Contango Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	8.550	9.200	8.200	9.150	9.150	6,832,581
2022-02-10	8.650	8.700	8.125	8.560	8.560	5,447,720
2022-02-09	8.950	9.300	8.400	8.620	8.620	4,848,919
2022-02-08	9.800	10.500	8.836	9.200	9.200	13,528,127
2022-02-07	9.050	10.001	8.500	9.800	9.800	16,858,862
2022-02-04	7.528	9.400	7.528	9.080	9.080	13,694,628
2022-02-03	7.400	7.600	7.105	7.500	7.500	6,048,646
2022-02-02	7.100	7.696	7.012	7.400	7.400	6,797,258
2022-02-01	6.870	7.190	6.870	7.100	7.100	4,399,039
2022-01-31	6.200	6.970	6.100	6.700	6.700	15,032,085
2022-01-28	6.250	6.298	6.100	6.200	6.200	1,416,878
2022-01-27	6.300	6.300	6.200	6.250	6.250	303,359
2022-01-26	6.350	6.580	6.206	6.450	6.450	2,068,742
2022-01-25	6.250	6.380	6.115	6.350	6.350	2,521,508
2022-01-24	6.510	6.510	6.108	6.250	6.250	3,175,410
2022-01-21	6.850	6.850	6.510	6.600	6.600	1,834,313
2022-01-20	6.700	6.975	6.700	6.850	6.850	1,838,695
2022-01-19	6.800	6.988	6.500	6.600	6.600	1,733,127
2022-01-18	6.350	7.100	6.300	6.800	6.800	7,944,251
2022-01-17	6.600	6.640	6.160	6.200	6.200	6,202,152
2022-01-14	6.800	7.260	6.510	6.600	6.600	998,364
2022-01-13	6.900	7.080	6.655	6.800	6.800	703,189
2022-01-12	6.700	7.275	6.696	6.900	6.900	2,402,506
2022-01-11	6.864	6.864	6.609	6.700	6.700	1,333,357
2022-01-10	7.048	7.048	6.500	6.950	6.950	798,429
2022-01-07	7.200	7.340	6.900	7.050	7.050	2,237,418
2022-01-06	7.150	7.399	6.730	7.200	7.200	2,925,303
2022-01-05	7.345	7.345	6.825	7.200	7.200	1,722,481
2022-01-04	7.700	7.740	7.100	7.450	7.450	2,365,045
2021-12-31	7.685	7.685	7.420	7.500	7.500	686,506
2021-12-30	7.850	8.250	7.600	8.000	8.000	4,531,346
2021-12-29	7.400	8.180	7.275	7.500	7.500	6,070,916
2021-12-24	6.850	7.500	6.730	7.400	7.400	2,928,555
2021-12-23	6.518	7.000	6.518	6.850	6.850	4,547,802
2021-12-22	6.250	6.725	6.150	6.400	6.400	3,283,367
2021-12-21	6.350	6.470	6.100	6.250	6.250	2,745,461
2021-12-20	6.500	6.500	6.055	6.350	6.350	1,903,486
2021-12-17	6.450	6.595	6.000	6.500	6.500	966,970
2021-12-16	6.120	6.900	6.120	6.450	6.450	6,387,335
2021-12-15	6.000	6.180	5.800	6.050	6.050	3,753,751
2021-12-14	6.200	6.200	5.900	6.000	6.000	1,178,557
2021-12-13	6.300	6.300	6.104	6.200	6.200	724,165
2021-12-10	6.100	6.400	6.000	6.300	6.300	1,826,879
2021-12-09	6.300	6.300	5.926	6.100	6.100	1,753,532
2021-12-08	6.200	6.700	6.000	6.300	6.300	5,551,599
2021-12-07	6.000	6.300	6.000	6.200	6.200	1,242,040
2021-12-06	6.100	6.200	5.800	6.000	6.000	1,019,078
2021-12-03	6.100	6.100	6.100	6.100	6.100	987,394
2021-12-02	6.550	6.565	6.300	6.300	6.300	1,288,803
2021-12-01	6.000	6.900	5.933	6.550	6.550	3,554,082
2021-11-30	6.000	6.200	5.810	6.000	6.000	1,551,939
2021-11-29	6.100	6.300	5.916	6.000	6.000	1,831,376
2021-11-26	6.350	6.398	5.920	6.100	6.100	3,943,941
2021-11-25	6.400	6.560	6.150	6.350	6.350	4,654,968
2021-11-24	6.500	6.530	6.233	6.400	6.400	3,873,212
2021-11-23	6.550	6.600	6.300	6.500	6.500	2,360,927
2021-11-22	6.450	6.800	6.266	6.550	6.550	1,620,103
2021-11-19	6.450	6.500	6.308	6.450	6.450	2,703,093
2021-11-18	6.150	6.900	5.800	6.450	6.450	6,259,579
2021-11-17	6.250	6.292	6.000	6.150	6.150	360,598

← NewerPage 20 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.