Contango Holdings PLC (CGO)

CGO
🏛️ Royaume-Uni →
0.93
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 7.80 7.69 7.42 7.50 0.7M
2021-12-30 7.85 8.25 7.60 8.00 4.5M
2021-12-29 7.40 8.18 7.28 7.50 6.1M
2021-12-24 6.85 7.50 6.73 7.40 2.9M
2021-12-23 6.40 7.00 6.52 6.85 4.5M
2021-12-22 6.25 6.73 6.15 6.40 3.3M
2021-12-21 6.35 6.47 6.10 6.25 2.7M
2021-12-20 6.50 6.50 6.06 6.35 1.9M
2021-12-17 6.45 6.60 6.00 6.50 1.0M
2021-12-16 6.05 6.90 6.12 6.45 6.4M
2021-12-15 6.00 6.18 5.80 6.05 3.8M
2021-12-14 6.20 6.20 5.90 6.00 1.2M
2021-12-13 6.30 6.30 6.10 6.20 0.7M
2021-12-10 6.10 6.40 6.00 6.30 1.8M
2021-12-09 6.30 6.30 5.93 6.10 1.8M
2021-12-08 6.20 6.70 6.00 6.30 5.6M
2021-12-07 6.00 6.30 6.00 6.20 1.2M
2021-12-06 6.10 6.20 5.80 6.00 1.0M
2021-12-03 6.30 6.25 6.03 6.10 1.0M
2021-12-02 6.55 6.56 6.30 6.30 1.3M
2021-12-01 6.00 6.90 5.93 6.55 3.6M
2021-11-30 6.00 6.20 5.81 6.00 1.6M
2021-11-29 6.10 6.30 5.92 6.00 1.8M
2021-11-26 6.35 6.40 5.92 6.10 3.9M
2021-11-25 6.40 6.56 6.15 6.35 4.7M
2021-11-24 6.50 6.53 6.23 6.40 3.9M
2021-11-23 6.55 6.60 6.30 6.50 2.4M
2021-11-22 6.45 6.80 6.27 6.55 1.6M
2021-11-19 6.45 6.50 6.31 6.45 2.7M
2021-11-18 6.15 6.90 5.80 6.45 6.3M
2021-11-17 6.25 6.29 6.00 6.15 0.4M
2021-11-16 6.60 6.40 6.20 6.25 0.6M
2021-11-15 6.40 6.57 6.38 6.60 0.2M
2021-11-12 6.60 6.67 6.23 6.40 1.0M
2021-11-11 6.40 6.78 6.33 6.60 3.1M
2021-11-10 6.20 6.48 6.00 6.40 0.5M
2021-11-09 6.40 6.39 6.00 6.20 0.4M
2021-11-08 6.35 6.68 6.21 6.50 2.3M
2021-11-05 5.90 6.50 5.86 6.35 1.3M
2021-11-04 6.35 6.28 5.66 6.00 1.9M
2021-11-03 6.35 6.46 6.20 6.35 0.4M
2021-11-02 6.75 6.60 6.04 6.35 0.7M
2021-11-01 6.80 6.80 6.61 6.80 0.2M
2021-10-29 7.30 7.30 6.72 6.80 3.2M
2021-10-28 7.20 7.24 7.01 7.15 0.8M
2021-10-27 7.35 7.33 6.86 7.20 0.8M
2021-10-26 7.45 7.64 7.20 7.50 0.2M
2021-10-25 7.60 7.58 7.12 7.45 1.2M
2021-10-22 7.60 8.08 7.22 7.60 3.2M
2021-10-21 7.35 7.50 7.00 7.25 0.2M
2021-10-20 7.35 7.58 7.14 7.35 0.4M
2021-10-19 6.75 7.64 6.77 7.35 2.7M
2021-10-18 6.75 6.79 6.50 6.75 0.3M
2021-10-15 6.75 6.94 6.56 6.75 0.8M
2021-10-14 6.85 6.88 6.50 6.75 0.8M
2021-10-13 7.25 7.30 6.65 6.85 0.4M
2021-10-12 6.95 7.49 6.78 7.25 0.8M
2021-10-11 6.75 6.98 6.72 6.95 1.3M
2021-10-08 6.90 6.83 6.40 6.75 0.9M
2021-10-07 6.50 7.25 6.40 6.90 1.0M
2021-10-06 6.65 6.62 6.30 6.50 1.0M
