ContourGlobal (GLO) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/05/2021 191.20p 197.40p 190.78p 195.40p 837653
18/05/2021 197.40p 198.64p 189.96p 195.20p 913546
17/05/2021 193.60p 196.20p 192.00p 192.60p 852258
14/05/2021 190.20p 199.40p 190.02p 194.20p 447114
13/05/2021 191.40p 198.20p 190.76p 195.60p 568617
12/05/2021 192.00p 199.59p 191.15p 193.00p 361742
11/05/2021 200.00p 206.99p 195.62p 196.60p 411263
10/05/2021 204.50p 204.50p 199.20p 200.50p 402846
07/05/2021 201.50p 201.50p 191.40p 200.00p 248184
06/05/2021 193.40p 200.70p 193.40p 196.60p 1070445
05/05/2021 195.80p 203.00p 195.80p 196.20p 273928
04/05/2021 193.00p 202.72p 193.00p 200.00p 258559
30/04/2021 200.50p 204.50p 197.80p 200.00p 264619
29/04/2021 198.80p 204.50p 190.80p 201.50p 152233
28/04/2021 210.00p 210.00p 202.00p 202.00p 1111299
27/04/2021 198.60p 205.00p 193.95p 204.00p 837192
26/04/2021 195.40p 202.50p 190.60p 202.50p 291965
23/04/2021 195.40p 201.72p 194.81p 199.40p 310226
22/04/2021 191.80p 199.80p 191.80p 199.40p 170719
21/04/2021 197.00p 199.40p 194.48p 196.60p 239448
20/04/2021 202.00p 202.00p 197.00p 197.60p 170005
19/04/2021 197.00p 201.50p 197.00p 198.00p 197197
16/04/2021 200.00p 200.00p 196.00p 197.00p 191856
15/04/2021 193.60p 200.44p 193.60p 198.60p 189729
14/04/2021 202.00p 202.27p 197.20p 199.80p 161165
13/04/2021 196.00p 206.95p 195.20p 198.40p 322457
12/04/2021 210.00p 210.00p 198.00p 199.00p 407540
09/04/2021 208.00p 208.00p 204.50p 205.50p 88798
08/04/2021 207.50p 208.00p 205.00p 205.00p 172947
07/04/2021 208.00p 208.00p 203.00p 206.50p 424927
06/04/2021 205.00p 205.50p 203.00p 204.00p 308486
01/04/2021 203.00p 203.50p 199.20p 203.50p 177021
31/03/2021 201.00p 204.00p 200.50p 204.00p 247299
30/03/2021 200.00p 201.40p 199.00p 201.00p 242592
29/03/2021 205.00p 205.00p 198.60p 200.00p 358053
26/03/2021 195.40p 201.00p 195.40p 200.00p 296061
25/03/2021 193.20p 199.20p 191.20p 197.40p 215117
24/03/2021 197.00p 197.00p 191.80p 196.20p 131963
23/03/2021 192.20p 197.08p 192.20p 194.40p 315079
22/03/2021 204.50p 204.50p 194.80p 196.20p 339112
19/03/2021 202.50p 208.50p 199.80p 199.80p 3781397
18/03/2021 205.00p 205.00p 201.00p 204.00p 883033
17/03/2021 199.00p 202.50p 199.00p 202.00p 331267
16/03/2021 198.60p 201.00p 198.60p 199.20p 823865
15/03/2021 193.00p 197.60p 193.00p 197.60p 816688
12/03/2021 194.00p 198.80p 194.00p 196.20p 391850
11/03/2021 198.00p 198.00p 195.20p 196.00p 302458
10/03/2021 197.00p 197.23p 194.80p 195.80p 286298
09/03/2021 198.00p 198.20p 195.60p 196.00p 401548
08/03/2021 201.00p 201.00p 192.81p 196.60p 285888
05/03/2021 199.20p 201.00p 196.60p 198.40p 200826
04/03/2021 204.00p 204.00p 199.60p 201.00p 269622
03/03/2021 206.00p 206.00p 201.50p 202.00p 231070
02/03/2021 202.50p 207.50p 202.50p 205.00p 367079
01/03/2021 202.50p 209.00p 202.50p 205.50p 321055
26/02/2021 205.50p 210.79p 205.00p 207.00p 364912
25/02/2021 210.00p 213.00p 206.00p 209.50p 225848
24/02/2021 209.00p 211.00p 209.00p 210.00p 212028
23/02/2021 209.00p 210.50p 208.50p 210.00p 282799
22/02/2021 209.00p 209.50p 208.00p 208.50p 454227
19/02/2021 203.00p 208.50p 203.00p 207.50p 278904
18/02/2021 208.00p 208.00p 204.50p 205.00p 226697
17/02/2021 205.50p 207.00p 202.50p 206.50p 226904
16/02/2021 206.50p 208.00p 206.00p 206.50p 246157
15/02/2021 208.00p 209.00p 205.50p 207.00p 204685
12/02/2021 205.00p 208.00p 204.50p 206.00p 450168
