 5.550 | 5.900 | 5.475 | 5.550 | 5.550 | 7,309,816 |
| 2022-05-13 | 5.850 | 5.900 | 5.055 | 5.500 | 5.500 | 12,997,295 |
| 2022-05-12 | 6.349 | 6.349 | 5.600 | 5.800 | 5.800 | 25,790,279 |
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.