ContourGlobal (GLO) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
20/12/2022 251.00p 251.00p 251.00p 251.00p 0
19/12/2022 251.00p 251.50p 251.00p 251.00p 653780
16/12/2022 250.50p 251.00p 250.37p 250.50p 5080405
15/12/2022 250.50p 251.00p 250.50p 250.50p 53283
14/12/2022 250.50p 251.00p 250.50p 250.50p 138138
13/12/2022 251.00p 251.00p 250.50p 250.50p 1810008
12/12/2022 251.00p 251.00p 250.50p 250.50p 4165729
09/12/2022 251.00p 251.00p 250.50p 250.50p 125493
08/12/2022 251.00p 251.00p 250.50p 250.50p 1540210
07/12/2022 251.00p 251.00p 250.50p 250.50p 822244
06/12/2022 250.50p 251.00p 250.50p 250.50p 1179458
05/12/2022 251.00p 251.00p 250.50p 250.50p 71418
02/12/2022 251.00p 255.00p 250.50p 251.00p 566798
01/12/2022 250.50p 251.00p 250.10p 250.50p 67560
30/11/2022 250.00p 251.00p 249.65p 250.00p 122412
29/11/2022 250.50p 251.00p 249.00p 251.00p 602160
28/11/2022 251.00p 251.00p 249.00p 250.00p 217098
25/11/2022 251.00p 251.00p 250.00p 250.00p 1161355
24/11/2022 251.00p 251.50p 250.00p 250.00p 1544310
23/11/2022 249.00p 251.00p 249.00p 251.00p 74384
22/11/2022 251.00p 251.00p 249.30p 250.50p 84166
21/11/2022 249.00p 250.85p 249.00p 250.50p 732791
18/11/2022 250.50p 250.50p 249.00p 249.00p 1854219
17/11/2022 250.50p 250.50p 249.50p 250.50p 236729
16/11/2022 250.50p 250.50p 250.00p 250.50p 1609897
15/11/2022 250.50p 250.50p 250.00p 250.00p 603992
14/11/2022 249.50p 250.00p 249.50p 250.00p 129937
11/11/2022 250.50p 250.50p 249.00p 249.00p 1208559
10/11/2022 252.00p 252.00p 249.87p 250.00p 722435
09/11/2022 254.00p 254.00p 253.50p 254.00p 342670
08/11/2022 253.50p 255.00p 253.04p 254.00p 108991
07/11/2022 253.50p 254.28p 253.50p 254.00p 73475
04/11/2022 254.00p 255.00p 254.00p 254.00p 212833
03/11/2022 252.50p 254.00p 252.50p 253.50p 99903
02/11/2022 252.50p 254.50p 252.50p 252.50p 473903
01/11/2022 255.00p 255.00p 252.00p 252.50p 819663
31/10/2022 255.00p 255.00p 253.00p 253.00p 114171
28/10/2022 254.50p 255.00p 253.30p 254.00p 539030
27/10/2022 253.50p 255.00p 253.00p 254.00p 360777
26/10/2022 253.50p 256.50p 253.00p 255.00p 2512248
25/10/2022 252.50p 253.50p 252.00p 253.50p 143736
24/10/2022 252.00p 253.50p 251.50p 252.00p 108630
21/10/2022 252.00p 253.50p 252.00p 252.00p 672909
20/10/2022 253.00p 253.50p 252.00p 253.50p 97843
19/10/2022 251.50p 253.00p 251.20p 253.00p 93180
18/10/2022 253.50p 253.50p 251.00p 251.00p 185388
17/10/2022 252.50p 258.50p 251.00p 252.00p 720610
14/10/2022 251.50p 254.00p 251.50p 252.50p 469375
13/10/2022 252.50p 254.00p 251.50p 253.00p 86397
12/10/2022 250.00p 252.50p 250.00p 252.00p 305097
11/10/2022 250.00p 253.50p 250.00p 251.00p 172332
10/10/2022 254.00p 254.00p 251.00p 251.00p 119147
07/10/2022 253.00p 253.00p 252.00p 253.00p 136274
06/10/2022 254.00p 254.00p 252.00p 254.00p 160049
05/10/2022 252.50p 254.00p 252.00p 253.00p 827662
04/10/2022 251.00p 254.50p 251.00p 252.00p 132593
03/10/2022 251.00p 254.50p 251.00p 253.00p 147780
30/09/2022 258.50p 258.50p 251.00p 252.00p 863373
29/09/2022 251.50p 255.00p 251.00p 251.00p 1166587
28/09/2022 255.00p 255.00p 249.65p 252.00p 346114
27/09/2022 245.50p 255.00p 239.50p 253.00p 432919
26/09/2022 252.00p 255.00p 250.50p 255.00p 110090
23/09/2022 253.00p 255.50p 253.00p 255.00p 101581
22/09/2022 255.50p 255.50p 253.18p 255.00p 46411
21/09/2022 255.00p 256.50p 253.15p 255.50p 8060824
20/09/2022 253.50p 258.50p 253.00p 253.50p 135005
16/09/2022 256.00p 258.00p 253.00p 254.50p 469609
15/09/2022 254.00p 257.14p 252.92p 253.50p 210514
14/09/2022 255.00p 256.45p 253.00p 253.50p 3304293
13/09/2022 255.50p 257.87p 254.00p 255.50p 186000
12/09/2022 258.00p 258.00p 253.00p 256.00p 229845
09/09/2022 253.00p 258.00p 252.50p 256.50p 379639
08/09/2022 257.00p 257.00p 252.50p 254.50p 420025
07/09/2022 254.00p 254.50p 252.50p 252.50p 103802
06/09/2022 252.50p 255.00p 252.04p 252.50p 67472
05/09/2022 252.50p 255.00p 252.50p 252.50p 111691
02/09/2022 254.00p 256.00p 252.80p 254.00p 141259
01/09/2022 257.50p 257.50p 253.00p 254.50p 116795
31/08/2022 255.00p 258.50p 252.50p 258.00p 446302
30/08/2022 254.00p 256.89p 252.11p 255.00p 145249
26/08/2022 251.50p 254.00p 251.50p 254.00p 129720
25/08/2022 251.50p 255.50p 249.57p 252.50p 1397573
24/08/2022 256.50p 258.00p 256.50p 257.00p 586166
23/08/2022 258.00p 258.00p 256.50p 256.50p 86470
22/08/2022 258.00p 258.00p 253.50p 258.00p 246712
19/08/2022 256.00p 258.00p 256.00p 257.50p 1780183
18/08/2022 256.00p 258.00p 256.00p 258.00p 133956
17/08/2022 258.00p 258.00p 251.50p 257.00p 72010
16/08/2022 257.50p 257.50p 256.00p 256.00p 247668
15/08/2022 256.00p 257.94p 256.00p 256.50p 107704
12/08/2022 255.00p 303.23p 252.50p 257.00p 2026929
11/08/2022 257.00p 257.50p 255.50p 256.50p 192733
10/08/2022 257.50p 258.00p 254.50p 257.00p 187127
09/08/2022 258.00p 258.00p 255.50p 256.50p 89300
08/08/2022 255.00p 257.00p 253.66p 256.00p 158008
05/08/2022 257.00p 257.00p 256.04p 257.00p 33045
04/08/2022 257.00p 257.00p 253.50p 257.00p 211909
03/08/2022 256.50p 257.00p 256.00p 256.00p 121742
02/08/2022 256.00p 257.50p 256.00p 256.00p 51071
01/08/2022 256.00p 259.50p 253.00p 257.00p 60867
29/07/2022 256.50p 258.00p 254.50p 257.00p 141109
28/07/2022 256.50p 257.00p 254.98p 256.50p 169882
27/07/2022 257.00p 257.00p 255.52p 256.00p 54996
26/07/2022 256.00p 257.55p 255.50p 256.50p 82286
25/07/2022 257.50p 257.50p 255.00p 255.50p 108130
22/07/2022 255.00p 256.50p 253.00p 255.00p 105529
21/07/2022 253.50p 255.50p 253.10p 255.50p 674730
20/07/2022 254.50p 255.00p 253.00p 254.00p 92315
19/07/2022 252.50p 256.00p 252.50p 254.50p 219669
18/07/2022 253.50p 254.00p 253.00p 253.50p 70620
15/07/2022 253.00p 254.00p 253.00p 254.00p 234871
14/07/2022 253.50p 253.50p 253.00p 253.00p 57815
13/07/2022 252.50p 254.00p 252.50p 253.00p 123586
12/07/2022 252.50p 253.50p 252.50p 253.00p 203555
11/07/2022 253.50p 253.81p 252.50p 253.50p 2171083
08/07/2022 252.50p 253.50p 252.00p 253.00p 368642
07/07/2022 251.00p 254.00p 251.00p 253.50p 199308
06/07/2022 251.50p 253.00p 251.50p 252.00p 638706
05/07/2022 252.00p 252.50p 250.00p 251.50p 188544
04/07/2022 250.50p 252.50p 250.50p 252.50p 67383
01/07/2022 249.00p 253.50p 249.00p 252.50p 217362
30/06/2022 251.00p 252.48p 250.00p 251.50p 174788
29/06/2022 251.50p 252.50p 251.50p 251.50p 329503
28/06/2022 252.50p 253.50p 252.00p 252.50p 122840
27/06/2022 253.50p 253.50p 250.75p 252.50p 2282596
24/06/2022 253.50p 253.50p 250.00p 251.00p 263013
23/06/2022 251.00p 253.42p 249.50p 251.00p 706548
22/06/2022 248.50p 251.00p 248.50p 250.00p 3982101
21/06/2022 250.00p 251.00p 248.50p 249.00p 20148
20/06/2022 249.00p 251.00p 248.50p 249.00p 2535302
17/06/2022 251.00p 252.50p 248.50p 248.50p 2988571
16/06/2022 252.50p 253.00p 250.00p 252.00p 2367551
15/06/2022 252.50p 253.50p 250.50p 250.50p 9131223
14/06/2022 252.00p 253.00p 250.85p 252.50p 257285
13/06/2022 250.00p 253.00p 250.00p 252.50p 674181
10/06/2022 250.00p 253.00p 249.50p 249.50p 3045950
09/06/2022 252.50p 253.50p 252.00p 252.00p 384050
08/06/2022 252.50p 253.50p 252.00p 253.00p 1054615
07/06/2022 252.00p 253.50p 252.00p 252.50p 600000
06/06/2022 253.50p 253.50p 250.50p 252.00p 213529
01/06/2022 253.50p 253.50p 252.00p 252.50p 2210428
31/05/2022 253.00p 253.00p 252.00p 253.00p 2320222
27/05/2022 253.00p 253.00p 252.00p 253.00p 1948132
26/05/2022 256.00p 256.50p 251.29p 252.50p 885537
25/05/2022 256.50p 256.50p 256.00p 256.00p 288665
24/05/2022 255.50p 257.50p 255.50p 257.00p 1880852
23/05/2022 257.00p 257.00p 255.00p 256.00p 452886
20/05/2022 255.50p 257.00p 255.50p 256.00p 589447
19/05/2022 256.00p 257.00p 255.50p 255.50p 1507484
18/05/2022 257.00p 257.00p 254.50p 256.50p 10797027
17/05/2022 258.00p 260.00p 256.00p 257.00p 13821391
16/05/2022 192.20p 193.59p 190.46p 193.40p 164180
13/05/2022 188.00p 196.80p 188.00p 192.00p 254405
12/05/2022 188.40p 193.00p 188.20p 189.60p 92942
11/05/2022 188.80p 191.00p 188.20p 191.00p 152134
10/05/2022 192.80p 193.02p 187.00p 189.00p 121958
09/05/2022 188.60p 191.60p 188.00p 188.80p 148046
06/05/2022 189.60p 193.95p 188.00p 192.00p 122962
05/05/2022 191.80p 194.10p 188.00p 189.40p 162730
04/05/2022 189.40p 192.58p 187.30p 190.20p 150875
03/05/2022 192.60p 197.13p 190.60p 192.00p 168752
29/04/2022 188.40p 195.55p 184.80p 192.20p 228764
28/04/2022 192.20p 192.80p 188.40p 188.80p 83149
27/04/2022 190.00p 193.60p 189.77p 192.00p 187314
26/04/2022 191.40p 194.80p 191.40p 191.40p 25111
25/04/2022 187.40p 193.40p 186.40p 191.40p 126418
22/04/2022 192.20p 193.17p 190.20p 191.00p 72299
21/04/2022 192.00p 194.40p 189.80p 193.00p 179264
20/04/2022 192.20p 193.60p 188.20p 193.60p 292998
19/04/2022 192.20p 193.60p 189.00p 193.60p 211745
14/04/2022 191.40p 191.69p 188.20p 191.40p 200062
13/04/2022 190.40p 191.80p 189.52p 190.60p 93295
12/04/2022 192.80p 193.16p 188.40p 190.40p 213655
11/04/2022 191.80p 195.00p 189.40p 193.20p 170720
08/04/2022 192.80p 195.00p 191.00p 195.00p 216382
07/04/2022 192.00p 193.00p 187.20p 191.20p 124354
06/04/2022 191.80p 194.60p 187.40p 192.60p 163429
05/04/2022 188.00p 195.20p 185.80p 192.80p 145468
04/04/2022 190.60p 194.80p 189.61p 190.00p 154612
01/04/2022 193.00p 194.50p 189.40p 192.20p 116476
31/03/2022 191.80p 194.40p 189.02p 191.20p 117112
30/03/2022 193.60p 198.00p 188.00p 194.40p 259679
29/03/2022 191.60p 196.80p 187.16p 196.80p 204897
28/03/2022 187.80p 195.60p 186.80p 193.40p 243547
25/03/2022 197.20p 197.20p 188.60p 192.40p 166285
24/03/2022 190.40p 196.60p 190.40p 193.00p 76567
23/03/2022 192.00p 196.76p 192.00p 195.20p 185612
22/03/2022 196.60p 201.50p 194.97p 197.20p 141599
21/03/2022 199.80p 200.00p 194.66p 198.00p 209295
18/03/2022 190.00p 202.69p 187.20p 200.00p 549542
17/03/2022 193.40p 195.60p 187.19p 190.40p 152467
16/03/2022 190.80p 190.80p 185.31p 189.40p 360976
15/03/2022 183.40p 192.60p 183.40p 187.60p 96477
14/03/2022 184.60p 192.49p 181.82p 186.20p 301859
11/03/2022 189.40p 192.38p 186.60p 186.60p 146137
10/03/2022 186.60p 191.20p 184.60p 188.00p 314745
09/03/2022 185.60p 188.79p 180.59p 185.00p 86759
08/03/2022 178.40p 187.74p 177.49p 182.80p 80605
07/03/2022 174.20p 181.80p 171.77p 178.00p 366768
04/03/2022 182.20p 182.80p 175.40p 180.00p 178115

*Close Price adjusted for both dividends and splits