Shares Magazine
1.05p+0.03 (+2.44%)14 Jul 2025, 14:12
Contango Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 10, 2025 | 1.02p | 1.03p | 0.97p | 1.02p | 205,386 |
| Jul 8, 2025 | 1.02p | 0.98p | 0.97p | 1.02p | 267,518 |
| Jul 7, 2025 | 1.02p | 1.10p | 0.95p | 1.02p | 1,192,048 |
| Jul 4, 2025 | 1.05p | 1.10p | 0.95p | 1.02p | 3,539,582 |
| Jul 3, 2025 | 1.05p | 1.10p | 1.01p | 1.05p | 1,825,791 |
| Jul 2, 2025 | 0.97p | 1.10p | 0.90p | 1.05p | 833,583 |
| Jul 1, 2025 | 0.97p | 1.05p | 0.90p | 0.97p | 109,305 |
| Jun 30, 2025 | 0.97p | 1.05p | 0.95p | 0.97p | 8,482 |
| Jun 27, 2025 | 0.97p | 1.05p | 0.95p | 0.97p | 117,284 |
| Jun 26, 2025 | 0.97p | 1.05p | 1.04p | 0.97p | 20,603 |
| Jun 25, 2025 | 0.95p | 1.05p | 0.90p | 0.97p | 822,003 |
| Jun 24, 2025 | 0.95p | 1.00p | 0.94p | 0.95p | 1,828,860 |
| Jun 23, 2025 | 0.95p | 1.00p | 0.93p | 0.95p | 3,269,411 |
| Jun 20, 2025 | 0.95p | 1.00p | 0.90p | 0.95p | 1,333,416 |
| Jun 19, 2025 | 0.95p | 1.00p | 0.91p | 0.95p | 2,197,727 |
| Jun 18, 2025 | 1.00p | 1.00p | 0.90p | 0.95p | 2,987,660 |
| Jun 17, 2025 | 1.05p | 1.05p | 0.95p | 1.00p | 542,262 |
| Jun 16, 2025 | 1.02p | 1.10p | 0.97p | 1.02p | 284,650 |
| Jun 13, 2025 | 1.00p | 1.10p | 0.95p | 1.02p | 7,050,124 |
| Jun 12, 2025 | 0.95p | 1.10p | 0.90p | 1.00p | 3,782,987 |
| Jun 11, 2025 | 0.95p | 0.99p | 0.90p | 0.95p | 80,080 |
| Jun 10, 2025 | 1.00p | 1.00p | 0.90p | 0.95p | 1,392,953 |
| Jun 9, 2025 | 1.02p | 1.10p | 0.96p | 1.00p | 4,112,921 |
| Jun 6, 2025 | 0.85p | 1.08p | 0.85p | 1.02p | 3,846,849 |
| Jun 5, 2025 | 0.82p | 0.90p | 0.80p | 0.85p | 1,842,685 |
| Jun 4, 2025 | 0.82p | 0.85p | 0.80p | 0.82p | 494,137 |
| Jun 3, 2025 | 0.82p | 0.85p | 0.80p | 0.82p | 126,640 |
| Jun 2, 2025 | 0.82p | 0.85p | 0.80p | 0.82p | 144,882 |
| May 30, 2025 | 0.95p | 0.93p | 0.80p | 0.82p | 4,198,239 |
| May 29, 2025 | 0.95p | 1.00p | 0.90p | 0.95p | 279,344 |
| May 28, 2025 | 1.00p | 1.10p | 0.91p | 0.95p | 749,155 |
| May 27, 2025 | 1.00p | 1.10p | 0.90p | 1.00p | 27,832 |
| May 23, 2025 | 1.00p | 1.10p | 0.92p | 1.00p | 120,886 |
| May 22, 2025 | 1.00p | 1.10p | 0.90p | 1.00p | 840,952 |
| May 21, 2025 | 1.00p | 1.04p | 1.04p | 1.00p | 597,354 |
| May 20, 2025 | 0.95p | 1.10p | 0.90p | 1.04p | 682,848 |
| May 19, 2025 | 1.05p | 1.10p | 0.90p | 0.95p | 1,097,772 |
| May 16, 2025 | 1.10p | 1.20p | 1.00p | 1.05p | 891,515 |
| May 15, 2025 | 1.10p | 1.20p | 1.07p | 1.10p | 856,464 |
| May 14, 2025 | 1.10p | 1.20p | 1.07p | 1.10p | 2,071,392 |
| May 13, 2025 | 1.10p | 1.20p | 1.00p | 1.10p | 16 |
| May 12, 2025 | 1.10p | 1.20p | 1.00p | 1.10p | 1,002,089 |
| May 9, 2025 | 0.85p | 1.15p | 0.85p | 1.10p | 4,343,271 |
| May 8, 2025 | 0.80p | 0.90p | 0.78p | 0.85p | 589,290 |
| May 2, 2025 | 0.80p | 0.85p | 0.80p | 0.80p | 24,266 |
| May 1, 2025 | 0.82p | 0.85p | 0.80p | 0.80p | 541,021 |
| Apr 30, 2025 | 0.82p | 0.85p | 0.80p | 0.82p | 75,300 |
| Apr 29, 2025 | 0.82p | 0.81p | 0.81p | 0.82p | 70,225 |
| Apr 28, 2025 | 0.90p | 0.87p | 0.80p | 0.82p | 2,063,155 |
| Apr 25, 2025 | 1.05p | 1.07p | 0.85p | 0.90p | 1,929,642 |
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 |
|---|---|---|
| Dowlais Group PLC | 72.05 | 4.80 |
| Asos PLC | 328.50 | 3.96 |
| Hochschild Mining PLC | 290.20 | 3.42 |
| Qinetiq Group PLC | 505.50 | 3.46 |
| Associated British Foods PLC | 2,109.00 | 2.98 |
| Just Group PLC | 128.28 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 467.50 | -5.56 |
| Paypoint PLC | 787.00 | -4.49 |
| Spirax Group PLC | 6,010.00 | -2.75 |
| Future PLC | 720.50 | -2.04 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
| Bytes Technology Group PLC | 322.60 | -1.89 |