ContourGlobal (GLO) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ContourGlobal

Date Open High Low Close* Volume
30/07/2020 211.00p 211.50p 199.80p 202.50p 80869
29/07/2020 215.00p 215.00p 204.81p 211.00p 55943
28/07/2020 202.00p 211.50p 202.00p 208.00p 51762
27/07/2020 211.00p 216.40p 202.00p 207.00p 106099
24/07/2020 206.00p 212.18p 197.20p 209.00p 115616
23/07/2020 205.50p 209.00p 205.50p 209.00p 51196
22/07/2020 210.00p 215.60p 204.00p 208.50p 104588
21/07/2020 220.00p 220.00p 202.00p 207.00p 94899
20/07/2020 220.00p 220.00p 205.00p 210.50p 44832
17/07/2020 210.50p 214.64p 206.50p 211.00p 70360
16/07/2020 210.00p 215.50p 207.50p 214.00p 192560
15/07/2020 212.00p 212.00p 204.41p 210.00p 112187
14/07/2020 201.50p 213.00p 201.50p 204.00p 127718
13/07/2020 203.00p 213.30p 198.20p 204.00p 219057
10/07/2020 189.40p 203.00p 184.64p 202.00p 218221
09/07/2020 203.00p 203.00p 191.20p 192.00p 91273
08/07/2020 201.50p 202.50p 194.20p 202.50p 85357
07/07/2020 194.00p 201.50p 194.00p 200.00p 74275
06/07/2020 201.00p 204.07p 192.22p 198.00p 133970
03/07/2020 193.00p 200.00p 186.00p 190.20p 173590
02/07/2020 188.20p 193.60p 181.20p 188.00p 204865
01/07/2020 193.80p 195.60p 189.80p 189.80p 95245
30/06/2020 195.00p 196.20p 185.80p 190.00p 433518
29/06/2020 190.00p 199.20p 183.72p 190.00p 109601
26/06/2020 181.60p 187.60p 181.60p 186.60p 187493
25/06/2020 195.40p 195.40p 178.07p 187.40p 135645
24/06/2020 187.80p 191.00p 186.20p 186.40p 81139
23/06/2020 179.00p 195.80p 178.89p 190.40p 129055
22/06/2020 189.20p 191.80p 178.88p 185.00p 158639
19/06/2020 191.20p 193.00p 181.20p 190.40p 263086
18/06/2020 181.80p 189.20p 180.60p 185.00p 139065
17/06/2020 177.60p 193.40p 177.20p 183.80p 323124
16/06/2020 183.00p 198.80p 182.20p 186.80p 147883
15/06/2020 175.00p 191.63p 175.00p 184.60p 288107
12/06/2020 177.40p 181.80p 172.80p 180.20p 135829
11/06/2020 193.00p 193.00p 177.00p 181.40p 114275
10/06/2020 184.00p 185.80p 180.43p 183.40p 216626
09/06/2020 184.00p 192.00p 184.00p 185.00p 318589
08/06/2020 208.50p 208.50p 185.60p 193.00p 388957
05/06/2020 207.00p 207.29p 195.60p 201.50p 136543
04/06/2020 207.50p 207.50p 199.20p 202.00p 398838
03/06/2020 195.40p 208.50p 193.40p 208.00p 806994
02/06/2020 185.00p 200.48p 184.00p 195.60p 225142
01/06/2020 178.80p 187.60p 178.80p 186.00p 204026
29/05/2020 172.00p 181.80p 170.20p 180.00p 1370866
28/05/2020 174.00p 178.60p 170.40p 173.80p 669192
27/05/2020 182.80p 182.80p 169.40p 174.00p 165685
26/05/2020 172.20p 174.63p 168.80p 173.00p 1252075
25/05/2020 169.80p 176.00p 166.80p 172.60p 221774
22/05/2020 169.80p 176.00p 166.80p 172.60p 221774
21/05/2020 160.00p 175.37p 160.00p 174.00p 264209
20/05/2020 165.00p 173.60p 162.80p 168.20p 486043
19/05/2020 162.80p 175.50p 160.47p 171.00p 983974
18/05/2020 164.20p 164.60p 157.00p 162.00p 768125
15/05/2020 153.00p 167.16p 145.97p 161.00p 638056
14/05/2020 167.40p 167.40p 148.00p 154.20p 321064
13/05/2020 158.60p 163.80p 156.40p 160.00p 272911
12/05/2020 160.40p 164.00p 158.60p 161.80p 242357
11/05/2020 161.00p 163.45p 152.00p 162.00p 436792
08/05/2020 155.00p 161.00p 151.60p 155.00p 758779
07/05/2020 155.00p 161.00p 151.60p 155.00p 758779
06/05/2020 152.80p 165.40p 152.80p 158.80p 500604
05/05/2020 161.00p 164.76p 151.00p 160.00p 213047
04/05/2020 141.60p 159.79p 141.60p 156.40p 270027
01/05/2020 154.80p 162.54p 154.80p 159.40p 205896