11/02/2021 207.00p 211.50p 204.50p 209.00p 293501
10/02/2021 211.50p 211.50p 206.50p 207.00p 303983
09/02/2021 208.50p 209.50p 207.50p 209.00p 182856
08/02/2021 207.00p 208.50p 206.00p 208.50p 246646
05/02/2021 205.00p 210.50p 201.50p 206.50p 410427
04/02/2021 203.50p 205.00p 200.50p 203.00p 264049
03/02/2021 202.50p 204.00p 199.40p 202.00p 317727
02/02/2021 198.40p 203.00p 196.00p 201.00p 296657
01/02/2021 196.00p 203.50p 196.00p 200.00p 169703
29/01/2021 198.40p 202.50p 197.20p 200.00p 518293
28/01/2021 199.80p 203.50p 197.20p 199.40p 299065
27/01/2021 208.00p 209.15p 200.50p 204.00p 206070
26/01/2021 209.00p 211.50p 203.76p 206.50p 197994
25/01/2021 211.50p 213.23p 206.50p 208.50p 201229
22/01/2021 213.00p 213.00p 208.50p 209.00p 196351
21/01/2021 213.00p 216.72p 208.50p 210.00p 350935
20/01/2021 221.50p 223.00p 214.50p 217.00p 260854
19/01/2021 209.50p 218.54p 209.50p 216.00p 173309
18/01/2021 212.00p 216.00p 210.72p 216.00p 151182
15/01/2021 215.50p 216.00p 213.50p 216.00p 164722
14/01/2021 221.00p 221.00p 214.50p 215.50p 229227
13/01/2021 219.50p 221.79p 212.70p 215.00p 268860
12/01/2021 217.00p 217.99p 215.00p 215.50p 308114
11/01/2021 219.00p 219.00p 212.50p 215.50p 299862
08/01/2021 219.00p 219.00p 215.00p 215.00p 340150
07/01/2021 220.00p 220.00p 213.00p 219.00p 357514
06/01/2021 218.50p 220.00p 213.00p 215.00p 232454
05/01/2021 214.50p 216.00p 211.50p 213.00p 267638
04/01/2021 212.50p 218.50p 212.49p 217.00p 390846
31/12/2020 208.00p 215.00p 208.00p 215.00p 116194
30/12/2020 208.00p 215.46p 208.00p 213.00p 350762
24/12/2020 207.00p 211.47p 202.00p 207.00p 71525
23/12/2020 208.00p 208.00p 202.70p 205.50p 229033
22/12/2020 200.50p 207.50p 196.09p 206.50p 284033
21/12/2020 200.50p 202.85p 192.23p 196.40p 435756
18/12/2020 209.00p 211.00p 204.50p 206.00p 402015
17/12/2020 210.00p 213.08p 209.00p 209.00p 350291
16/12/2020 212.50p 212.50p 208.00p 211.00p 434901
15/12/2020 210.00p 212.00p 206.50p 207.50p 439092
14/12/2020 211.50p 211.50p 205.63p 208.00p 367906
11/12/2020 206.50p 212.50p 205.00p 206.00p 321426
10/12/2020 212.50p 212.50p 206.50p 209.00p 675709
09/12/2020 212.50p 212.50p 207.00p 207.00p 466594
08/12/2020 208.50p 209.50p 205.16p 208.50p 479784
07/12/2020 204.50p 207.00p 198.00p 205.00p 524073
04/12/2020 203.00p 206.50p 198.60p 199.80p 528090
03/12/2020 202.00p 202.00p 194.59p 198.80p 547538
02/12/2020 197.00p 204.21p 197.00p 199.80p 423603
01/12/2020 203.50p 203.50p 197.40p 198.80p 484518
30/11/2020 198.60p 199.80p 195.00p 198.00p 4527749
27/11/2020 200.00p 200.00p 194.60p 196.80p 467049
26/11/2020 198.00p 198.00p 195.07p 195.20p 262339
25/11/2020 197.00p 197.00p 195.00p 195.40p 297762
24/11/2020 196.20p 196.20p 192.00p 195.00p 377838
23/11/2020 198.20p 198.20p 195.20p 195.40p 354467
20/11/2020 200.00p 200.51p 197.60p 199.60p 291255
19/11/2020 197.20p 202.69p 196.60p 199.60p 385347
18/11/2020 198.00p 199.00p 195.60p 198.40p 239167
17/11/2020 195.60p 198.60p 194.62p 196.60p 234777
16/11/2020 198.20p 198.20p 195.80p 197.00p 282466
13/11/2020 192.00p 199.20p 192.00p 197.00p 265229
12/11/2020 196.00p 199.00p 195.40p 196.20p 358925
10/11/2020 195.00p 195.00p 191.60p 194.00p 275621
09/11/2020 195.00p 195.00p 191.60p 193.80p 159891
06/11/2020 201.00p 201.00p 192.20p 193.00p 160614
05/11/2020 195.20p 197.40p 193.40p 195.00p 854434
04/11/2020 190.80p 194.80p 190.80p 194.00p 243976
