Dark

CGO
CONTANGO HOLDINGS PLC
stock LSE

Inactive

Aug 2, 2024

1.15GBX-4.167%(-0.05)898,650

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.20000	1.20000	1.15000	1.1500	-4.167%	898,650	0.000%
2024-08-01	1.30000	1.30000	1.20000	1.2000	-7.692%	1,224,152	-4.167%
2024-07-31	1.30000	1.30000	1.30000	1.3000	0.000%	803,081	-11.538%
2024-07-30	1.30000	1.30000	1.30000	1.3000	0.000%	568,209	-11.538%
2024-07-29	1.15000	1.30000	1.15000	1.3000	+13.043%	2,174,966	-11.538%
2024-07-26	1.15000	1.15000	1.15000	1.1500	0.000%	342,187	0.000%
2024-07-25	1.20000	1.20000	1.07000	1.1500	-4.167%	3,811,414	0.000%
2024-07-24	1.20000	1.20000	1.20000	1.2000	-7.692%	1,013,652	-4.167%
2024-07-23	1.25000	1.30000	1.20000	1.3000	+4.000%	741,530	-11.538%
2024-07-22	1.25000	1.25000	1.25000	1.2500	0.000%	108,395	-8.000%
2024-07-19	1.25000	1.25000	1.25000	1.2500	+4.167%	65,724	-8.000%
2024-07-18	1.20000	1.40000	1.20000	1.2000	+1.695%	3,887,381	-4.167%
2024-07-17	1.18000	1.18000	1.18000	1.1800	0.000%	228,000	-2.542%
2024-07-16	1.18000	1.18000	1.18000	1.1800	0.000%	1,143,070	-2.542%
2024-07-15	1.23000	1.23000	1.13000	1.1800	-12.593%	942,787	-2.542%
2024-07-10	1.40000	1.40000	1.35000	1.3500	-3.571%	2,554,554	-14.815%
2024-07-09	1.40000	1.40000	1.40000	1.4000	0.000%	521,776	-17.857%
2024-07-08	1.40000	1.40000	1.40000	1.4000	0.000%	1,195,165	-17.857%
2024-07-05	1.40000	1.40000	1.40000	1.4000	0.000%	193,986	-17.857%
2024-07-04	1.40000	1.40000	1.34000	1.4000	0.000%	2,975,919	-17.857%
2024-07-03	1.80000	1.80000	1.40000	1.4000	-6.667%	3,417,931	-17.857%
2024-07-02	1.55000	1.60000	1.50000	1.5000	+7.143%	3,876,121	-23.333%
2024-07-01	1.05000	1.43000	1.10000	1.4000	+33.333%	11,818,668	-17.857%
2024-06-28	1.13000	1.13000	1.05000	1.0500	-7.080%	1,726,456	+9.524%
2024-06-27	1.13000	1.13000	1.13000	1.1300	0.000%	15,043	+1.770%
2024-06-26	1.13000	1.13000	1.13000	1.1300	0.000%	562,710	+1.770%
2024-06-25	1.13000	1.13000	1.13000	1.1300	0.000%	26,362	+1.770%
2024-06-24	1.15000	1.15000	1.13000	1.1300	-1.739%	177,269	+1.770%
2024-06-21	1.25000	1.25000	1.15000	1.1500	-8.000%	2,182,698	0.000%
2024-06-20	1.25000	1.25000	1.25000	1.2500	0.000%	2,175,864	-8.000%
2024-06-19	1.25000	1.25000	1.25000	1.2500	0.000%	337,663	-8.000%
2024-06-18	1.25000	1.30000	1.25000	1.2500	-3.846%	706,951	-8.000%
2024-06-17	1.40000	1.55000	1.25000	1.3000	+34.021%	8,506,072	-11.538%
2024-06-14	0.97000	0.97000	0.93000	0.9700	0.000%	33,000	+18.557%
2024-06-13	0.97000	0.97000	0.95000	0.9700	0.000%	1,477,136	+18.557%
2024-06-12	0.97000	0.97000	0.93000	0.9700	0.000%	402,839	+18.557%
2024-06-11	0.93000	0.97000	0.93000	0.9700	+4.301%	2,260,322	+18.557%
2024-06-10	0.93000	0.93000	0.93000	0.9300	0.000%	3,348,704	+23.656%
2024-06-07	0.95000	0.95000	0.93000	0.9300	-2.105%	375,000	+23.656%
2024-06-06	0.95000	0.95000	0.95000	0.9500	0.000%	0	+21.053%
2024-06-05	0.95000	0.95000	0.95000	0.9500	0.000%	2,104	+21.053%
2024-06-04	0.95000	0.95000	0.95000	0.9500	0.000%	43,005	+21.053%
2024-06-03	0.95000	0.95000	0.95000	0.9500	0.000%	90,928	+21.053%
2024-05-31	0.95000	0.95000	0.95000	0.9500	0.000%	84,426	+21.053%
2024-05-30	0.95000	0.95000	0.95000	0.9500	0.000%	117,931	+21.053%
2024-05-29	0.95000	0.95000	0.95000	0.9500	0.000%	73,042	+21.053%
2024-05-28	0.95000	0.95000	0.95000	0.9500	0.000%	3,442	+21.053%
