Shares Magazine
0.80p+0.00 (+0.00%)02 May 2025, 13:36
Contango Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 24, 2025 | 1.10p | 1.10p | 1.00p | 1.05p | 375,870 |
| Apr 23, 2025 | 0.82p | 1.09p | 0.80p | 1.02p | 4,019,918 |
| Apr 22, 2025 | 0.85p | 0.85p | 0.80p | 0.82p | 836,019 |
| Apr 17, 2025 | 0.85p | 0.80p | 0.80p | 0.85p | 544 |
| Apr 16, 2025 | 0.85p | 0.90p | 0.90p | 0.85p | 730 |
| Apr 15, 2025 | 0.85p | 0.86p | 0.85p | 0.85p | 145,000 |
| Apr 14, 2025 | 0.90p | 0.88p | 0.81p | 0.85p | 298,949 |
| Apr 11, 2025 | 0.90p | 0.95p | 0.90p | 0.90p | 255,439 |
| Apr 10, 2025 | 1.00p | 1.00p | 0.80p | 0.90p | 1,467,228 |
| Apr 9, 2025 | 0.95p | 1.00p | 0.88p | 0.88p | 16,995 |
| Apr 8, 2025 | 0.95p | 1.00p | 0.88p | 0.95p | 50,642 |
| Apr 7, 2025 | 1.02p | 1.10p | 0.90p | 0.95p | 184,159 |
| Apr 4, 2025 | 1.02p | 1.01p | 0.95p | 1.02p | 499,212 |
| Apr 3, 2025 | 1.02p | 1.10p | 0.95p | 1.02p | 335,243 |
| Apr 2, 2025 | 1.02p | 1.02p | 0.95p | 1.02p | 78,096 |
| Apr 1, 2025 | 1.02p | 1.02p | 1.02p | 1.02p | 18,000 |
| Mar 31, 2025 | 1.02p | 1.10p | 0.99p | 1.02p | 1,062,518 |
| Mar 28, 2025 | 1.02p | 1.10p | 1.02p | 1.02p | 141,688 |
| Mar 27, 2025 | 1.02p | 1.03p | 1.00p | 1.02p | 1,268,465 |
| Mar 26, 2025 | 1.02p | 1.10p | 1.02p | 1.02p | 1,842,203 |
| Mar 25, 2025 | 1.02p | 1.10p | 1.00p | 1.02p | 155,316 |
| Mar 24, 2025 | 1.02p | 1.09p | 1.09p | 1.02p | 317,876 |
| Mar 21, 2025 | 1.02p | 1.10p | 0.95p | 1.02p | 1,219,735 |
| Mar 18, 2025 | 1.02p | 1.10p | 0.93p | 1.02p | 250,647 |
| Mar 14, 2025 | 1.02p | 0.98p | 0.98p | 1.02p | 525,947 |
| Mar 13, 2025 | 1.02p | 1.10p | 1.10p | 1.02p | 50,542 |
| Mar 12, 2025 | 1.02p | 1.10p | 0.96p | 1.02p | 1,360,051 |
| Mar 11, 2025 | 1.02p | 1.10p | 0.99p | 1.02p | 334,462 |
| Mar 10, 2025 | 1.02p | 1.04p | 0.99p | 1.02p | 180,256 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.