ContourGlobal (GLO) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/10/2019 186.60p 187.00p 185.00p 185.00p 280216
16/10/2019 183.80p 185.80p 181.80p 185.00p 102422
15/10/2019 182.40p 189.00p 178.00p 185.00p 141158
14/10/2019 189.00p 190.00p 183.40p 183.80p 77490
11/10/2019 180.20p 193.20p 177.00p 189.00p 203814
10/10/2019 177.20p 178.60p 176.00p 177.00p 74219
09/10/2019 178.00p 179.00p 177.00p 179.00p 39049
08/10/2019 176.20p 180.60p 175.00p 180.60p 55161
07/10/2019 179.80p 180.00p 176.20p 176.20p 103985
04/10/2019 177.00p 180.00p 175.00p 179.80p 71048
03/10/2019 176.00p 177.00p 175.00p 176.00p 37644
02/10/2019 180.00p 180.00p 175.20p 175.20p 45585
01/10/2019 184.80p 191.00p 175.60p 181.80p 36964
30/09/2019 189.80p 189.80p 177.80p 185.00p 671874
27/09/2019 185.80p 188.40p 181.80p 186.60p 63128
26/09/2019 181.20p 186.60p 181.00p 181.00p 21535
25/09/2019 178.00p 183.20p 178.00p 181.00p 26711
24/09/2019 179.20p 185.40p 179.20p 183.80p 29328
23/09/2019 183.40p 186.00p 177.80p 186.00p 49555
20/09/2019 191.60p 192.20p 179.60p 183.00p 251124
19/09/2019 189.00p 189.00p 186.40p 187.00p 62146
18/09/2019 193.00p 193.00p 183.00p 189.80p 63806
17/09/2019 191.00p 194.00p 188.80p 190.80p 28505
16/09/2019 194.00p 194.00p 185.00p 192.60p 45129
13/09/2019 193.60p 194.00p 188.60p 194.00p 62214
12/09/2019 193.60p 193.60p 185.40p 188.00p 9512
11/09/2019 193.00p 194.00p 185.00p 194.00p 33343
10/09/2019 184.60p 194.40p 182.07p 194.00p 41713
09/09/2019 187.20p 187.20p 175.00p 185.80p 49785
06/09/2019 184.20p 184.60p 177.86p 182.80p 28391
05/09/2019 187.40p 187.40p 174.40p 184.00p 57294
04/09/2019 181.20p 185.00p 175.20p 183.00p 32148
03/09/2019 172.60p 183.00p 172.60p 183.00p 13866
02/09/2019 180.20p 181.26p 168.60p 175.40p 46486
30/08/2019 178.80p 182.80p 172.40p 178.00p 30629
29/08/2019 179.20p 179.80p 172.20p 175.00p 27663
28/08/2019 179.60p 182.80p 173.00p 176.20p 19496
27/08/2019 184.20p 185.60p 178.00p 183.00p 32182
23/08/2019 189.00p 189.00p 176.60p 176.60p 43040
22/08/2019 180.40p 188.40p 175.60p 185.00p 79741
21/08/2019 171.60p 176.60p 170.40p 176.20p 17399
20/08/2019 169.20p 175.96p 169.20p 172.80p 14952
19/08/2019 166.80p 172.12p 166.80p 170.00p 28272
16/08/2019 162.20p 172.80p 162.00p 172.80p 41076
15/08/2019 170.00p 170.00p 159.40p 163.00p 109003
14/08/2019 168.00p 168.40p 163.00p 168.20p 61462
13/08/2019 170.00p 170.00p 163.00p 165.80p 12677
12/08/2019 165.80p 169.80p 164.80p 164.80p 22788
09/08/2019 167.20p 167.90p 164.20p 166.60p 54804
08/08/2019 164.00p 166.40p 164.00p 164.00p 77069
07/08/2019 160.20p 170.60p 158.00p 164.00p 114618
06/08/2019 165.00p 166.80p 164.00p 164.00p 131728
05/08/2019 168.00p 168.20p 155.80p 164.20p 98909
02/08/2019 172.60p 172.60p 167.00p 167.00p 46556
01/08/2019 171.80p 176.40p 167.00p 170.00p 42095
31/07/2019 172.00p 175.00p 171.00p 175.00p 86760
30/07/2019 174.00p 175.94p 171.00p 171.00p 31597
29/07/2019 176.80p 176.80p 171.40p 171.60p 48089
26/07/2019 174.40p 179.80p 173.20p 175.00p 24316
25/07/2019 181.00p 186.80p 173.00p 178.00p 30159
24/07/2019 177.20p 178.60p 168.00p 178.60p 71246
23/07/2019 171.40p 177.40p 171.40p 177.20p 43575
22/07/2019 180.20p 180.20p 172.60p 175.00p 52604
19/07/2019 176.40p 186.60p 175.20p 177.40p 30797
18/07/2019 176.60p 181.35p 175.20p 178.00p 14985
17/07/2019 183.00p 184.38p 174.80p 181.40p 71393