2024-05-24	0.95000	0.95000	0.95000	0.9500	0.000%	60,571	+21.053%
2024-05-23	0.95000	0.95000	0.95000	0.9500	0.000%	219,165	+21.053%
2024-05-22	0.95000	0.95000	0.95000	0.9500	0.000%	410,902	+21.053%
2024-05-21	0.95000	0.95000	0.95000	0.9500	0.000%	524,828	+21.053%
2024-05-20	0.95000	0.95000	0.95000	0.9500	0.000%	415,591	+21.053%
2024-05-17	0.95000	0.95000	0.95000	0.9500	0.000%	30,171	+21.053%
2024-05-16	0.95000	0.95000	0.95000	0.9500	0.000%	31,751	+21.053%
2024-05-15	0.95000	0.95000	0.95000	0.9500	0.000%	23,563	+21.053%
2024-05-14	0.95000	0.95000	0.95000	0.9500	0.000%	86,686	+21.053%
2024-05-13	0.95000	0.95000	0.95000	0.9500	0.000%	713,819	+21.053%
2024-05-10	0.97000	0.97000	0.95000	0.9500	0.000%	899,853	+21.053%
2024-05-09	0.97000	0.95000	0.95000	0.9500	-2.062%	165,946	+21.053%
2024-05-08	0.97000	0.97000	0.97000	0.9700	0.000%	325,254	+18.557%
2024-05-07	1.00000	1.00000	0.97000	0.9700	0.000%	802,538	+18.557%
2024-05-02	0.95000	0.97000	0.88000	0.9700	+4.301%	4,002,841	+18.557%
2024-05-01	0.93000	0.93000	0.93000	0.9300	+4,436.585%	775,124	+23.656%
2024-03-22	0.02050	0.02050	0.02050	0.0205	-6.393%	359,355	+5,509.756%
2024-03-21	0.02050	0.02190	0.02190	0.0219	+6.829%	332,238	+5,151.142%
2024-03-20	0.01850	0.02050	0.01850	0.0205	+7.895%	482,972	+5,509.756%
2024-03-19	0.01800	0.01900	0.01800	0.0190	+5.556%	690,809	+5,952.632%
2024-03-18	0.01805	0.01900	0.01700	0.0180	+2.857%	243,279	+6,288.889%
2024-03-15	0.01700	0.01800	0.01700	0.0175	-2.778%	842,269	+6,471.429%
2024-03-14	0.01650	0.01800	0.01650	0.0180	+1.124%	480,586	+6,288.889%
2024-03-13	0.01650	0.01780	0.01650	0.0178	+7.879%	138,161	+6,360.674%
2024-03-12	0.01600	0.01700	0.01600	0.0165	+3.125%	431,228	+6,869.697%
2024-03-11	0.01600	0.01715	0.01560	0.0160	0.000%	826,545	+7,087.500%
2024-03-08	0.01600	0.01700	0.01600	0.0160	0.000%	583,444	+7,087.500%
2024-03-07	0.01650	0.01700	0.01600	0.0160	-3.030%	922,954	+7,087.500%
2024-03-06	0.01700	0.01700	0.01650	0.0165	-5.714%	1,271,420	+6,869.697%
2024-03-05	0.01600	0.01750	0.01600	0.0175	+9.375%	1,524,457	+6,471.429%
2024-03-04	0.01800	0.01680	0.01600	0.0160	-11.111%	1,376,700	+7,087.500%
2024-03-01	0.02050	0.02040	0.01800	0.0180	-12.195%	6,049,783	+6,288.889%
2024-02-29	0.02350	0.02350	0.02050	0.0205	-12.766%	2,205,762	+5,509.756%
2024-02-28	0.02250	0.02350	0.02250	0.0235	+6.818%	971,118	+4,793.617%
2024-02-27	0.02500	0.02300	0.02200	0.0220	-12.000%	4,499,375	+5,127.273%
2024-02-26	0.02500	0.02700	0.02500	0.0250	-3.475%	718,112	+4,500.000%
2024-02-23	0.02400	0.02590	0.02400	0.0259	+5.285%	379,156	+4,340.154%
2024-02-22	0.02400	0.02460	0.02460	0.0246	+2.500%	78,486	+4,574.797%
2024-02-21	0.02400	0.02450	0.02400	0.0240	-2.041%	931,963	+4,691.667%
2024-02-20	0.02550	0.02450	0.02400	0.0245	+2.083%	2,007,931	+4,593.878%
2024-02-19	0.02550	0.02400	0.02400	0.0240	-5.882%	301,913	+4,691.667%
2024-02-16	0.02500	0.02590	0.02550	0.0255	-1.544%	140,822	+4,409.804%
2024-02-15	0.02450	0.02590	0.02450	0.0259	+3.600%	653,211	+4,340.154%
2024-02-14	0.02450	0.02560	0.02500	0.0250	0.000%	733,709	+4,500.000%
2024-02-13	0.02400	0.02500	0.02400	0.0250	0.000%	2,098,231	+4,500.000%
2024-02-12	0.02300	0.02500	0.02300	0.0250	+4.167%	2,681,772	+4,500.000%
2024-02-09	0.02450	0.02400	0.02300	0.0240	-2.041%	1,350,436	+4,691.667%
2024-02-08	0.02450	0.02450	0.02450	0.0245	0.000%	409,072	+4,593.878%