2021-10-05 7.00 7.15 6.43 6.65 1.9M
2021-10-04 6.50 7.15 6.60 7.00 2.7M
2021-10-01 6.75 6.60 6.33 6.40 2.3M
2021-09-30 6.60 6.69 6.50 6.75 0.7M
2021-09-29 6.65 7.00 5.85 6.60 18.5M
2021-09-28 6.85 6.97 6.00 6.65 1.0M
2021-09-27 7.35 7.36 6.71 6.85 2.4M
2021-09-24 7.45 7.69 7.01 7.35 1.8M
2021-09-23 7.25 7.80 7.06 7.45 5.0M
2021-09-22 7.50 7.74 7.20 7.25 0.6M
2021-09-21 7.50 7.67 7.15 7.50 2.4M
2021-09-20 8.25 8.35 6.76 7.50 1.9M
2021-09-17 8.75 8.77 8.13 8.25 1.0M
2021-09-16 8.10 8.80 7.91 8.75 0.5M
2021-09-15 8.65 8.48 7.78 8.10 0.9M
2021-09-14 8.25 9.30 8.35 8.65 1.7M
2021-09-13 8.00 8.68 7.95 8.25 1.6M
2021-09-10 7.60 8.29 7.57 8.12 3.0M
2021-09-09 7.55 7.69 7.22 7.60 2.5M
2021-09-08 7.25 8.00 7.00 7.50 2.8M
2021-09-07 6.75 7.40 6.53 7.25 1.9M
2021-09-06 6.75 6.90 6.24 6.75 0.9M
2021-09-03 6.60 6.80 6.51 6.75 0.6M
2021-09-02 6.60 6.69 6.50 6.60 0.8M
2021-09-01 6.75 7.00 6.50 6.60 2.0M
2021-08-31 7.25 7.20 6.64 6.75 1.0M
2021-08-27 6.85 7.40 6.90 6.90 1.4M
2021-08-26 6.90 7.50 6.56 6.85 10.6M
2021-08-25 5.95 7.90 6.00 7.30 14.9M
2021-08-24 5.90 6.04 5.70 5.80 0.4M
2021-08-23 5.30 6.10 5.16 5.90 0.5M
2021-08-20 5.60 5.60 5.27 5.30 0.3M
2021-08-19 5.75 5.60 5.32 5.60 0.1M
2021-08-18 5.75 5.75 5.75 5.75 0.0M
2021-08-17 5.80 5.60 5.35 5.75 0.2M
2021-08-16 6.05 5.83 5.54 5.80 0.2M
2021-08-13 6.05 6.11 5.83 6.05 0.1M
2021-08-12 6.05 6.12 5.80 6.05 0.2M
2021-08-11 6.05 6.13 5.60 6.05 0.1M
2021-08-10 6.15 6.19 5.83 6.05 0.2M
2021-08-09 6.15 6.29 6.03 6.15 0.4M
2021-08-06 5.75 6.49 5.20 6.15 1.9M
2021-08-05 5.85 5.89 5.50 5.75 0.5M
2021-08-04 5.90 6.28 5.78 5.85 0.5M
2021-08-03 5.45 6.40 5.59 5.90 1.6M
2021-08-02 4.75 5.65 4.75 5.45 43.2M
2021-07-30 4.63 5.00 4.60 5.00 1.0M
2021-07-29 4.68 4.71 4.54 4.63 0.6M
2021-07-28 4.80 4.74 4.60 4.68 0.5M
2021-07-27 4.80 4.80 4.80 4.80 0.0M
2021-07-26 5.05 5.19 4.71 4.80 0.3M
2021-07-23 5.05 4.89 4.89 5.05 0.0M
2021-07-22 5.15 5.30 5.03 5.30 0.1M
2021-07-21 5.08 5.28 5.28 5.15 0.1M
2021-07-20 4.90 5.15 4.56 4.98 1.1M
2021-07-19 5.38 5.04 4.98 4.75 0.2M
2021-07-16 5.38 5.37 5.37 5.38 0.0M
2021-07-15 5.25 5.38 5.04 5.38 0.1M
2021-07-14 5.63 5.50 5.00 5.25 0.6M
2021-07-13 5.63 5.70 5.25 5.63 0.2M
2021-07-12 5.75 5.82 5.50 5.75 0.1M
2021-07-09 5.75 5.83 5.53 5.75 0.2M
2021-07-08 6.15 5.99 5.53 5.80 0.7M
2021-07-07 6.15 6.35 6.33 6.15 0.0M