16/07/2019 177.00p 182.60p 172.20p 176.00p 37353
15/07/2019 177.40p 183.00p 172.60p 174.40p 17244
12/07/2019 175.40p 184.60p 174.40p 178.00p 46236
11/07/2019 175.20p 179.40p 170.00p 174.00p 53993
10/07/2019 174.00p 183.00p 171.60p 177.60p 52040
09/07/2019 173.20p 180.00p 168.60p 177.20p 42464
08/07/2019 183.20p 183.20p 173.00p 177.40p 20415
05/07/2019 190.20p 190.20p 174.60p 177.60p 35269
04/07/2019 183.40p 189.60p 177.60p 185.20p 70379
03/07/2019 175.80p 189.60p 171.80p 186.00p 61409
02/07/2019 178.00p 185.00p 171.60p 180.00p 80709
01/07/2019 193.80p 193.80p 180.00p 180.00p 30340
28/06/2019 185.20p 197.40p 177.20p 190.00p 133433
27/06/2019 179.60p 191.40p 177.40p 187.00p 37575
26/06/2019 178.00p 183.20p 177.87p 183.20p 20793
25/06/2019 177.00p 181.73p 171.60p 180.20p 39158
24/06/2019 174.00p 182.80p 174.00p 177.00p 87305
21/06/2019 188.60p 188.60p 173.40p 176.00p 829543
20/06/2019 185.80p 191.80p 183.40p 184.20p 77880
19/06/2019 190.80p 192.40p 188.00p 188.00p 34809
18/06/2019 197.20p 199.60p 186.60p 188.00p 122290
17/06/2019 198.40p 204.50p 196.60p 197.00p 49302
14/06/2019 197.80p 204.00p 193.00p 196.20p 73841
13/06/2019 211.50p 211.50p 195.40p 199.60p 111729
12/06/2019 210.00p 216.60p 196.80p 213.50p 59253
11/06/2019 214.50p 214.50p 205.50p 213.00p 26597
10/06/2019 202.00p 214.50p 198.40p 213.50p 38738
07/06/2019 192.40p 202.00p 190.60p 202.00p 48467
06/06/2019 195.80p 203.50p 193.60p 195.00p 56922
05/06/2019 202.00p 205.00p 190.40p 197.40p 31197
04/06/2019 197.40p 206.00p 190.00p 194.20p 69237
03/06/2019 193.00p 204.00p 192.40p 197.80p 16037
31/05/2019 189.80p 195.00p 184.20p 193.00p 27055
30/05/2019 188.80p 190.60p 183.60p 190.60p 16817
29/05/2019 184.20p 190.60p 184.20p 185.00p 21460
28/05/2019 192.20p 193.00p 182.13p 188.00p 111542
24/05/2019 195.40p 197.80p 190.80p 194.00p 18330
23/05/2019 195.20p 198.60p 194.80p 195.00p 30994
22/05/2019 201.50p 205.50p 196.60p 197.60p 87001
21/05/2019 197.80p 201.50p 195.00p 199.00p 17697
20/05/2019 203.50p 203.50p 193.80p 193.80p 18443
17/05/2019 205.50p 205.50p 192.20p 200.50p 59755
16/05/2019 201.00p 203.00p 199.20p 199.60p 11492
15/05/2019 202.50p 206.67p 202.50p 204.00p 22302
14/05/2019 207.00p 207.00p 199.00p 200.00p 28493
13/05/2019 207.00p 207.50p 198.00p 202.50p 61805
10/05/2019 199.40p 208.50p 194.80p 203.50p 70978
09/05/2019 204.00p 206.00p 192.40p 203.50p 127012
08/05/2019 204.50p 206.50p 202.95p 205.00p 24035
07/05/2019 204.50p 206.80p 199.03p 205.50p 129906
03/05/2019 213.00p 213.00p 196.60p 203.50p 73020
02/05/2019 215.00p 218.00p 212.00p 212.00p 22613
01/05/2019 216.50p 218.88p 212.00p 218.00p 109776
30/04/2019 213.50p 218.50p 213.37p 218.00p 62696
29/04/2019 209.00p 211.50p 204.45p 211.50p 36297
26/04/2019 207.50p 209.00p 202.00p 204.50p 31887
25/04/2019 199.00p 211.50p 199.00p 211.50p 33155
24/04/2019 203.50p 205.50p 197.40p 205.50p 18414
23/04/2019 197.60p 205.00p 195.20p 198.40p 27252
18/04/2019 208.00p 208.00p 192.60p 199.80p 54551
17/04/2019 213.50p 213.50p 199.40p 202.00p 63207
16/04/2019 206.50p 214.50p 206.00p 209.50p 33255
15/04/2019 207.50p 213.50p 204.00p 213.50p 75680
12/04/2019 209.00p 212.50p 207.50p 212.00p 45483
11/04/2019 205.00p 209.00p 203.00p 205.00p 67013
10/04/2019 203.00p 203.00p 196.40p 202.00p 28522
09/04/2019 191.20p 202.00p 191.20p 195.60p 44875
08/04/2019 195.00p 195.00p 190.60p 193.60p 15404