2024-02-07	0.02450	0.02450	0.02450	0.0245	0.000%	714,194	+4,593.878%
2024-02-06	0.02500	0.02500	0.02450	0.0245	-2.000%	113,497	+4,593.878%
2024-02-05	0.02500	0.02500	0.02480	0.0250	0.000%	1,028,449	+4,500.000%
2024-02-02	0.02550	0.02650	0.02500	0.0250	-3.475%	1,831,432	+4,500.000%
2024-02-01	0.02550	0.02600	0.02550	0.0259	0.000%	3,119,248	+4,340.154%
2024-01-31	0.02500	0.02650	0.02590	0.0259	+3.600%	2,178,045	+4,340.154%
2024-01-30	0.02500	0.02510	0.02500	0.0250	0.000%	1,890,427	+4,500.000%
2024-01-29	0.02500	0.02520	0.02500	0.0250	-0.398%	1,022,883	+4,500.000%
2024-01-26	0.02550	0.02550	0.02450	0.0251	-1.569%	2,381,754	+4,481.673%
2024-01-25	0.02500	0.02550	0.02550	0.0255	-1.544%	5,148,049	+4,409.804%
2024-01-24	0.02500	0.02590	0.02500	0.0259	0.000%	885,728	+4,340.154%
2024-01-23	0.02550	0.02590	0.02500	0.0259	0.000%	1,009,270	+4,340.154%
2024-01-22	0.02450	0.02590	0.02500	0.0259	+1.569%	1,331,582	+4,340.154%
2024-01-19	0.02400	0.02550	0.02400	0.0255	+2.000%	1,416,679	+4,409.804%
2024-01-18	0.02450	0.02500	0.02400	0.0250	+2.459%	780,240	+4,500.000%
2024-01-17	0.02450	0.02600	0.02440	0.0244	-5.792%	862,724	+4,613.115%
2024-01-16	0.02400	0.02600	0.02550	0.0259	+7.917%	2,844,489	+4,340.154%
2024-01-15	0.02400	0.02400	0.02400	0.0240	-2.041%	422,237	+4,691.667%
2024-01-12	0.02400	0.02500	0.02450	0.0245	0.000%	1,031,652	+4,593.878%
2024-01-11	0.02450	0.02510	0.02450	0.0245	0.000%	747,913	+4,593.878%
2024-01-10	0.02400	0.02520	0.02400	0.0245	-2.000%	301,332	+4,593.878%
2024-01-09	0.02400	0.02500	0.02500	0.0250	+4.167%	171,320	+4,500.000%
2024-01-08	0.02300	0.02450	0.02200	0.0240	+7.623%	1,935,994	+4,691.667%
2024-01-05	0.02650	0.02230	0.02230	0.0223	-15.849%	1,324,498	+5,056.951%
2024-01-04	0.02750	0.02750	0.02650	0.0265	-3.636%	410,217	+4,239.623%
2024-01-03	0.02750	0.02750	0.02750	0.0275	0.000%	85,720	+4,081.818%
2024-01-02	0.02750	0.02800	0.02750	0.0275	0.000%	75,000	+4,081.818%
2023-12-29	0.02750	0.02750	0.02600	0.0275	0.000%	202,090	+4,081.818%
2023-12-28	0.02600	0.02750	0.02600	0.0275	+1.852%	803,359	+4,081.818%
2023-12-27	0.02550	0.02700	0.02550	0.0270	+3.846%	644,420	+4,159.259%
2023-12-22	0.02400	0.02600	0.02400	0.0260	+4.000%	510,396	+4,323.077%
2023-12-21	0.02600	0.02550	0.02250	0.0250	-3.846%	2,444,474	+4,500.000%
2023-12-20	0.02900	0.02850	0.02550	0.0260	-8.772%	2,969,509	+4,323.077%
2023-12-19	0.02800	0.02850	0.02600	0.0285	+1.786%	2,658,176	+3,935.088%
2023-12-18	0.02900	0.02900	0.02800	0.0280	-3.448%	897,982	+4,007.143%
2023-12-15	0.03000	0.02900	0.02900	0.0290	-3.333%	1,825,852	+3,865.517%
2023-12-14	0.03050	0.03050	0.02900	0.0300	-1.639%	1,520,682	+3,733.333%
2023-12-13	0.03200	0.03200	0.03000	0.0305	-4.688%	1,475,511	+3,670.492%
2023-12-12	0.03150	0.03200	0.03150	0.0320	+1.587%	192,520	+3,493.750%
2023-12-11	0.03150	0.03200	0.03150	0.0315	-1.563%	1,059,981	+3,550.794%
2023-12-08	0.03250	0.03200	0.03200	0.0320	-3.030%	19,340,330	+3,493.750%
2023-12-07	0.03500	0.03300	0.03300	0.0330	-5.714%	1,319,745	+3,384.848%
2023-12-06	0.03500	0.03500	0.03410	0.0350	0.000%	275,686	+3,185.714%
2023-12-05	0.03550	0.03550	0.03500	0.0350	-1.408%	136,410	+3,185.714%
2023-12-04	0.03550	0.03550	0.03550	0.0355	-6.579%	93,936	+3,139.437%
2023-12-01	0.03550	0.03800	0.03500	0.0380	+7.042%	946,817	+2,926.316%
2023-11-30	0.03600	0.03800	0.03500	0.0355	-6.579%	1,830,979	+3,139.437%
2023-11-29	0.03800	0.03900	0.03700	0.0380	-2.564%	882,497	+2,926.316%
2023-11-28	0.03900	0.03900	0.03900	0.0390	-2.500%	157,661	+2,848.718%
2023-11-27	0.04000	0.04000	0.03800	0.0400	+2.564%	1,392,914	+2,775.000%
2023-11-24	0.04000	0.04000	0.03900	0.0390	-2.500%	40,001	+2,848.718%
2023-11-23	0.04100	0.04000	0.04000	0.0400	-2.439%	992,757	+2,775.000%
2023-11-22	0.04100	0.04100	0.04100	0.0410	-2.381%	64,142	+2,704.878%
2023-11-21	0.04250	0.04200	0.04200	0.0420	+2.439%	4,229,641	+2,638.095%
2023-11-20	0.04250	0.04100	0.04100	0.0410	-3.529%	307,384	+2,704.878%
2023-11-17	0.04250	0.04250	0.04250	0.0425	0.000%	142,624	+2,605.882%
2023-11-16	0.04250	0.04250	0.04250	0.0425	+2.410%	824,952	+2,605.882%
2023-11-15	0.04300	0.04300	0.04150	0.0415	-3.488%	130,513	+2,671.084%
2023-11-14	0.04300	0.04300	0.04300	0.0430	0.000%	438,412	+2,574.419%
2023-11-13	0.04300	0.04300	0.04200	0.0430	0.000%	759,734	+2,574.419%
2023-11-10	0.04300	0.04300	0.04300	0.0430	0.000%	368,729	+2,574.419%
2023-11-09	0.04350	0.04300	0.04300	0.0430	0.000%	1,000,543	+2,574.419%
2023-11-08	0.04450	0.04500	0.04300	0.0430	-3.371%	173,881	+2,574.419%
2023-11-07	0.04700	0.04850	0.04400	0.0445	-1.111%	2,417,321	+2,484.270%
2023-11-06	0.04400	0.04700	0.04500	0.0450	-1.099%	2,627,053	+2,455.556%
2023-11-03	0.04200	0.04550	0.03980	0.0455	+13.750%	6,662,456	+2,427.473%
2023-11-02	0.03850	0.04200	0.04000	0.0400	+3.896%	1,449,517	+2,775.000%
2023-11-01	0.04000	0.04000	0.03850	0.0385	-4.938%	1,660,445	+2,887.013%
2023-10-31	0.04100	0.04100	0.04050	0.0405	-1.220%	682,054	+2,739.506%
2023-10-30	0.04200	0.04200	0.04100	0.0410	-2.613%	933,891	+2,704.878%
2023-10-27	0.04400	0.04250	0.04100	0.0421	-4.318%	3,893,228	+2,631.591%
2023-10-26	0.04500	0.04950	0.04300	0.0440	+4.762%	14,065,546	+2,513.636%
2023-10-25	0.03400	0.04350	0.03780	0.0420	+23.529%	9,308,268	+2,638.095%
2023-10-24	0.03500	0.03500	0.03350	0.0340	-2.299%	1,590,464	+3,282.353%
2023-10-23	0.03770	0.03770	0.03480	0.0348	-5.946%	867,376	+3,204.598%
2023-10-20	0.03750	0.03750	0.03650	0.0370	-0.270%	1,153,312	+3,008.108%
2023-10-19	0.03710	0.03800	0.03710	0.0371	-1.067%	1,510,712	+2,999.730%
2023-10-18	0.03800	0.03800	0.03750	0.0375	-1.316%	73,423	+2,966.667%
2023-10-17	0.03850	0.03850	0.03800	0.0380	-1.299%	685,213	+2,926.316%
2023-10-16	0.03800	0.03850	0.03800	0.0385	+4.054%	1,402,980	+2,887.013%
2023-10-13	0.03950	0.03700	0.03700	0.0370	-9.756%	2,086,346	+3,008.108%
2023-10-12	0.03950	0.04100	0.04100	0.0410	+2.500%	1,069,805	+2,704.878%
2023-10-11	0.03900	0.04000	0.03900	0.0400	-0.990%	977,418	+2,775.000%
2023-10-10	0.03850	0.04040	0.03850	0.0404	+2.278%	373,500	+2,746.535%
2023-10-09	0.03850	0.04000	0.03950	0.0395	+5.333%	558,695	+2,811.392%
2023-10-06	0.03850	0.03890	0.03750	0.0375	-1.316%	611,964	+2,966.667%
2023-10-05	0.03800	0.03850	0.03800	0.0380	-2.062%	939,425	+2,926.316%
2023-10-04	0.03800	0.03880	0.03800	0.0388	-0.513%	1,027,028	+2,863.918%
2023-10-03	0.03820	0.03900	0.03800	0.0390	+2.632%	2,501,492	+2,848.718%
2023-10-02	0.04050	0.03950	0.03750	0.0380	-3.797%	2,331,727	+2,926.316%
2023-09-29	0.03850	0.04100	0.03950	0.0395	-1.250%	1,979,841	+2,811.392%
2023-09-28	0.03850	0.04000	0.04000	0.0400	+3.896%	123,575	+2,775.000%
2023-09-27	0.03850	0.03850	0.03800	0.0385	-3.750%	628,998	+2,887.013%
2023-09-26	0.03900	0.04000	0.03850	0.0400	+2.564%	801,937	+2,775.000%
2023-09-25	0.03910	0.03950	0.03850	0.0390	-1.266%	1,683,582	+2,848.718%
2023-09-22	0.03850	0.04000	0.03850	0.0395	-1.250%	1,533,217	+2,811.392%
2023-09-21	0.04000	0.04100	0.03950	0.0400	0.000%	1,919,966	+2,775.000%
2023-09-20	0.03850	0.04000	0.03900	0.0400	+4.167%	1,418,461	+2,775.000%
2023-09-19	0.03950	0.03950	0.03750	0.0384	-2.538%	1,753,069	+2,894.792%
2023-09-18	0.03950	0.03940	0.03940	0.0394	-0.253%	827,955	+2,818.782%
2023-09-15	0.03950	0.03950	0.03900	0.0395	+1.282%	1,190,767	+2,811.392%
2023-09-14	0.04150	0.04150	0.03900	0.0390	-7.143%	2,128,068	+2,848.718%
2023-09-13	0.04150	0.04200	0.04200	0.0420	+1.205%	2,534,232	+2,638.095%
2023-09-12	0.04100	0.04200	0.04050	0.0415	-1.190%	1,305,092	+2,671.084%
2023-09-11	0.04150	0.04200	0.04100	0.0420	0.000%	1,415,916	+2,638.095%
2023-09-08	0.04150	0.04200	0.04200	0.0420	+1.205%	498,600	+2,638.095%
2023-09-07	0.04150	0.04150	0.04150	0.0415	-1.190%	351,257	+2,671.084%
2023-09-06	0.04150	0.04200	0.04150	0.0420	+1.205%	550,520	+2,638.095%
2023-09-05	0.04050	0.04200	0.04150	0.0415	+2.469%	797,190	+2,671.084%
2023-09-04	0.04050	0.04050	0.04050	0.0405	-2.410%	376,882	+2,739.506%
2023-09-01	0.04100	0.04200	0.04150	0.0415	+1.220%	952,030	+2,671.084%
2023-08-31	0.04500	0.04500	0.04100	0.0410	-3.529%	1,012,876	+2,704.878%
2023-08-30	0.04500	0.04250	0.04250	0.0425	-2.299%	3,910,915	+2,605.882%
2023-08-29	0.04200	0.04350	0.04100	0.0435	+3.571%	2,701,776	+2,543.678%
2023-08-25	0.04400	0.04400	0.04100	0.0420	-3.448%	1,254,528	+2,638.095%
2023-08-23	0.04450	0.04450	0.04350	0.0435	-2.247%	876,340	+2,543.678%
2023-08-22	0.04350	0.04450	0.04350	0.0445	+2.299%	483,107	+2,484.270%
2023-08-21	0.04400	0.04400	0.04350	0.0435	-3.333%	481,297	+2,543.678%
2023-08-18	0.04550	0.04500	0.04350	0.0450	-2.174%	1,250,356	+2,455.556%
2023-08-17	0.04650	0.04600	0.04600	0.0460	-3.158%	613,472	+2,400.000%
2023-08-15	0.04750	0.04750	0.04700	0.0475	0.000%	543,319	+2,321.053%
2023-08-14	0.04800	0.04750	0.04750	0.0475	-1.042%	322,731	+2,321.053%
2023-08-11	0.04950	0.04950	0.04700	0.0480	-3.030%	1,779,163	+2,295.833%
2023-08-10	0.04950	0.04950	0.04900	0.0495	+2.697%	486,280	+2,223.232%
2023-08-09	0.04900	0.05000	0.04820	0.0482	-1.633%	319,219	+2,285.892%
2023-08-08	0.04900	0.05100	0.04750	0.0490	+2.083%	2,760,837	+2,246.939%
2023-08-07	0.04850	0.04900	0.04800	0.0480	-1.031%	296,965	+2,295.833%
2023-08-04	0.04800	0.04850	0.04800	0.0485	+1.042%	1,097,443	+2,271.134%
2023-08-03	0.04900	0.04900	0.04800	0.0480	+0.418%	538,115	+2,295.833%
2023-08-02	0.05000	0.05000	0.04780	0.0478	-4.400%	1,840,807	+2,305.858%
2023-08-01	0.05250	0.05000	0.04900	0.0500	+4.167%	2,939,615	+2,200.000%
2023-07-28	0.04650	0.04800	0.04650	0.0480	+4.348%	2,672,868	+2,295.833%
2023-07-27	0.04350	0.04600	0.04150	0.0460	+9.524%	5,137,167	+2,400.000%
2023-07-26	0.04200	0.04300	0.04200	0.0420	+1.205%	337,075	+2,638.095%
2023-07-25	0.04100	0.04150	0.04100	0.0415	+1.220%	661,303	+2,671.084%
2023-07-24	0.04150	0.04150	0.04100	0.0410	-1.205%	564,881	+2,704.878%
2023-07-21	0.04150	0.04150	0.04150	0.0415	0.000%	372,449	+2,671.084%
2023-07-20	0.04150	0.04150	0.04150	0.0415	-2.353%	278,761	+2,671.084%
2023-07-19	0.04250	0.04300	0.04250	0.0425	0.000%	312,456	+2,605.882%
2023-07-18	0.04300	0.04400	0.04250	0.0425	-1.163%	750,377	+2,605.882%
2023-07-17	0.04400	0.04400	0.04300	0.0430	0.000%	408,706	+2,574.419%
2023-07-14	0.04200	0.04400	0.04300	0.0430	-2.273%	962,442	+2,574.419%
2023-07-13	0.04000	0.04400	0.04000	0.0440	+10.000%	573,929	+2,513.636%
2023-07-12	0.04000	0.04100	0.04000	0.0400	-2.439%	3,032,026	+2,775.000%
2023-07-11	0.04000	0.04100	0.04000	0.0410	+2.500%	1,805,833	+2,704.878%
2023-07-10	0.04140	0.04150	0.03950	0.0400	+1.266%	3,586,782	+2,775.000%
2023-07-07	0.03950	0.03950	0.03950	0.0395	-1.250%	154,670	+2,811.392%
2023-07-06	0.03850	0.04000	0.04000	0.0400	0.000%	1,752,845	+2,775.000%
2023-07-05	0.03900	0.04000	0.03850	0.0400	+2.564%	2,242,308	+2,775.000%
2023-07-04	0.04000	0.04000	0.03900	0.0390	0.000%	511,984	+2,848.718%
2023-07-03	0.03900	0.04000	0.03900	0.0390	0.000%	840,668	+2,848.718%
2023-06-30	0.03750	0.04000	0.03800	0.0390	-2.500%	4,313,312	+2,848.718%
2023-06-29	0.03875	0.04000	0.03600	0.0400	+5.263%	4,720,367	+2,775.000%
2023-06-28	0.03900	0.04000	0.03800	0.0380	-5.000%	3,490,593	+2,926.316%
2023-06-27	0.04050	0.04000	0.03825	0.0400	-1.235%	2,543,066	+2,775.000%
2023-06-26	0.04050	0.04050	0.04050	0.0405	0.000%	1,713,362	+2,739.506%
2023-06-23	0.04350	0.04150	0.04050	0.0405	-6.897%	3,482,358	+2,739.506%
2023-06-22	0.04050	0.04400	0.03450	0.0435	+8.750%	15,361,769	+2,543.678%
2023-06-21	0.04200	0.04000	0.04000	0.0400	-4.762%	3,529,067	+2,775.000%
2023-06-20	0.04350	0.04350	0.04200	0.0420	-3.448%	1,575,552	+2,638.095%
2023-06-19	0.04300	0.04350	0.04050	0.0435	-1.136%	2,121,235	+2,543.678%
2023-06-16	0.04500	0.04400	0.04300	0.0440	-2.222%	1,632,666	+2,513.636%
2023-06-15	0.04500	0.04650	0.04500	0.0450	0.000%	910,620	+2,455.556%
2023-06-14	0.04700	0.04650	0.04500	0.0450	-4.255%	670,100	+2,455.556%
2023-06-13	0.04400	0.04700	0.04600	0.0470	+6.818%	1,829,921	+2,346.809%
2023-06-12	0.04400	0.04400	0.04400	0.0440	0.000%	849,788	+2,513.636%
2023-06-09	0.04450	0.04450	0.04400	0.0440	0.000%	411,944	+2,513.636%
2023-06-08	0.04450	0.04450	0.04400	0.0440	-1.124%	223,873	+2,513.636%
2023-06-07	0.04450	0.04450	0.04400	0.0445	0.000%	531,582	+2,484.270%
2023-06-06	0.04400	0.04450	0.04400	0.0445	+1.136%	862,200	+2,484.270%
2023-06-05	0.04700	0.04400	0.04350	0.0440	-6.383%	2,064,607	+2,513.636%
2023-06-02	0.04650	0.04750	0.04650	0.0470	+1.075%	788,671	+2,346.809%
2023-06-01	0.04750	0.04800	0.04650	0.0465	-2.105%	267,108	+2,373.118%
2023-05-31	0.05000	0.05000	0.04650	0.0475	-5.000%	1,881,021	+2,321.053%
2023-05-30	0.04850	0.05000	0.04850	0.0500	0.000%	1,377,664	+2,200.000%
2023-05-26	0.05100	0.05150	0.05000	0.0500	0.000%	1,872,551	+2,200.000%
2023-05-25	0.05250	0.05200	0.05000	0.0500	-5.660%	2,885,223	+2,200.000%
2023-05-24	0.05350	0.05500	0.05300	0.0530	+3.922%	5,889,955	+2,069.811%
2023-05-23	0.05300	0.05300	0.05000	0.0510	-3.774%	1,364,712	+2,154.902%
2023-05-22	0.05250	0.05300	0.05250	0.0530	+0.952%	546,316	+2,069.811%
2023-05-19	0.05100	0.05300	0.05100	0.0525	+2.941%	1,902,324	+2,090.476%
2023-05-18	0.05150	0.05200	0.05100	0.0510	0.000%	1,110,175	+2,154.902%
2023-05-17	0.05300	0.05100	0.05100	0.0510	-3.774%	836,933	+2,154.902%
2023-05-16	0.05350	0.05350	0.05300	0.0530	-0.935%	230,504	+2,069.811%
2023-05-15	0.05400	0.05400	0.05000	0.0535	-0.926%	256,435	+2,049.533%
2023-05-12	0.05400	0.05400	0.05400	0.0540	0.000%	309,191	+2,029.630%