03/11/2020 195.60p 196.44p 188.40p 192.80p 182512
02/11/2020 188.60p 195.00p 188.60p 193.80p 136456
30/10/2020 189.00p 194.60p 185.53p 193.80p 142787
29/10/2020 192.60p 194.40p 186.61p 191.40p 156509
28/10/2020 193.40p 196.00p 192.32p 193.40p 108742
27/10/2020 190.20p 198.80p 187.41p 195.00p 240801
26/10/2020 190.80p 197.14p 185.52p 195.00p 185406
23/10/2020 195.20p 196.60p 191.60p 193.40p 126480
22/10/2020 190.60p 197.80p 188.12p 194.80p 163905
21/10/2020 198.80p 198.80p 193.40p 193.40p 125400
20/10/2020 194.60p 197.20p 189.60p 193.80p 94749
19/10/2020 195.00p 196.20p 192.60p 195.00p 60280
16/10/2020 194.40p 195.00p 190.60p 195.00p 78882
15/10/2020 193.80p 195.00p 186.20p 192.20p 222403
14/10/2020 187.80p 195.00p 186.20p 195.00p 187486
13/10/2020 190.60p 194.97p 183.20p 190.60p 243116
12/10/2020 195.00p 198.45p 192.32p 194.80p 111624
09/10/2020 196.60p 198.27p 194.00p 195.00p 171760
08/10/2020 189.80p 198.20p 181.81p 195.00p 132881
07/10/2020 192.80p 197.00p 190.98p 195.00p 87581
06/10/2020 191.00p 200.50p 191.00p 195.00p 143905
05/10/2020 199.80p 200.00p 194.40p 196.00p 72400
02/10/2020 191.20p 196.00p 190.99p 196.00p 93037
01/10/2020 193.40p 196.60p 190.20p 193.40p 236888
30/09/2020 185.00p 195.40p 181.75p 193.60p 483558
29/09/2020 197.40p 197.40p 189.60p 190.00p 520990
28/09/2020 196.60p 202.87p 191.20p 195.00p 77467
25/09/2020 196.60p 197.50p 187.00p 192.00p 474960
24/09/2020 196.80p 199.60p 192.12p 195.60p 436463
23/09/2020 192.00p 203.25p 192.00p 199.60p 195505
22/09/2020 201.50p 204.00p 195.40p 198.60p 175340
21/09/2020 204.00p 208.00p 189.65p 203.00p 191930
18/09/2020 211.00p 211.00p 203.00p 205.00p 765477
17/09/2020 210.00p 219.00p 203.84p 207.00p 182889
16/09/2020 208.00p 214.00p 205.50p 207.50p 141247
15/09/2020 201.50p 218.00p 201.00p 208.00p 173607
14/09/2020 205.50p 209.00p 198.40p 204.50p 137671
11/09/2020 207.00p 212.10p 194.25p 204.00p 169114
10/09/2020 210.00p 211.00p 200.50p 205.00p 84010
09/09/2020 199.40p 209.00p 192.68p 202.50p 181797
08/09/2020 207.50p 213.70p 196.60p 203.50p 124223
07/09/2020 208.50p 210.90p 205.00p 207.00p 92960
04/09/2020 199.60p 212.00p 195.39p 206.50p 147821
03/09/2020 212.50p 215.00p 197.80p 206.00p 228420
02/09/2020 211.50p 219.00p 206.50p 211.00p 166412
01/09/2020 208.50p 213.00p 203.00p 205.00p 124075
28/08/2020 206.00p 211.50p 201.50p 209.00p 305622
27/08/2020 214.50p 214.50p 206.74p 211.00p 132814
26/08/2020 208.50p 212.00p 203.50p 210.00p 161837
25/08/2020 205.00p 209.00p 204.00p 209.00p 68800
24/08/2020 209.50p 211.50p 205.50p 208.00p 66776
21/08/2020 204.00p 212.00p 201.50p 208.00p 112199
20/08/2020 205.00p 209.50p 201.50p 208.50p 124697
19/08/2020 208.50p 209.00p 202.50p 207.00p 116556
18/08/2020 202.50p 209.50p 202.50p 208.00p 124042
17/08/2020 210.00p 212.00p 204.51p 208.00p 139719
14/08/2020 203.00p 208.09p 201.50p 206.00p 87935
13/08/2020 201.00p 209.00p 199.60p 207.00p 109273
12/08/2020 200.00p 210.00p 200.00p 205.00p 347730
11/08/2020 205.00p 206.70p 198.62p 202.00p 202339
10/08/2020 203.00p 217.06p 197.80p 200.00p 623677
07/08/2020 200.00p 202.00p 200.00p 201.50p 57124
06/08/2020 204.00p 205.28p 199.72p 202.00p 188043
05/08/2020 208.00p 208.00p 202.76p 205.00p 102517
04/08/2020 209.50p 212.50p 200.70p 208.00p 88081
03/08/2020 201.00p 206.50p 199.60p 206.50p 101601
31/07/2020 206.00p 207.00p 201.50p 207.00p 98310

*Close Price adjusted for both dividends and splits