Contango Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.445 | 6.445 | 6.155 | 6.350 | 6.350 | 1,655,348 |
| 2022-05-10 | 6.650 | 6.684 | 6.325 | 6.440 | 6.440 | 4,357,028 |
| 2022-05-09 | 6.910 | 6.910 | 6.633 | 6.650 | 6.650 | 1,340,286 |
| 2022-05-06 | 7.126 | 7.126 | 6.825 | 6.950 | 6.950 | 1,883,342 |
| 2022-05-05 | 7.150 | 7.290 | 6.960 | 7.100 | 7.100 | 474,545 |
| 2022-05-04 | 7.244 | 7.244 | 7.095 | 7.150 | 7.150 | 2,218,574 |
| 2022-05-03 | 7.350 | 7.385 | 7.186 | 7.350 | 7.350 | 1,171,819 |
| 2022-04-29 | 7.450 | 7.497 | 7.315 | 7.350 | 7.350 | 686,873 |
| 2022-04-28 | 7.600 | 7.600 | 7.410 | 7.450 | 7.450 | 377,717 |
| 2022-04-27 | 7.550 | 7.800 | 7.536 | 7.650 | 7.650 | 563,170 |
| 2022-04-26 | 7.600 | 7.794 | 7.550 | 7.550 | 7.550 | 742,013 |
| 2022-04-25 | 7.900 | 7.900 | 7.440 | 7.600 | 7.600 | 1,902,556 |
| 2022-04-22 | 7.900 | 8.000 | 7.700 | 7.700 | 7.700 | 2,098,563 |
| 2022-04-21 | 7.900 | 8.398 | 7.900 | 8.100 | 8.100 | 4,899,473 |
| 2022-04-20 | 7.350 | 8.000 | 7.310 | 7.750 | 7.750 | 4,231,021 |
| 2022-04-19 | 7.050 | 7.575 | 6.980 | 7.400 | 7.400 | 4,487,518 |
| 2022-04-14 | 7.050 | 7.200 | 6.935 | 7.100 | 7.100 | 2,035,166 |
| 2022-04-13 | 7.200 | 7.200 | 7.000 | 7.050 | 7.050 | 3,221,078 |
| 2022-04-12 | 7.363 | 7.363 | 7.166 | 7.200 | 7.200 | 1,026,673 |
| 2022-04-11 | 7.550 | 7.550 | 7.200 | 7.450 | 7.450 | 1,595,917 |
| 2022-04-08 | 7.500 | 7.700 | 7.450 | 7.550 | 7.550 | 1,097,648 |
| 2022-04-07 | 7.350 | 7.596 | 7.263 | 7.500 | 7.500 | 1,613,636 |
| 2022-04-06 | 7.250 | 8.000 | 7.220 | 7.350 | 7.350 | 3,711,784 |
| 2022-04-05 | 7.300 | 7.625 | 7.200 | 7.400 | 7.400 | 3,442,591 |
| 2022-04-04 | 7.820 | 7.820 | 7.125 | 7.300 | 7.300 | 5,344,760 |
| 2022-04-01 | 8.225 | 8.225 | 7.633 | 7.850 | 7.850 | 5,197,140 |
| 2022-03-31 | 8.900 | 8.900 | 8.100 | 8.250 | 8.250 | 3,077,049 |
| 2022-03-30 | 9.500 | 9.975 | 8.500 | 8.900 | 8.900 | 6,047,592 |
| 2022-03-29 | 8.450 | 9.100 | 8.350 | 8.950 | 8.950 | 3,712,811 |
| 2022-03-28 | 8.450 | 8.490 | 8.315 | 8.450 | 8.450 | 431,856 |
| 2022-03-25 | 8.500 | 8.680 | 8.300 | 8.450 | 8.450 | 2,209,259 |
| 2022-03-24 | 8.600 | 8.780 | 8.325 | 8.600 | 8.600 | 2,238,146 |
| 2022-03-23 | 8.850 | 8.949 | 8.422 | 8.600 | 8.600 | 1,453,596 |
| 2022-03-22 | 8.700 | 8.985 | 8.325 | 8.850 | 8.850 | 3,810,044 |
| 2022-03-21 | 8.150 | 9.100 | 8.060 | 8.750 | 8.750 | 12,833,220 |
| 2022-03-18 | 7.300 | 8.175 | 7.213 | 8.000 | 8.000 | 6,093,797 |
| 2022-03-17 | 6.950 | 7.500 | 6.850 | 7.300 | 7.300 | 6,837,903 |
| 2022-03-16 | 7.300 | 7.400 | 6.900 | 6.950 | 6.950 | 3,002,473 |
| 2022-03-15 | 7.600 | 7.600 | 7.200 | 7.300 | 7.300 | 1,867,589 |
| 2022-03-14 | 7.350 | 7.800 | 7.300 | 7.800 | 7.800 | 4,287,313 |
| 2022-03-11 | 6.900 | 7.675 | 6.880 | 7.400 | 7.400 | 2,468,604 |
| 2022-03-10 | 7.150 | 7.200 | 6.723 | 6.900 | 6.900 | 2,561,293 |
| 2022-03-09 | 6.550 | 7.700 | 6.450 | 7.150 | 7.150 | 5,274,792 |
| 2022-03-08 | 6.700 | 6.700 | 6.313 | 6.550 | 6.550 | 3,079,158 |
| 2022-03-07 | 6.800 | 7.000 | 6.100 | 6.750 | 6.750 | 3,030,602 |
| 2022-03-04 | 6.800 | 7.000 | 6.625 | 6.740 | 6.740 | 2,514,578 |
| 2022-03-03 | 7.100 | 7.190 | 6.700 | 6.700 | 6.700 | 2,944,519 |
| 2022-03-02 | 6.950 | 7.420 | 6.905 | 7.100 | 7.100 | 3,906,897 |
| 2022-03-01 | 7.000 | 7.400 | 6.905 | 6.960 | 6.960 | 3,051,298 |
| 2022-02-28 | 7.200 | 7.200 | 6.740 | 6.900 | 6.900 | 2,291,427 |
| 2022-02-25 | 6.800 | 7.600 | 6.800 | 7.300 | 7.300 | 2,522,916 |
| 2022-02-24 | 7.225 | 7.225 | 6.700 | 6.800 | 6.800 | 7,224,233 |
| 2022-02-23 | 7.000 | 7.700 | 7.000 | 7.500 | 7.500 | 6,629,748 |
| 2022-02-22 | 7.000 | 7.220 | 6.700 | 7.000 | 7.000 | 3,667,814 |
| 2022-02-21 | 7.150 | 7.190 | 6.625 | 7.050 | 7.050 | 7,551,021 |
| 2022-02-18 | 7.550 | 7.560 | 7.010 | 7.150 | 7.150 | 6,414,669 |
| 2022-02-17 | 9.100 | 9.188 | 7.265 | 7.550 | 7.550 | 31,906,879 |
| 2022-02-16 | 9.875 | 10.138 | 9.000 | 9.100 | 9.100 | 8,618,759 |
| 2022-02-15 | 8.478 | 9.200 | 8.478 | 9.000 | 9.000 | 4,855,717 |
| 2022-02-14 | 9.103 | 9.103 | 8.160 | 8.400 | 8.400 | 10,696,217 |
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.