Shares Magazine
1.02p+0.00 (+0.00%)07 Mar 2025, 16:23
Contango Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 1.02p | 1.05p | 0.95p | 1.02p | 139,331 |
| Mar 6, 2025 | 1.00p | 1.03p | 0.99p | 1.02p | 2,193,244 |
| Mar 5, 2025 | 1.00p | 1.04p | 0.95p | 1.00p | 46,981 |
| Mar 4, 2025 | 1.00p | 1.10p | 0.95p | 1.00p | 351,826 |
| Mar 3, 2025 | 1.00p | 0.99p | 0.98p | 1.00p | 442,600 |
| Feb 28, 2025 | 1.00p | 1.07p | 0.98p | 1.00p | 335,929 |
| Feb 27, 2025 | 1.07p | 1.09p | 0.95p | 1.00p | 2,024,232 |
| Feb 26, 2025 | 1.07p | 1.04p | 1.04p | 1.07p | 9,064 |
| Feb 25, 2025 | 1.07p | 1.15p | 1.00p | 1.07p | 53,799 |
| Feb 24, 2025 | 1.07p | 1.05p | 1.05p | 1.05p | 2,839 |
| Feb 21, 2025 | 1.05p | 1.12p | 1.00p | 1.07p | 1,525,139 |
| Feb 20, 2025 | 1.05p | 1.10p | 1.01p | 1.05p | 312,980 |
| Feb 19, 2025 | 1.10p | 1.10p | 1.00p | 1.00p | 1,475,292 |
| Feb 18, 2025 | 1.10p | 1.15p | 1.07p | 1.10p | 311,205 |
| Feb 17, 2025 | 1.10p | 1.20p | 1.00p | 1.15p | 2,547,410 |
| Feb 14, 2025 | 1.25p | 1.20p | 1.05p | 1.10p | 5,073,806 |
| Feb 13, 2025 | 1.35p | 1.30p | 1.10p | 1.25p | 2,163,813 |
| Feb 12, 2025 | 1.30p | 1.40p | 1.10p | 1.20p | 2,119,207 |
| Feb 11, 2025 | 1.30p | 1.33p | 1.22p | 1.30p | 379,348 |
| Feb 10, 2025 | 1.27p | 1.40p | 1.21p | 1.30p | 377,089 |
| Feb 7, 2025 | 1.35p | 1.50p | 1.20p | 1.35p | 81,290 |
| Feb 6, 2025 | 1.35p | 1.27p | 1.27p | 1.35p | 72,523 |
| Feb 5, 2025 | 1.40p | 1.55p | 1.27p | 1.35p | 532,294 |
| Feb 4, 2025 | 1.50p | 1.44p | 1.40p | 1.44p | 868,148 |
| Feb 3, 2025 | 1.50p | 1.60p | 1.40p | 1.50p | 162,860 |
| Jan 31, 2025 | 1.50p | 1.60p | 1.40p | 1.59p | 101,933 |
| Jan 30, 2025 | 1.50p | 1.52p | 1.40p | 1.50p | 919,168 |
| Jan 29, 2025 | 1.50p | 1.54p | 1.40p | 1.50p | 899,063 |
| Jan 28, 2025 | 1.50p | 1.60p | 1.32p | 1.45p | 2,956,993 |
| Jan 27, 2025 | 1.50p | 1.48p | 1.32p | 1.50p | 198,678 |
| Jan 24, 2025 | 1.50p | 1.54p | 1.30p | 1.50p | 1,045,041 |
| Jan 23, 2025 | 1.50p | 1.54p | 1.32p | 1.50p | 203,754 |
| Jan 22, 2025 | 1.50p | 1.50p | 1.30p | 1.50p | 850,136 |
| Jan 21, 2025 | 1.50p | 1.70p | 1.30p | 1.50p | 1,891,713 |
| Jan 20, 2025 | 1.50p | 1.70p | 1.35p | 1.50p | 525,124 |
| Jan 17, 2025 | 1.50p | 1.55p | 1.32p | 1.50p | 341 |
| Jan 16, 2025 | 1.50p | 1.33p | 1.33p | 1.50p | 53,380 |
| Jan 15, 2025 | 1.50p | 1.47p | 1.30p | 1.50p | 36,437 |
| Jan 14, 2025 | 1.50p | 1.70p | 1.30p | 1.50p | 20,226 |
| Jan 13, 2025 | 1.50p | 1.36p | 1.33p | 1.50p | 298,340 |
| Jan 10, 2025 | 1.50p | 1.70p | 1.30p | 1.50p | 1,834,369 |
| Jan 9, 2025 | 1.50p | 1.64p | 1.30p | 1.50p | 81,924 |
| Jan 8, 2025 | 1.50p | 1.70p | 1.30p | 1.40p | 911,424 |
| Jan 7, 2025 | 1.50p | 1.47p | 1.46p | 1.50p | 256,565 |
| Jan 6, 2025 | 1.50p | 1.70p | 1.39p | 1.50p | 1,782,008 |
| Jan 3, 2025 | 1.50p | 1.70p | 1.30p | 1.44p | 376,443 |
| Jan 2, 2025 | 1.25p | 1.55p | 1.29p | 1.40p | 1,531,707 |
| Dec 31, 2024 | 1.25p | 1.28p | 1.20p | 1.25p | 172,789 |
| Dec 30, 2024 | 1.35p | 1.50p | 1.20p | 1.25p | 68,699 |
| Dec 27, 2024 | 1.35p | 1.22p | 1.22p | 1.35p | 2,606 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.