S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Contango Holdings Plc (CGO)
Contango Holdings Plc (CGO) Historical

CGO Contango Holdings Plc

0.925

0.00 (0.00%)

May 01 2024 - Closed

Delayed by 15 minutes

CGO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	0.925	0.00	0.00%	0.925	0.925	0.925	17,569
Apr 29 2024	0.925	0.00	0.00%	0.925	0.925	0.891	10,310,968
Apr 26 2024	0.925	0.00	0.00%	0.925	0.925	0.925	126,838
Apr 25 2024	0.925	0.00	0.00%	0.925	0.925	0.925	2,182,392
Apr 24 2024	0.925	-0.025	-2.63%	0.95	0.95	0.925	11,600,211
Apr 23 2024	0.95	0.00	0.00%	0.95	0.95	0.95	318,917
Apr 22 2024	0.95	0.00	0.00%	0.95	0.95	0.95	397,843
Apr 19 2024	0.95	0.05	5.56%	0.95	0.95	0.95	6,278,956
Apr 18 2024	0.90	-0.05	-5.26%	0.95	0.95	0.90	2,553,034
Apr 17 2024	0.95	0.00	0.00%	0.95	0.95	0.95	1,339,850
Apr 16 2024	0.95	0.00	0.00%	0.95	0.95	0.95	1,442,081
Apr 15 2024	0.95	0.00	0.00%	0.95	0.95	0.95	448,680
Apr 12 2024	0.95	-0.05	-5.00%	1.00	1.00	0.95	2,564,875
Apr 11 2024	1.00	0.00	0.00%	1.00	1.0625	1.00	1,471,326
Apr 10 2024	1.00	0.09	9.89%	1.00	1.00	0.93	397,337
Apr 09 2024	0.91	-0.09	-9.00%	1.00	1.00	0.91	1,504,592
Apr 08 2024	1.00	-0.05	-4.76%	1.05	1.05	1.00	8,997,709
Apr 05 2024	1.05	-0.25	-19.23%	1.30	1.30	0.95	4,783,198
Apr 04 2024	1.30	0.00	0.00%	1.30	1.30	1.30	682,847
Apr 03 2024	1.30	0.00	0.00%	1.45	1.45	1.25	1,192,991
Apr 02 2024	1.30	-0.11	-7.80%	1.50	1.50	1.30	776,171
Mar 28 2024	1.41	-0.29	-17.06%	1.65	1.65	1.41	524,980
Mar 27 2024	1.70	-0.20	-10.53%	1.90	1.90	1.70	753,105
Mar 26 2024	1.90	0.00	0.00%	1.90	1.90	1.90	83,837
Mar 25 2024	1.90	-0.15	-7.32%	2.05	2.175	1.90	760,927
Mar 22 2024	2.05	-0.14	-6.39%	2.05	2.05	2.05	359,355
Mar 21 2024	2.19	0.14	6.83%	2.05	2.19	2.05	332,238
Mar 20 2024	2.05	0.15	7.89%	1.85	2.05	1.85	482,972
Mar 19 2024	1.90	0.10	5.56%	1.80	1.90	1.80	690,809
Mar 18 2024	1.80	0.05	2.86%	1.70	1.8025	1.70	243,279
Mar 15 2024	1.75	-0.05	-2.78%	1.70	1.75	1.70	842,269
Mar 14 2024	1.80	0.02	1.12%	1.65	1.80	1.65	480,586
Mar 13 2024	1.78	0.13	7.88%	1.65	1.78	1.60	138,161
Mar 12 2024	1.65	0.05	3.12%	1.60	1.65	1.60	431,228
Mar 11 2024	1.60	0.00	0.00%	1.60	1.60	1.60	826,545
Mar 08 2024	1.60	0.00	0.00%	1.60	1.60	1.60	583,444
Mar 07 2024	1.60	-0.05	-3.03%	1.65	1.70	1.60	922,954
Mar 06 2024	1.65	-0.10	-5.71%	1.70	1.70	1.65	1,271,420
Mar 05 2024	1.75	0.15	9.38%	1.60	1.75	1.55	1,524,457
Mar 04 2024	1.60	-0.20	-11.11%	1.80	1.80	1.55	1,376,700
Mar 01 2024	1.80	-0.25	-12.20%	2.05	2.05	1.50	7,049,783
Feb 29 2024	2.05	-0.30	-12.77%	2.35	2.35	2.05	2,205,762
Feb 28 2024	2.35	0.15	6.82%	2.25	2.35	2.25	971,118
Feb 27 2024	2.20	-0.30	-12.00%	2.50	2.50	2.05	4,499,375
Feb 26 2024	2.50	-0.09	-3.47%	2.50	2.55	2.50	718,112
Feb 23 2024	2.59	0.13	5.28%	2.40	2.59	2.40	379,156
Feb 22 2024	2.46	0.06	2.50%	2.40	2.46	2.40	78,486
Feb 21 2024	2.40	-0.05	-2.04%	2.40	2.40	2.40	931,963
Feb 20 2024	2.45	0.05	2.08%	2.55	2.55	2.40	2,007,931
Feb 19 2024	2.40	-0.15	-5.88%	2.55	2.55	2.40	301,913
Feb 16 2024	2.55	-0.04	-1.54%	2.50	2.55	2.50	140,822
Feb 15 2024	2.59	0.09	3.60%	2.45	2.59	2.45	653,211
Feb 14 2024	2.50	0.00	0.00%	2.45	2.50	2.45	733,709
Feb 13 2024	2.50	0.00	0.00%	2.40	2.50	2.40	2,098,231
Feb 12 2024	2.50	0.10	4.17%	2.30	2.50	2.30	2,681,772
Feb 09 2024	2.40	-0.05	-2.04%	2.45	2.45	2.30	1,350,436
Feb 08 2024	2.45	0.00	0.00%	2.45	2.45	2.45	409,072
Feb 07 2024	2.45	0.00	0.00%	2.45	2.45	2.45	714,194
Feb 06 2024	2.45	-0.05	-2.00%	2.50	2.50	2.45	113,497
Feb 05 2024	2.50	0.00	0.00%	2.50	2.525	2.45	1,028,449
Feb 02 2024	2.50	-0.09	-3.47%	2.55	2.55	2.50	1,831,432
Feb 01 2024	2.59	0.00	0.00%	2.55	2.60	2.55	3,119,248

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions