ContourGlobal (GLO) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/03/2022 182.60p 184.00p 177.00p 180.00p 302119
02/03/2022 179.60p 183.80p 177.70p 183.80p 129587
01/03/2022 186.20p 187.86p 179.60p 182.20p 76852
28/02/2022 185.00p 188.60p 180.40p 188.60p 150301
25/02/2022 179.20p 183.97p 174.80p 183.00p 101436
24/02/2022 175.00p 179.85p 171.60p 178.60p 187028
23/02/2022 178.80p 185.00p 177.60p 178.40p 131770
22/02/2022 179.60p 187.60p 175.90p 180.00p 142726
21/02/2022 183.60p 187.03p 180.17p 182.40p 128937
18/02/2022 182.60p 186.82p 178.40p 183.40p 63578
17/02/2022 183.40p 185.40p 179.45p 183.80p 157645
16/02/2022 184.80p 188.45p 180.40p 181.40p 82859
15/02/2022 183.60p 185.80p 182.33p 185.80p 114000
14/02/2022 185.00p 188.40p 180.60p 180.60p 161591
11/02/2022 179.80p 187.82p 179.80p 186.80p 67383
10/02/2022 182.80p 185.80p 179.01p 185.80p 124096
09/02/2022 177.80p 186.80p 177.80p 181.00p 320559
08/02/2022 184.00p 187.73p 179.38p 181.80p 152461
07/02/2022 183.80p 186.32p 181.02p 185.80p 208155
04/02/2022 185.20p 188.20p 182.00p 184.00p 209430
03/02/2022 188.80p 192.42p 185.00p 185.40p 81813
02/02/2022 193.00p 194.80p 185.00p 185.00p 103168
01/02/2022 188.60p 193.40p 186.02p 192.60p 120747
31/01/2022 188.00p 191.80p 185.20p 186.80p 213905
28/01/2022 185.00p 191.60p 185.00p 185.00p 199012
27/01/2022 182.80p 190.80p 182.40p 190.80p 103480
26/01/2022 185.40p 189.70p 182.76p 185.00p 110581
25/01/2022 185.80p 185.80p 178.80p 184.80p 145292
24/01/2022 183.00p 185.80p 179.82p 183.60p 240250
21/01/2022 186.80p 189.08p 183.86p 184.80p 134896
20/01/2022 188.40p 189.29p 185.00p 186.80p 119407
19/01/2022 183.00p 188.80p 183.00p 186.80p 195382
18/01/2022 184.80p 189.88p 183.79p 183.80p 178430
17/01/2022 190.20p 192.20p 185.20p 185.20p 215973
14/01/2022 193.60p 193.60p 184.00p 189.60p 138085
13/01/2022 187.20p 189.60p 184.32p 186.20p 76290
12/01/2022 188.60p 191.60p 181.87p 186.80p 346909
10/01/2022 187.80p 191.40p 184.93p 188.40p 111269
07/01/2022 193.60p 194.54p 186.00p 190.60p 106414
06/01/2022 190.00p 191.01p 188.80p 190.00p 129598
05/01/2022 193.40p 198.43p 190.20p 191.80p 148400
04/01/2022 194.40p 203.30p 190.20p 194.00p 130615
31/12/2021 190.20p 193.95p 186.40p 191.40p 73457
30/12/2021 195.60p 195.60p 188.60p 192.40p 67908
29/12/2021 194.20p 196.62p 192.80p 194.60p 91305
24/12/2021 192.20p 194.00p 189.20p 192.80p 10617
23/12/2021 193.60p 194.80p 190.40p 194.80p 96245
22/12/2021 185.80p 192.80p 185.80p 192.80p 56642
21/12/2021 192.60p 193.05p 189.00p 191.80p 171788
20/12/2021 187.20p 190.88p 186.60p 190.20p 97521
17/12/2021 189.20p 192.60p 187.02p 190.80p 212376
16/12/2021 188.40p 189.48p 185.40p 186.00p 113408
15/12/2021 186.40p 191.30p 184.40p 186.20p 222444
14/12/2021 188.80p 192.60p 186.20p 189.20p 292368
13/12/2021 191.00p 192.40p 183.60p 186.60p 138645
10/12/2021 189.20p 191.40p 185.60p 191.40p 228938
09/12/2021 189.60p 190.00p 187.60p 187.80p 1350271
08/12/2021 188.80p 191.80p 184.27p 185.60p 138254
07/12/2021 188.40p 192.80p 187.20p 190.80p 89676
06/12/2021 190.20p 192.73p 183.20p 188.60p 191766
03/12/2021 184.20p 188.20p 180.13p 183.00p 129110
02/12/2021 182.00p 186.40p 180.40p 184.60p 182567
01/12/2021 190.80p 190.80p 175.87p 185.00p 154370
30/11/2021 184.20p 189.60p 182.40p 182.40p 319313
29/11/2021 189.80p 190.60p 184.57p 189.00p 136056
26/11/2021 185.60p 189.40p 180.60p 187.00p 304009