2021-07-06 6.15 6.15 6.15 6.15 0.0M
2021-07-05 6.15 6.36 5.88 6.15 0.1M
2021-07-02 6.15 6.36 6.36 6.15 0.0M
2021-07-01 6.15 6.35 5.87 6.15 0.4M
2021-06-30 6.15 6.36 6.35 6.15 0.1M
2021-06-29 6.15 6.29 5.88 6.15 0.1M
2021-06-28 6.05 6.30 5.88 6.15 0.2M
2021-06-25 6.05 6.26 5.93 6.05 0.1M
2021-06-24 6.05 6.29 6.02 6.05 0.3M
2021-06-23 6.05 6.29 5.93 6.05 0.2M
2021-06-22 5.95 6.30 6.02 6.05 0.3M
2021-06-21 5.85 6.08 5.50 5.95 0.4M
2021-06-18 6.00 6.18 5.54 5.85 0.5M
2021-06-17 6.35 6.35 5.81 6.00 0.3M
2021-06-16 6.35 6.42 6.20 6.35 0.1M
2021-06-15 6.35 6.43 6.21 6.35 0.2M
2021-06-14 6.50 6.50 6.20 6.35 1.4M
2021-06-11 6.35 6.64 6.21 6.50 0.2M
2021-06-10 6.35 6.48 6.26 6.35 0.1M
2021-06-09 6.25 6.49 6.00 6.35 0.2M
2021-06-08 6.35 6.43 6.00 6.25 0.2M
2021-06-07 6.35 6.43 6.21 6.35 0.0M
2021-06-04 6.35 6.44 6.21 6.35 0.2M
2021-06-03 6.15 6.50 6.31 6.35 0.3M
2021-06-02 6.15 6.39 5.83 6.00 0.3M
2021-06-01 6.15 6.40 5.87 6.15 0.1M
2021-05-28 6.25 6.45 6.00 6.25 0.2M
2021-05-27 5.90 6.20 5.82 6.25 0.4M
2021-05-26 6.50 6.30 6.00 5.90 0.4M
2021-05-25 6.50 6.15 6.15 6.50 0.1M
2021-05-24 6.00 6.80 5.68 6.50 0.8M
2021-05-21 6.25 6.35 5.67 6.00 0.1M
2021-05-20 6.65 6.90 6.05 6.90 0.4M
2021-05-19 6.65 6.84 6.34 6.65 0.1M
2021-05-18 6.25 6.50 6.00 6.65 0.6M
2021-05-17 6.50 6.48 6.05 6.25 0.5M
2021-05-14 6.75 7.00 6.25 6.75 0.9M
2021-05-13 6.60 6.67 6.00 6.25 0.5M
2021-05-12 6.60 6.69 6.22 6.60 0.1M
2021-05-11 7.10 7.19 6.05 6.60 1.2M
2021-05-10 7.25 7.30 6.50 7.10 0.4M
2021-05-07 7.25 7.33 7.01 7.25 0.1M
2021-05-06 7.50 7.25 7.01 7.25 0.1M
2021-05-05 7.50 7.87 7.17 7.50 0.2M
2021-05-04 7.25 7.50 7.10 7.25 0.7M
2021-04-30 7.40 7.50 7.19 7.25 0.4M
2021-04-29 7.50 7.50 7.23 7.40 0.5M
2021-04-28 7.50 7.50 7.21 7.50 0.2M
2021-04-27 7.50 7.50 7.20 7.50 0.7M
2021-04-26 7.60 7.80 7.70 7.50 0.3M
2021-04-23 7.35 7.50 7.27 7.35 0.3M
2021-04-22 7.60 7.50 7.31 7.35 0.7M
2021-04-21 7.60 7.50 7.37 7.60 0.2M
2021-04-20 7.75 8.00 7.40 7.50 1.7M
2021-04-19 7.75 7.95 7.55 7.75 0.4M
2021-04-16 7.75 8.00 6.50 8.00 0.7M
2021-04-15 8.00 8.25 7.50 7.75 0.9M
2021-04-14 8.00 8.00 7.58 8.00 0.7M
2021-04-13 8.00 7.94 7.58 8.00 0.7M
2021-04-12 7.95 8.00 7.58 8.00 1.1M
2021-04-09 7.60 8.20 7.36 7.95 1.7M
2021-04-08 7.85 8.00 7.20 7.60 0.3M
2021-04-07 7.85 7.99 7.50 7.85 0.2M
2021-04-06 7.85 8.10 7.50 7.85 0.6M
