ContourGlobal (GLO) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/01/2019 183.10p 183.10p 172.10p 172.10p 31563
02/01/2019 183.10p 183.10p 175.00p 177.60p 25888
31/12/2018 187.00p 187.00p 175.00p 180.00p 17138
28/12/2018 178.90p 187.00p 178.90p 182.00p 53530
27/12/2018 179.30p 184.90p 176.10p 176.10p 25053
24/12/2018 187.00p 187.00p 179.30p 179.30p 8524
21/12/2018 178.90p 185.00p 178.90p 183.40p 162056
20/12/2018 180.20p 185.00p 179.30p 184.10p 156504
19/12/2018 172.50p 188.80p 172.50p 182.00p 88848
18/12/2018 167.20p 179.90p 164.50p 179.90p 39393
17/12/2018 166.00p 168.30p 165.80p 165.80p 20246
14/12/2018 159.20p 168.30p 159.20p 165.00p 25524
13/12/2018 166.20p 167.30p 159.20p 163.00p 50915
12/12/2018 165.00p 168.70p 160.30p 163.60p 48615
11/12/2018 164.70p 170.00p 161.70p 161.70p 53284
10/12/2018 165.70p 173.10p 164.80p 167.30p 19676
07/12/2018 173.10p 173.10p 164.70p 166.40p 20875
06/12/2018 180.00p 180.00p 166.90p 167.60p 29605
05/12/2018 184.30p 185.90p 177.10p 179.90p 39445
04/12/2018 183.00p 188.10p 183.00p 183.50p 23006
03/12/2018 192.30p 192.30p 188.70p 188.80p 5502
30/11/2018 199.40p 199.40p 185.80p 190.00p 47565
29/11/2018 189.90p 198.00p 189.90p 195.00p 23763
28/11/2018 204.40p 204.40p 193.60p 198.00p 18854
27/11/2018 197.00p 201.00p 192.40p 196.60p 30261
26/11/2018 186.00p 197.10p 186.00p 197.10p 24178
23/11/2018 179.10p 186.00p 175.40p 186.00p 13175
22/11/2018 163.20p 178.10p 163.20p 178.10p 17804
21/11/2018 160.00p 170.00p 160.00p 170.00p 36252
20/11/2018 158.10p 165.00p 158.10p 161.50p 28883
19/11/2018 157.60p 165.70p 151.70p 160.10p 30319
16/11/2018 154.80p 174.30p 154.80p 162.70p 27732
15/11/2018 168.90p 168.90p 154.30p 165.70p 92326
14/11/2018 172.40p 180.70p 161.80p 170.40p 40415
13/11/2018 150.40p 173.50p 150.40p 168.20p 60393
12/11/2018 172.70p 172.70p 144.90p 150.10p 66030
09/11/2018 172.20p 174.90p 167.10p 167.10p 10799
08/11/2018 172.20p 178.60p 172.20p 178.60p 34915
07/11/2018 186.40p 186.40p 170.50p 173.30p 40186
06/11/2018 187.50p 189.30p 177.30p 185.20p 20353
05/11/2018 195.40p 195.40p 186.00p 188.30p 10477
02/11/2018 193.70p 197.80p 191.10p 195.30p 31898
01/11/2018 189.30p 202.20p 187.30p 193.50p 106839
31/10/2018 183.10p 188.30p 183.00p 186.00p 95201
30/10/2018 192.50p 192.50p 179.70p 182.10p 24606
29/10/2018 186.60p 192.80p 181.34p 186.00p 49122
26/10/2018 180.00p 185.90p 180.00p 185.00p 46133
25/10/2018 175.00p 182.80p 175.00p 182.80p 23951
24/10/2018 177.00p 180.30p 175.00p 180.00p 28343
23/10/2018 175.70p 180.90p 173.60p 173.60p 41466
22/10/2018 172.00p 184.00p 172.00p 177.60p 29118
19/10/2018 170.20p 179.20p 170.20p 170.90p 30475
18/10/2018 175.00p 180.30p 171.40p 179.00p 10946
17/10/2018 175.00p 185.00p 171.30p 171.30p 103299
16/10/2018 155.80p 176.90p 155.80p 175.00p 51083
15/10/2018 168.70p 172.60p 158.30p 165.00p 55312
12/10/2018 162.40p 170.00p 158.80p 170.00p 43583
11/10/2018 158.00p 162.90p 142.90p 158.90p 158798
10/10/2018 180.70p 180.90p 160.10p 161.90p 86556
09/10/2018 195.70p 196.61p 171.00p 175.30p 118294
08/10/2018 199.90p 203.20p 193.53p 194.10p 28954
05/10/2018 200.20p 201.20p 195.20p 199.00p 15596
04/10/2018 200.60p 205.00p 194.70p 201.80p 27913
03/10/2018 210.00p 214.80p 205.20p 205.20p 11277
02/10/2018 197.60p 209.60p 197.60p 203.00p 35785
01/10/2018 210.00p 210.00p 205.00p 207.80p 31619