25/11/2021 190.60p 195.20p 186.40p 186.40p 148248
24/11/2021 192.60p 193.40p 188.80p 190.60p 87764
23/11/2021 190.00p 195.19p 188.20p 192.40p 96342
22/11/2021 190.80p 193.53p 189.80p 191.40p 163366
19/11/2021 191.00p 193.60p 190.00p 190.00p 94116
18/11/2021 191.80p 194.00p 190.00p 192.80p 154509
17/11/2021 189.80p 194.00p 189.80p 192.00p 51181
16/11/2021 191.40p 194.40p 190.00p 191.00p 283384
15/11/2021 193.80p 196.69p 190.00p 190.00p 43297
12/11/2021 193.80p 195.40p 191.00p 191.00p 85538
11/11/2021 190.00p 194.64p 189.40p 194.20p 94348
10/11/2021 193.20p 197.00p 190.00p 191.00p 122756
09/11/2021 193.40p 195.00p 190.37p 192.00p 119179
08/11/2021 192.20p 195.00p 190.66p 194.00p 169172
05/11/2021 194.60p 195.40p 191.00p 193.00p 122788
04/11/2021 196.20p 202.85p 187.80p 192.20p 571394
03/11/2021 197.00p 202.50p 196.60p 200.00p 111045
02/11/2021 197.80p 202.91p 195.20p 198.00p 137260
01/11/2021 200.50p 202.00p 193.80p 198.00p 223901
29/10/2021 198.20p 203.28p 196.40p 199.00p 178790
28/10/2021 202.00p 203.50p 196.40p 200.00p 123682
27/10/2021 202.00p 203.00p 195.20p 200.00p 165187
26/10/2021 195.80p 201.24p 195.43p 198.00p 162686
25/10/2021 194.00p 202.49p 192.60p 198.00p 252797
22/10/2021 192.80p 199.29p 191.20p 196.40p 210478
21/10/2021 195.20p 198.83p 184.00p 193.80p 126270
20/10/2021 191.00p 198.17p 190.40p 195.20p 83021
19/10/2021 195.80p 196.20p 191.40p 193.80p 60484
18/10/2021 195.00p 197.00p 189.00p 192.00p 72927
15/10/2021 192.60p 195.41p 188.80p 193.40p 181066
14/10/2021 188.20p 193.00p 185.49p 192.40p 150857
13/10/2021 192.60p 194.60p 187.00p 187.00p 136345
12/10/2021 189.20p 194.12p 189.20p 193.00p 117714
11/10/2021 188.20p 195.10p 188.20p 192.00p 121034
08/10/2021 193.00p 195.00p 189.80p 190.60p 91725
07/10/2021 193.60p 193.60p 188.00p 191.20p 691204
06/10/2021 190.00p 191.00p 188.00p 191.00p 128239
05/10/2021 190.00p 191.72p 189.72p 190.80p 98742
04/10/2021 188.20p 193.28p 188.00p 191.00p 74771
01/10/2021 188.00p 192.81p 188.00p 188.20p 110504
30/09/2021 192.40p 193.46p 186.20p 188.80p 230966
29/09/2021 188.80p 194.00p 186.20p 190.80p 202285
28/09/2021 185.20p 192.60p 185.20p 189.20p 131364
27/09/2021 189.40p 192.40p 186.64p 189.00p 149676
24/09/2021 188.80p 192.40p 186.06p 187.60p 139068
23/09/2021 192.00p 194.20p 187.00p 189.20p 113519
22/09/2021 182.80p 192.96p 182.80p 190.40p 93547
21/09/2021 192.00p 194.80p 183.80p 189.80p 97149
20/09/2021 192.20p 194.10p 183.73p 190.40p 108661
17/09/2021 186.80p 195.30p 184.40p 188.00p 399793
16/09/2021 189.00p 193.00p 186.40p 190.00p 176762
15/09/2021 194.00p 194.80p 188.80p 188.80p 84518
14/09/2021 192.00p 196.16p 189.35p 194.60p 206852
13/09/2021 193.40p 198.00p 190.80p 190.80p 90508
10/09/2021 192.80p 197.00p 191.60p 191.60p 240624
09/09/2021 191.60p 195.60p 191.52p 192.20p 146027
08/09/2021 195.40p 198.60p 192.80p 193.00p 122252
07/09/2021 201.00p 201.00p 193.03p 193.80p 120389
06/09/2021 191.00p 198.00p 190.60p 195.40p 225016
03/09/2021 197.60p 197.60p 190.80p 191.60p 180357
02/09/2021 193.20p 198.00p 192.00p 195.40p 75552
01/09/2021 190.00p 196.67p 190.00p 193.20p 176993
31/08/2021 191.80p 196.40p 189.52p 194.20p 184694
27/08/2021 195.00p 199.20p 191.40p 193.20p 178301
26/08/2021 194.40p 195.44p 189.60p 194.60p 148336
25/08/2021 195.00p 196.86p 192.80p 194.40p 188559
24/08/2021 193.80p 196.40p 190.90p 194.00p 331275
23/08/2021 192.60p 198.80p 191.00p 191.00p 142110