2021-04-01 8.00 8.50 7.64 7.85 1.1M
2021-03-31 7.63 7.75 7.55 7.63 1.1M
2021-03-30 7.75 7.75 7.50 7.63 0.3M
2021-03-29 7.88 8.00 7.50 7.75 0.6M
2021-03-26 7.75 8.68 7.55 7.88 1.7M
2021-03-25 7.25 7.35 7.00 7.13 0.5M
2021-03-24 7.75 7.75 7.08 7.25 1.2M
2021-03-23 7.75 8.00 7.53 7.75 1.1M
2021-03-22 8.63 8.74 8.00 8.00 1.0M
2021-03-19 8.75 9.00 8.00 8.63 2.0M
2021-03-18 9.75 10.50 8.53 9.50 6.0M
2021-03-17 9.00 9.50 8.50 9.20 0.2M
2021-03-16 9.25 9.50 8.50 9.00 0.5M
2021-03-15 7.60 9.00 7.50 8.75 1.4M
2021-03-12 7.63 7.92 7.24 7.60 0.6M
2021-03-11 7.63 7.85 7.52 7.63 0.2M
2021-03-10 7.63 8.00 7.30 7.63 0.3M
2021-03-09 7.75 7.80 7.34 7.63 0.3M
2021-03-08 7.75 7.70 7.53 7.75 0.0M
2021-03-05 7.40 8.00 7.50 7.75 0.9M
2021-03-04 7.88 7.95 7.25 7.40 0.6M
2021-03-03 8.38 8.25 7.50 7.88 0.7M
2021-03-02 8.63 8.60 8.04 8.38 0.1M
2021-03-01 8.63 8.66 8.00 8.63 0.8M
2021-02-26 9.13 9.00 8.51 8.63 0.2M
2021-02-25 8.75 9.21 8.75 9.13 0.7M
2021-02-24 8.75 9.00 8.10 8.60 1.1M
2021-02-23 9.25 9.37 8.50 8.60 0.9M
2021-02-22 9.25 9.50 9.00 9.25 1.0M
2021-02-19 9.25 9.45 9.00 9.25 1.0M
2021-02-18 9.50 9.50 9.00 9.00 0.6M
2021-02-17 9.50 9.59 9.00 9.50 0.3M
2021-02-16 9.38 9.69 9.11 9.50 0.8M
2021-02-15 9.25 10.00 9.00 9.75 1.4M
2021-02-12 8.70 9.47 8.50 9.25 0.4M
2021-02-11 8.50 8.89 8.53 8.70 0.4M
2021-02-10 8.25 8.89 8.17 8.50 0.2M
2021-02-09 7.88 8.50 7.79 8.25 0.7M
2021-02-08 7.88 8.10 7.72 7.88 0.4M
2021-02-05 8.25 8.34 7.50 7.88 1.0M
2021-02-04 8.25 8.55 7.80 8.55 0.5M
2021-02-03 8.13 8.30 8.00 8.25 0.4M
2021-02-02 8.25 8.29 8.00 8.13 0.2M
2021-02-01 8.13 8.50 8.00 8.25 1.2M
2021-01-29 7.50 8.50 7.25 8.00 2.3M
2021-01-28 7.50 7.50 7.00 7.25 0.5M
2021-01-27 7.63 7.70 7.25 7.63 0.4M
2021-01-26 7.75 7.75 7.25 7.63 0.7M
2021-01-25 7.75 7.77 7.50 7.75 0.6M
2021-01-22 7.98 8.17 7.50 7.75 0.4M
2021-01-21 7.98 8.23 7.70 7.70 0.4M
2021-01-20 8.10 8.34 7.70 7.98 0.3M
2021-01-19 8.13 8.46 7.50 8.10 1.2M
2021-01-18 8.13 8.25 8.00 8.13 0.6M
2021-01-15 8.63 8.79 8.00 8.13 0.2M
2021-01-14 8.63 8.96 8.25 8.63 0.0M
2021-01-13 7.98 8.93 7.75 8.63 0.7M
2021-01-12 7.95 8.14 7.25 7.30 1.5M
2021-01-11 8.40 8.75 7.65 7.95 0.7M
2021-01-08 9.00 9.25 7.85 8.40 0.5M
2021-01-07 9.00 9.27 8.53 9.00 0.7M
2021-01-06 8.75 9.50 8.38 9.00 1.3M
2021-01-05 8.50 9.25 8.01 8.75 1.2M
2021-01-04 8.00 9.00 7.97 8.50 1.5M