05/04/2019 186.60p 195.00p 186.60p 195.00p 64784
04/04/2019 180.80p 187.20p 180.60p 182.40p 11347
03/04/2019 174.60p 182.00p 174.60p 182.00p 40450
02/04/2019 169.40p 180.00p 165.00p 180.00p 34803
01/04/2019 180.00p 180.00p 165.00p 169.00p 116513
29/03/2019 166.50p 176.10p 161.00p 172.60p 77561
28/03/2019 170.80p 172.80p 167.60p 167.60p 24369
27/03/2019 172.60p 173.20p 165.50p 172.00p 49219
26/03/2019 166.40p 177.60p 165.00p 175.00p 85293
25/03/2019 173.30p 173.30p 168.00p 168.50p 68858
22/03/2019 178.90p 178.90p 172.20p 172.90p 20263
21/03/2019 175.10p 180.30p 170.10p 180.30p 50966
20/03/2019 179.65p 180.60p 176.10p 179.50p 17041
19/03/2019 179.50p 182.20p 175.00p 179.20p 22680
18/03/2019 184.40p 187.55p 173.10p 176.40p 74272
15/03/2019 180.50p 190.00p 180.50p 183.50p 139199
14/03/2019 173.90p 185.00p 173.90p 183.00p 102376
13/03/2019 170.30p 179.80p 170.30p 179.80p 79442
12/03/2019 177.80p 177.80p 170.00p 177.30p 48882
11/03/2019 178.50p 178.50p 170.70p 176.40p 41950
08/03/2019 174.30p 176.50p 170.10p 175.00p 56209
07/03/2019 177.00p 178.30p 170.00p 174.40p 57894
06/03/2019 190.20p 190.20p 170.50p 175.00p 131622
05/03/2019 185.90p 188.30p 183.20p 183.20p 25338
04/03/2019 185.80p 187.30p 183.40p 186.80p 15488
01/03/2019 182.40p 185.80p 176.30p 184.70p 106070
28/02/2019 177.20p 182.00p 172.20p 182.00p 23928
27/02/2019 170.00p 177.20p 169.60p 177.20p 12271
26/02/2019 168.50p 178.00p 168.50p 178.00p 30085
25/02/2019 178.00p 182.00p 170.10p 174.00p 29826
22/02/2019 181.40p 182.00p 178.00p 178.00p 18486
21/02/2019 169.30p 182.40p 169.30p 180.00p 72148
20/02/2019 167.90p 175.90p 167.90p 175.90p 22775
19/02/2019 168.90p 174.00p 167.90p 170.10p 68177
18/02/2019 172.00p 175.80p 168.10p 172.00p 94136
15/02/2019 169.00p 172.00p 160.50p 167.90p 86804
14/02/2019 161.00p 169.00p 161.00p 164.80p 29633
13/02/2019 162.00p 172.00p 162.00p 162.40p 99753
12/02/2019 169.00p 171.70p 162.20p 164.80p 46593
11/02/2019 165.00p 173.10p 161.60p 170.10p 51923
08/02/2019 157.00p 162.60p 157.00p 159.10p 41250
07/02/2019 163.70p 170.00p 160.80p 162.60p 50393
06/02/2019 163.00p 170.00p 163.00p 165.80p 23221
05/02/2019 174.00p 174.00p 162.20p 168.90p 72455
04/02/2019 165.00p 172.00p 164.50p 171.00p 69511
01/02/2019 165.00p 178.00p 158.40p 171.00p 201553
31/01/2019 174.00p 180.00p 168.00p 168.00p 98610
30/01/2019 177.20p 181.90p 175.40p 180.00p 58615
29/01/2019 181.10p 181.10p 172.40p 178.00p 38683
28/01/2019 177.00p 181.70p 174.00p 176.30p 16121
25/01/2019 176.90p 183.40p 176.90p 177.00p 25957
24/01/2019 176.90p 185.90p 176.90p 180.60p 75075
23/01/2019 176.90p 180.80p 176.90p 180.80p 38026
22/01/2019 182.00p 183.90p 176.90p 178.00p 29343
21/01/2019 180.80p 183.20p 179.10p 179.10p 17952
18/01/2019 180.80p 185.20p 180.80p 183.00p 33239
17/01/2019 186.80p 187.90p 180.80p 183.80p 51719
16/01/2019 180.80p 184.50p 180.80p 180.80p 18612
15/01/2019 180.80p 185.50p 180.80p 182.00p 68715
14/01/2019 187.50p 187.50p 180.80p 184.60p 43128
11/01/2019 180.80p 186.80p 180.80p 182.00p 52769
10/01/2019 190.00p 190.00p 180.80p 181.80p 27909
09/01/2019 180.00p 186.00p 178.00p 184.00p 71925
08/01/2019 181.20p 188.20p 181.10p 185.00p 39883
07/01/2019 186.10p 196.40p 183.00p 189.90p 43997
04/01/2019 173.40p 184.80p 173.40p 184.80p 32819

*Close Price adjusted for both dividends and splits