2023-05-11	0.05400	0.05400	0.05350	0.0540	0.000%	973,503	+2,029.630%
2023-05-10	0.05650	0.05700	0.05400	0.0540	-4.425%	685,569	+2,029.630%
2023-05-09	0.05250	0.05700	0.05550	0.0565	+7.619%	4,086,471	+1,935.398%
2023-05-05	0.05350	0.05300	0.05250	0.0525	-1.869%	750,352	+2,090.476%
2023-05-04	0.05000	0.05350	0.05100	0.0535	+7.000%	3,412,935	+2,049.533%
2023-05-03	0.05000	0.05000	0.05000	0.0500	0.000%	639,933	+2,200.000%
2023-05-02	0.05050	0.05000	0.05000	0.0500	-1.961%	1,747,904	+2,200.000%
2023-04-28	0.05200	0.05100	0.05100	0.0510	-1.923%	1,292,019	+2,154.902%
2023-04-27	0.05300	0.05350	0.05200	0.0520	-1.887%	3,006,292	+2,111.538%
2023-04-26	0.04900	0.05300	0.05300	0.0530	+8.163%	6,555,940	+2,069.811%
2023-04-25	0.04900	0.04900	0.04850	0.0490	0.000%	513,759	+2,246.939%
2023-04-24	0.05100	0.05100	0.04900	0.0490	-3.922%	627,914	+2,246.939%
2023-04-21	0.05100	0.05100	0.05100	0.0510	0.000%	671,317	+2,154.902%
2023-04-20	0.05100	0.05100	0.05100	0.0510	0.000%	291,873	+2,154.902%
2023-04-19	0.05100	0.05100	0.05100	0.0510	0.000%	876,276	+2,154.902%
2023-04-18	0.05100	0.05100	0.05100	0.0510	0.000%	864,341	+2,154.902%
2023-04-17	0.04850	0.05100	0.04850	0.0510	+5.155%	3,597,962	+2,154.902%
2023-04-14	0.04750	0.04850	0.04750	0.0485	+2.105%	2,381,023	+2,271.134%
2023-04-13	0.04650	0.04750	0.04650	0.0475	+2.151%	418,890	+2,321.053%
2023-04-12	0.04780	0.04780	0.04550	0.0465	-1.064%	1,821,120	+2,373.118%
2023-04-11	0.04800	0.04780	0.04700	0.0470	-1.674%	1,108,628	+2,346.809%
2023-04-06	0.04850	0.04850	0.04780	0.0478	-2.449%	875,172	+2,305.858%
2023-04-05	0.05000	0.05000	0.04900	0.0490	0.000%	462,902	+2,246.939%
2023-04-04	0.04850	0.05100	0.04900	0.0490	+2.083%	1,505,126	+2,246.939%
2023-04-03	0.04600	0.04800	0.04800	0.0480	+4.348%	15,442,490	+2,295.833%
2023-03-31	0.04600	0.04600	0.04600	0.0460	0.000%	1,190,998	+2,400.000%
2023-03-30	0.04650	0.04600	0.04550	0.0460	-1.075%	8,373,354	+2,400.000%
2023-03-29	0.04550	0.04650	0.04650	0.0465	+1.087%	1,462,420	+2,373.118%
2023-03-28	0.04600	0.04600	0.04540	0.0460	+2.450%	5,378,239	+2,400.000%
2023-03-27	0.04550	0.04490	0.04350	0.0449	-0.222%	9,392,625	+2,461.247%
2023-03-24	0.04850	0.04650	0.04500	0.0450	-7.216%	17,209,821	+2,455.556%
2023-03-23	0.04950	0.04950	0.04850	0.0485	-2.020%	504,682	+2,271.134%
2023-03-22	0.04950	0.04950	0.04950	0.0495	0.000%	996,499	+2,223.232%
2023-03-21	0.04900	0.05000	0.04950	0.0495	-0.202%	2,447,136	+2,223.232%
2023-03-20	0.05150	0.05150	0.04960	0.0496	-4.615%	2,298,287	+2,218.548%
2023-03-17	0.05100	0.05300	0.05100	0.0520	+1.961%	1,638,230	+2,111.538%
2023-03-16	0.05050	0.05100	0.05050	0.0510	-1.923%	1,146,494	+2,154.902%
2023-03-15	0.05300	0.05200	0.05200	0.0520	-1.887%	2,605,654	+2,111.538%
2023-03-14	0.05350	0.05340	0.05300	0.0530	-1.852%	783,572	+2,069.811%
2023-03-13	0.05400	0.05400	0.05400	0.0540	+1.887%	1,848,571	+2,029.630%
2023-03-10	0.05350	0.05420	0.05300	0.0530	-2.752%	3,116,695	+2,069.811%
2023-03-09	0.05650	0.05650	0.05450	0.0545	-3.540%	3,403,697	+2,010.092%
2023-03-08	0.05500	0.05650	0.05500	0.0565	+0.893%	3,139,524	+1,935.398%
2023-03-07	0.05500	0.05600	0.05600	0.0560	+1.818%	1,562,757	+1,953.571%
2023-03-06	0.05500	0.05600	0.05500	0.0550	0.000%	775,398	+1,990.909%
2023-03-03	0.05550	0.05500	0.05500	0.0550	-0.901%	1,137,658	+1,990.909%
2023-03-02	0.05400	0.05550	0.05400	0.0555	+2.778%	3,619,106	+1,972.072%
2023-03-01	0.05700	0.05700	0.05400	0.0540	-3.571%	3,960,003	+2,029.630%
2023-02-28	0.05600	0.05600	0.05400	0.0560	+1.818%	504,329	+1,953.571%
2023-02-27	0.05550	0.05700	0.05500	0.0550	-0.901%	618,133	+1,990.909%
2023-02-24	0.05600	0.05600	0.05400	0.0555	-0.893%	2,582,582	+1,972.072%
2023-02-23	0.05400	0.05600	0.05400	0.0560	+3.704%	302,289	+1,953.571%
2023-02-22	0.05650	0.05650	0.05350	0.0540	-4.425%	2,092,204	+2,029.630%
2023-02-21	0.05650	0.05650	0.05650	0.0565	0.000%	230,613	+1,935.398%
2023-02-20	0.05750	0.05750	0.05650	0.0565	-1.739%	793,342	+1,935.398%
2023-02-17	0.05550	0.05850	0.05550	0.0575	+3.604%	2,020,742	+1,900.000%
2023-02-16	0.05450	0.05550	0.05360	0.0555	+1.835%	643,508	+1,972.072%
2023-02-15	0.05550	0.05500	0.05400	0.0545	-1.802%	656,539	+2,010.092%
2023-02-14	0.05750	0.05850	0.05500	0.0555	-3.478%	2,649,073	+1,972.072%
2023-02-13	0.05450	0.05750	0.05450	0.0575	+5.505%	2,473,106	+1,900.000%
2023-02-10	0.05450	0.05450	0.05450	0.0545	-0.547%	423,702	+2,010.092%
2023-02-09	0.05500	0.05500	0.05480	0.0548	-0.364%	744,503	+1,998.540%
2023-02-08	0.05450	0.05500	0.05500	0.0550	+0.917%	2,487,785	+1,990.909%
2023-02-07	0.05600	0.05600	0.05450	0.0545	-2.679%	2,004,298	+2,010.092%
2023-02-06	0.05650	0.05800	0.05450	0.0560	0.000%	6,218,779	+1,953.571%
2023-02-03	0.05650	0.05800	0.05600	0.0560	-0.885%	6,045,986	+1,953.571%
2023-02-02	0.05800	0.05800	0.05600	0.0565	+0.893%	579,808	+1,935.398%
2023-02-01	0.05700	0.05800	0.05600	0.0560	-1.754%	2,301,607	+1,953.571%
2023-01-31	0.05750	0.05700	0.05680	0.0570	+0.352%	1,986,201	+1,917.544%
2023-01-30	0.05700	0.05760	0.05680	0.0568	-0.351%	3,187,844	+1,924.648%
2023-01-27	0.05750	0.05750	0.05700	0.0570	-0.870%	838,848	+1,917.544%
2023-01-26	0.05500	0.05750	0.05450	0.0575	+4.545%	2,617,813	+1,900.000%
2023-01-25	0.05640	0.05640	0.05450	0.0550	-4.514%	487,854	+1,990.909%
2023-01-24	0.05650	0.05760	0.05500	0.0576	+1.947%	434,941	+1,896.528%
2023-01-23	0.05550	0.05740	0.05600	0.0565	+1.802%	2,078,667	+1,935.398%
2023-01-20	0.05400	0.05550	0.05300	0.0555	+3.933%	3,728,843	+1,972.072%
2023-01-19	0.05500	0.05600	0.05340	0.0534	-4.643%	1,756,394	+2,053.558%
2023-01-18	0.05500	0.05600	0.05500	0.0560	0.000%	1,737,111	+1,953.571%
2023-01-17	0.05450	0.05750	0.05450	0.0560	+2.752%	3,634,253	+1,953.571%
2023-01-16	0.05350	0.05600	0.05200	0.0545	+0.926%	6,788,641	+2,010.092%
2023-01-13	0.05300	0.05400	0.05150	0.0540	+3.846%	2,910,188	+2,029.630%
2023-01-12	0.05300	0.05200	0.05150	0.0520	-1.887%	2,675,416	+2,111.538%
2023-01-11	0.05450	0.05500	0.05250	0.0530	-2.752%	2,595,757	+2,069.811%
2023-01-10	0.05550	0.05550	0.05450	0.0545	-4.386%	1,583,028	+2,010.092%
2023-01-09	0.05650	0.05700	0.05700	0.0570	+0.885%	809,798	+1,917.544%
2023-01-06	0.05650	0.05850	0.05650	0.0565	0.000%	888,915	+1,935.398%
2023-01-05	0.05400	0.05650	0.05250	0.0565	+4.630%	3,317,516	+1,935.398%
2023-01-04	0.05250	0.05400	0.05250	0.0540	0.000%	2,005,787	+2,029.630%
2023-01-03	0.05200	0.05440	0.05250	0.0540	+3.846%	1,360,341	+2,029.630%

.dark-mode .p0FBMs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p0FBMs{ color: #333333; background-color: white; border: 2px solid #333333; }CGOCONTANGO HOLDINGS PLCstock LSE

CGO
CONTANGO HOLDINGS PLC
stock LSE