20/08/2021 198.60p 200.50p 195.00p 195.00p 74655
19/08/2021 197.60p 200.50p 196.72p 199.20p 132898
18/08/2021 201.50p 204.50p 198.20p 200.50p 266825
17/08/2021 200.50p 203.51p 200.00p 200.00p 415085
16/08/2021 200.50p 204.00p 194.20p 200.00p 170104
13/08/2021 202.50p 202.50p 200.36p 201.50p 107802
12/08/2021 201.50p 203.00p 200.00p 200.00p 205797
11/08/2021 200.50p 202.92p 197.87p 201.50p 92578
10/08/2021 202.00p 203.00p 198.15p 200.00p 288767
09/08/2021 196.00p 202.71p 192.60p 201.50p 489127
06/08/2021 201.00p 201.96p 190.37p 197.60p 339714
05/08/2021 199.80p 199.80p 193.60p 196.00p 155310
04/08/2021 200.00p 200.00p 193.60p 197.00p 100954
03/08/2021 195.00p 200.00p 194.40p 195.60p 54503
02/08/2021 196.80p 198.20p 192.60p 195.40p 68712
30/07/2021 196.60p 198.00p 196.20p 196.60p 285250
29/07/2021 198.00p 198.00p 195.00p 196.60p 102397
28/07/2021 195.80p 197.00p 195.20p 196.00p 77608
27/07/2021 195.00p 197.20p 194.38p 196.00p 91901
26/07/2021 198.00p 198.00p 191.80p 195.80p 118469
23/07/2021 194.00p 196.60p 190.40p 195.80p 144581
22/07/2021 190.60p 194.80p 189.40p 194.00p 131235
21/07/2021 189.60p 197.10p 187.40p 190.60p 214076
20/07/2021 194.20p 194.20p 186.60p 189.20p 443293
19/07/2021 192.00p 195.00p 189.80p 190.40p 589071
16/07/2021 194.60p 197.60p 193.60p 194.40p 265020
15/07/2021 196.80p 197.00p 192.40p 194.60p 188975
14/07/2021 197.40p 199.00p 195.12p 196.60p 93170
13/07/2021 196.80p 197.80p 195.80p 197.80p 104374
12/07/2021 198.40p 198.40p 193.76p 195.00p 226067
09/07/2021 198.60p 198.60p 195.60p 196.40p 142027
08/07/2021 196.60p 198.80p 195.65p 196.00p 210357
07/07/2021 196.60p 198.20p 193.00p 198.00p 200114
06/07/2021 190.80p 198.52p 190.80p 195.80p 171390
05/07/2021 199.00p 199.00p 192.20p 195.40p 359724
02/07/2021 191.20p 197.00p 190.18p 196.60p 194263
01/07/2021 193.40p 197.90p 191.80p 193.80p 739630
30/06/2021 196.80p 197.80p 191.80p 193.00p 834870
29/06/2021 191.20p 196.00p 191.20p 194.80p 230432
28/06/2021 194.80p 198.20p 191.40p 194.40p 237487
25/06/2021 193.80p 194.00p 181.17p 193.80p 229638
24/06/2021 192.40p 193.40p 191.00p 191.20p 373281
23/06/2021 192.80p 193.97p 191.19p 192.00p 127116
22/06/2021 194.00p 194.80p 191.00p 193.00p 96604
21/06/2021 193.00p 193.00p 189.12p 192.00p 241333
18/06/2021 194.20p 195.80p 190.60p 192.40p 618248
17/06/2021 190.00p 196.60p 190.00p 194.80p 303413
16/06/2021 197.20p 201.00p 192.80p 195.20p 320045
15/06/2021 195.00p 201.00p 195.00p 195.40p 246964
14/06/2021 198.00p 201.24p 192.48p 197.80p 221444
11/06/2021 198.00p 201.50p 193.20p 197.80p 87769
10/06/2021 202.00p 202.00p 194.80p 196.00p 152122
09/06/2021 194.80p 199.60p 194.00p 198.40p 139557
08/06/2021 199.00p 200.50p 192.40p 198.00p 125886
07/06/2021 199.40p 199.40p 193.40p 198.40p 288919
04/06/2021 198.20p 198.21p 191.20p 195.00p 157976
03/06/2021 195.80p 195.80p 190.20p 195.60p 76162
02/06/2021 196.00p 196.00p 189.60p 192.00p 127866
01/06/2021 192.00p 193.45p 184.20p 191.40p 233009
28/05/2021 188.80p 192.60p 188.60p 192.00p 255202
27/05/2021 194.20p 197.60p 191.60p 192.60p 326170
26/05/2021 195.40p 197.20p 190.20p 192.00p 108148
25/05/2021 191.40p 192.60p 190.00p 190.80p 303931
24/05/2021 186.00p 196.00p 181.25p 191.00p 378427
21/05/2021 191.80p 196.00p 191.00p 192.20p 557162
20/05/2021 192.80p 196.80p 192.36p 193.00p 929135

*Close Price adjusted for both dividends and splits