28/09/2018 210.00p 212.00p 197.50p 204.00p 57701
27/09/2018 205.20p 214.80p 205.20p 206.20p 26477
26/09/2018 205.60p 209.20p 204.40p 205.20p 31196
25/09/2018 207.80p 209.00p 200.20p 200.20p 32811
24/09/2018 205.20p 211.60p 205.00p 205.20p 63911
21/09/2018 200.00p 215.60p 200.00p 215.60p 189899
20/09/2018 209.60p 210.00p 205.00p 210.00p 50990
19/09/2018 206.00p 209.20p 200.20p 202.20p 72483
18/09/2018 203.60p 209.20p 202.40p 208.60p 29964
17/09/2018 193.70p 210.00p 193.70p 206.20p 38170
14/09/2018 212.00p 213.60p 203.60p 203.60p 32202
13/09/2018 202.20p 211.80p 200.60p 209.20p 155094
12/09/2018 213.80p 219.80p 201.60p 210.00p 58486
11/09/2018 206.40p 210.00p 204.80p 206.20p 14173
10/09/2018 209.80p 210.00p 204.40p 206.40p 18782
07/09/2018 212.00p 217.80p 203.60p 209.40p 45186
06/09/2018 216.00p 218.00p 210.00p 217.80p 61791
05/09/2018 221.80p 221.80p 215.20p 218.00p 44499
04/09/2018 225.00p 225.00p 215.20p 221.00p 13060
03/09/2018 225.00p 225.00p 215.00p 222.00p 35442
31/08/2018 224.80p 225.20p 210.00p 220.00p 80512
30/08/2018 231.20p 231.20p 217.00p 218.00p 37422
29/08/2018 214.00p 220.20p 214.00p 220.20p 18684
28/08/2018 216.00p 229.80p 208.60p 220.60p 136672
24/08/2018 220.00p 234.31p 220.00p 226.80p 17287
23/08/2018 225.20p 236.20p 225.00p 231.40p 24696
22/08/2018 229.60p 233.80p 222.00p 224.60p 15908
21/08/2018 233.00p 238.60p 223.40p 228.40p 19272
20/08/2018 247.00p 247.00p 222.60p 226.40p 57762
17/08/2018 246.00p 246.00p 235.20p 235.20p 6088
16/08/2018 239.00p 247.80p 238.40p 238.40p 16437
15/08/2018 250.00p 250.00p 240.00p 246.00p 28660
14/08/2018 258.00p 258.00p 238.80p 245.60p 14004
13/08/2018 252.00p 252.00p 240.20p 246.00p 3439
10/08/2018 242.00p 248.00p 238.00p 242.00p 12312
09/08/2018 266.00p 266.00p 236.00p 236.00p 25164
08/08/2018 230.00p 250.00p 230.00p 244.00p 34496
07/08/2018 234.00p 242.00p 230.00p 240.00p 14721
06/08/2018 230.00p 232.00p 226.00p 228.00p 9298
03/08/2018 222.00p 230.00p 220.00p 228.00p 62092
02/08/2018 218.00p 228.00p 218.00p 228.00p 20857
01/08/2018 230.00p 230.00p 218.00p 220.00p 129776
31/07/2018 242.00p 242.00p 228.00p 228.00p 57643
30/07/2018 250.00p 250.00p 240.00p 240.00p 38861
27/07/2018 246.00p 248.00p 238.00p 240.00p 29673
26/07/2018 244.00p 244.00p 234.00p 244.00p 20253
25/07/2018 240.00p 248.00p 240.00p 240.00p 28512
24/07/2018 248.00p 250.00p 240.00p 248.00p 41278
23/07/2018 242.00p 246.00p 240.00p 244.00p 6877
20/07/2018 234.00p 242.00p 226.00p 240.00p 90188
19/07/2018 238.00p 244.00p 232.00p 240.00p 86444
18/07/2018 260.00p 262.00p 240.00p 244.00p 79853
17/07/2018 252.00p 252.00p 244.00p 250.00p 22847
16/07/2018 252.00p 254.00p 242.00p 244.00p 40364
13/07/2018 246.00p 252.00p 244.00p 246.00p 9309
12/07/2018 244.00p 250.00p 240.00p 244.00p 29796
11/07/2018 248.00p 250.00p 242.00p 244.00p 23041
10/07/2018 248.00p 248.00p 244.00p 244.00p 12431
09/07/2018 250.00p 250.00p 242.00p 242.00p 20935
06/07/2018 248.00p 251.00p 244.00p 248.00p 155428
05/07/2018 240.00p 250.00p 236.00p 250.00p 49414
04/07/2018 224.00p 252.00p 224.00p 250.00p 183050
03/07/2018 226.00p 238.00p 226.00p 230.00p 25862
02/07/2018 228.00p 236.00p 228.00p 234.00p 36993
29/06/2018 228.00p 236.00p 228.00p 236.00p 55030
28/06/2018 228.00p 234.00p 228.00p 232.00p 37132
27/06/2018 226.00p 236.00p 226.00p 236.00p 38745
26/06/2018 222.00p 232.00p 222.00p 232.00p 130867