30/04/2020 166.00p 167.40p 156.20p 162.00p 566396
29/04/2020 160.40p 171.40p 157.20p 164.80p 183358
28/04/2020 148.00p 162.00p 148.00p 158.00p 192414
27/04/2020 154.20p 157.93p 148.00p 151.60p 195712
24/04/2020 150.00p 159.40p 147.60p 149.40p 400206
23/04/2020 160.00p 160.00p 145.20p 149.00p 252177
22/04/2020 140.00p 158.33p 140.00p 150.00p 155328
21/04/2020 153.20p 161.57p 145.80p 152.00p 417414
20/04/2020 157.80p 158.40p 146.20p 156.00p 191187
17/04/2020 141.20p 158.40p 141.20p 145.20p 326604
16/04/2020 143.00p 151.20p 137.40p 144.00p 308932
15/04/2020 163.00p 163.00p 143.00p 149.00p 232300
14/04/2020 153.40p 159.80p 144.20p 153.20p 489384
09/04/2020 158.40p 160.44p 155.18p 157.00p 380237
08/04/2020 154.80p 160.00p 153.00p 155.00p 704646
07/04/2020 149.00p 159.00p 143.00p 159.00p 161542
06/04/2020 151.60p 151.82p 145.40p 148.20p 179624
03/04/2020 150.80p 152.00p 140.00p 144.40p 397575
02/04/2020 139.00p 156.00p 139.00p 149.60p 299628
01/04/2020 145.20p 150.92p 136.00p 141.00p 251119
31/03/2020 151.00p 153.40p 138.75p 144.80p 179976
30/03/2020 154.00p 154.81p 136.20p 147.40p 173931
27/03/2020 151.80p 160.20p 147.60p 154.00p 129946
26/03/2020 163.20p 175.20p 145.05p 155.00p 214745
25/03/2020 168.20p 168.20p 151.20p 157.40p 174276
24/03/2020 159.60p 175.84p 152.00p 157.40p 142659
23/03/2020 167.60p 181.00p 150.00p 152.00p 175913
20/03/2020 174.60p 180.80p 154.20p 164.40p 424549
19/03/2020 169.40p 180.80p 151.60p 172.00p 300617
18/03/2020 160.80p 168.50p 157.80p 167.20p 177850
17/03/2020 141.00p 165.00p 140.40p 158.60p 197086
16/03/2020 150.20p 153.80p 120.00p 136.60p 278736
13/03/2020 153.60p 161.20p 149.80p 156.60p 139621
12/03/2020 150.00p 152.20p 141.00p 147.00p 173817
11/03/2020 159.80p 168.00p 158.00p 162.00p 110505
10/03/2020 163.60p 169.30p 157.00p 163.00p 114374
09/03/2020 173.40p 173.40p 159.65p 165.20p 99136
06/03/2020 170.20p 173.00p 167.00p 168.80p 109280
05/03/2020 183.40p 183.40p 170.20p 173.60p 60133
04/03/2020 174.60p 182.40p 173.20p 176.60p 74075
03/03/2020 179.00p 182.40p 173.00p 175.00p 99199
02/03/2020 171.20p 176.40p 166.20p 175.20p 88000
28/02/2020 179.20p 181.00p 166.80p 175.00p 386058
27/02/2020 179.20p 182.00p 173.81p 179.00p 228905
26/02/2020 185.00p 185.00p 176.00p 179.00p 87973
25/02/2020 175.80p 181.31p 175.20p 180.00p 79512
24/02/2020 186.00p 186.00p 177.40p 180.80p 80561
21/02/2020 183.20p 188.20p 181.61p 183.20p 16373
20/02/2020 179.60p 183.40p 179.20p 183.40p 48263
19/02/2020 182.00p 184.00p 178.40p 183.00p 90808
18/02/2020 182.40p 186.97p 182.00p 182.00p 66122
17/02/2020 182.40p 186.20p 182.00p 182.00p 45099
14/02/2020 182.20p 185.60p 177.20p 182.00p 84041
13/02/2020 192.00p 192.40p 182.00p 182.20p 98508
12/02/2020 195.00p 195.00p 186.00p 186.00p 95542
11/02/2020 187.00p 192.20p 187.00p 190.60p 132348
10/02/2020 192.80p 192.80p 186.00p 188.20p 37013
07/02/2020 184.00p 191.00p 184.00p 190.20p 61121
06/02/2020 194.40p 194.40p 187.20p 187.60p 60539
05/02/2020 188.80p 194.24p 188.08p 192.00p 42300
04/02/2020 194.40p 195.94p 186.80p 190.00p 82493
03/02/2020 186.60p 194.00p 183.40p 187.00p 136035
31/01/2020 197.40p 197.40p 187.00p 192.00p 149255
30/01/2020 198.00p 199.40p 187.20p 191.00p 140835
29/01/2020 193.60p 199.80p 193.00p 195.00p 44334
28/01/2020 193.20p 196.60p 193.00p 194.20p 127519
27/01/2020 202.50p 203.50p 194.60p 194.60p 98563
24/01/2020 200.00p 206.00p 194.80p 199.20p 123439