25/06/2018 224.00p 228.00p 222.00p 222.00p 65903
22/06/2018 218.00p 228.00p 218.00p 228.00p 682747
21/06/2018 222.00p 226.00p 222.00p 226.00p 63068
20/06/2018 220.00p 234.00p 216.00p 224.00p 156879
19/06/2018 212.00p 216.00p 210.00p 216.00p 144099
18/06/2018 212.00p 218.00p 210.00p 216.00p 74891
15/06/2018 230.00p 230.00p 206.00p 206.00p 246516
14/06/2018 232.00p 232.00p 228.00p 230.00p 93043
13/06/2018 222.00p 238.00p 222.00p 234.00p 57220
12/06/2018 228.00p 230.00p 223.20p 230.00p 73367
11/06/2018 220.00p 228.00p 220.00p 222.00p 46169
08/06/2018 228.00p 228.00p 219.60p 226.00p 30911
07/06/2018 226.00p 226.00p 220.00p 222.00p 32070
06/06/2018 214.00p 226.00p 214.00p 226.00p 99120
05/06/2018 212.00p 226.00p 212.00p 214.00p 172004
04/06/2018 220.00p 222.00p 214.00p 216.00p 53652
01/06/2018 230.00p 230.00p 208.00p 222.00p 83714
31/05/2018 238.00p 238.00p 226.00p 226.00p 155645
30/05/2018 238.00p 238.00p 232.00p 232.00p 12262
29/05/2018 234.00p 238.80p 226.00p 236.00p 52794
25/05/2018 232.00p 240.00p 228.00p 240.00p 28723
24/05/2018 236.00p 236.00p 230.00p 234.00p 38690
23/05/2018 240.00p 246.00p 238.00p 238.00p 41062
22/05/2018 248.00p 248.00p 242.00p 242.00p 15747
21/05/2018 244.00p 248.00p 240.00p 242.00p 12062
18/05/2018 252.00p 252.00p 234.00p 244.00p 70753
17/05/2018 246.00p 252.00p 246.00p 252.00p 25440
16/05/2018 248.00p 252.00p 246.00p 252.00p 43910
15/05/2018 252.00p 252.00p 246.00p 246.00p 33166
14/05/2018 244.00p 248.00p 242.00p 244.00p 33475
11/05/2018 242.00p 250.00p 236.00p 244.00p 36451
10/05/2018 250.00p 254.00p 242.00p 242.00p 29449
09/05/2018 256.00p 260.00p 248.00p 256.00p 47268
08/05/2018 248.00p 256.00p 248.00p 256.00p 48274
04/05/2018 250.00p 254.00p 248.00p 248.00p 21366
03/05/2018 248.00p 254.00p 248.00p 248.00p 43303
02/05/2018 250.00p 260.00p 244.00p 256.00p 122813
01/05/2018 258.00p 258.00p 242.00p 244.00p 25923
30/04/2018 254.00p 262.00p 252.00p 254.00p 46364
27/04/2018 254.00p 264.00p 254.00p 264.00p 27302
26/04/2018 262.00p 264.00p 254.00p 258.00p 24743
25/04/2018 260.00p 262.00p 248.00p 262.00p 89038
24/04/2018 258.00p 262.00p 255.00p 262.00p 51332
23/04/2018 254.00p 258.00p 252.00p 258.00p 83877
20/04/2018 254.00p 264.00p 254.00p 258.00p 30032
19/04/2018 252.00p 260.00p 252.00p 260.00p 90357
18/04/2018 252.00p 262.00p 246.00p 254.00p 142240
17/04/2018 246.00p 252.20p 244.00p 252.00p 269418
16/04/2018 250.00p 250.00p 244.00p 246.00p 43660
13/04/2018 246.00p 258.00p 240.00p 250.00p 104694
12/04/2018 242.00p 246.00p 238.00p 240.00p 43677
11/04/2018 248.00p 250.00p 244.00p 248.00p 61487
10/04/2018 242.00p 248.00p 242.00p 246.00p 23515
09/04/2018 248.00p 250.00p 238.00p 242.00p 33348
06/04/2018 240.00p 250.00p 240.00p 244.00p 104139
05/04/2018 236.00p 252.00p 236.00p 246.00p 245185
04/04/2018 240.00p 240.00p 228.00p 232.00p 80304
03/04/2018 240.00p 244.00p 232.00p 232.00p 91350
29/03/2018 242.00p 242.00p 228.00p 240.00p 82193
28/03/2018 226.00p 240.00p 226.00p 234.00p 107707
27/03/2018 232.00p 234.00p 226.00p 232.00p 138097
26/03/2018 234.00p 244.00p 228.00p 228.00p 45111
23/03/2018 242.00p 242.00p 230.00p 234.00p 332365
22/03/2018 242.00p 248.00p 242.00p 244.00p 48823
21/03/2018 232.00p 250.00p 232.00p 250.00p 151827
20/03/2018 256.00p 256.00p 244.00p 252.00p 233076

*Close Price adjusted for both dividends and splits