23/01/2020 204.00p 204.50p 197.40p 199.80p 163949
22/01/2020 201.00p 206.74p 197.60p 204.50p 63958
21/01/2020 205.00p 207.60p 196.00p 200.50p 75118
20/01/2020 201.00p 208.50p 201.00p 205.50p 49205
17/01/2020 194.60p 206.50p 194.60p 200.00p -274214
16/01/2020 195.20p 201.50p 193.00p 201.50p 80445
15/01/2020 195.20p 200.50p 190.00p 195.00p 122830
14/01/2020 196.20p 196.20p 190.00p 195.00p 131712
13/01/2020 189.80p 198.20p 187.30p 195.00p 133876
10/01/2020 192.80p 192.80p 181.60p 188.80p 110021
09/01/2020 187.60p 194.00p 185.80p 189.80p 71877
08/01/2020 190.40p 198.60p 186.60p 190.80p 141034
07/01/2020 196.60p 204.17p 190.20p 196.80p 61932
06/01/2020 207.00p 207.00p 197.80p 199.00p 237577
03/01/2020 208.50p 213.58p 196.40p 205.00p 248552
02/01/2020 203.50p 215.50p 203.50p 210.00p 184045
31/12/2019 214.50p 214.50p 205.50p 210.00p 105806
30/12/2019 199.00p 216.00p 199.00p 210.00p 54683
27/12/2019 204.00p 205.50p 197.80p 205.50p 59294
24/12/2019 205.50p 210.00p 201.00p 201.00p 18397
23/12/2019 208.50p 210.00p 202.00p 210.00p 100556
20/12/2019 202.00p 210.00p 198.40p 205.00p 241842
19/12/2019 199.20p 205.50p 197.00p 203.50p 189159
18/12/2019 192.80p 201.00p 192.40p 194.00p 199969
17/12/2019 208.00p 208.00p 194.20p 198.00p 300068
16/12/2019 206.50p 208.50p 204.50p 208.00p 189140
13/12/2019 203.50p 210.00p 203.50p 208.00p 285634
12/12/2019 203.00p 203.00p 193.00p 202.00p 117533
11/12/2019 204.50p 207.24p 195.40p 199.40p 214251
10/12/2019 207.50p 208.00p 205.00p 207.00p 67195
09/12/2019 208.50p 209.00p 204.50p 207.00p 92289
06/12/2019 207.50p 210.00p 204.50p 207.00p 843479
05/12/2019 202.00p 209.50p 202.00p 206.00p 103124
04/12/2019 208.00p 208.00p 201.00p 207.00p 126248
03/12/2019 205.00p 208.00p 202.00p 208.00p 27094
02/12/2019 210.00p 210.00p 203.50p 205.50p 137388
29/11/2019 209.50p 209.68p 203.00p 207.50p 87331
28/11/2019 207.00p 209.50p 205.00p 209.50p 79407
27/11/2019 209.50p 210.00p 206.00p 208.00p 132339
26/11/2019 210.00p 210.00p 207.00p 207.00p 279576
25/11/2019 209.50p 210.00p 207.00p 210.00p 100706
22/11/2019 208.00p 210.27p 207.00p 210.00p 96543
21/11/2019 207.00p 210.00p 207.00p 209.00p 145185
20/11/2019 209.00p 210.00p 207.32p 210.00p 231122
19/11/2019 211.00p 212.50p 207.00p 208.50p 51924
18/11/2019 207.00p 210.00p 207.00p 210.00p 71794
15/11/2019 208.50p 213.50p 207.75p 210.00p 167850
14/11/2019 211.00p 212.76p 207.50p 210.00p 74675
13/11/2019 207.00p 211.50p 207.00p 210.00p 147536
12/11/2019 214.00p 214.00p 209.00p 210.00p 120628
11/11/2019 210.50p 214.30p 209.90p 210.00p 62295
08/11/2019 214.50p 215.25p 211.50p 212.00p 32381
07/11/2019 214.50p 216.26p 213.00p 214.00p 134488
06/11/2019 220.50p 225.50p 214.00p 218.00p 106108
05/11/2019 222.50p 222.50p 213.00p 218.00p 169190
04/11/2019 226.50p 226.50p 217.00p 222.50p 152081
01/11/2019 216.50p 225.00p 212.00p 220.00p 404693
31/10/2019 214.00p 215.62p 209.00p 210.50p 140423
30/10/2019 211.00p 212.00p 208.00p 210.50p 175319
29/10/2019 207.00p 210.00p 207.00p 208.00p 255796
28/10/2019 207.00p 209.63p 202.00p 207.00p 240177
25/10/2019 202.00p 207.76p 200.50p 207.00p 587973
24/10/2019 189.80p 202.00p 187.60p 202.00p 1214800
23/10/2019 180.00p 189.40p 180.00p 188.60p 72197
22/10/2019 189.40p 190.00p 184.60p 184.60p 112471
21/10/2019 180.80p 190.00p 176.20p 188.80p 202120
18/10/2019 186.80p 188.40p 184.00p 184.00p 229296

*Close Price adjusted for both dividends and splits