ContourGlobal (GLO) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/03/2018 250.00p 258.00p 244.00p 256.00p 148377
16/03/2018 258.00p 266.00p 234.00p 258.00p 8293275
15/03/2018 266.00p 270.00p 248.00p 258.00p 234100
14/03/2018 272.00p 276.00p 264.00p 266.00p 132750
13/03/2018 270.00p 282.00p 270.00p 276.00p 132993
12/03/2018 280.00p 280.00p 274.00p 276.00p 42869
09/03/2018 282.00p 282.00p 276.00p 278.00p 90673
08/03/2018 270.00p 280.00p 270.00p 280.00p 89245
07/03/2018 282.00p 282.00p 276.00p 278.00p 27745
06/03/2018 278.00p 282.00p 278.00p 282.00p 104124
05/03/2018 274.00p 280.00p 274.00p 276.00p 49079
02/03/2018 274.00p 282.00p 274.00p 276.00p 68605
01/03/2018 284.00p 284.00p 278.00p 280.00p 65675
28/02/2018 278.00p 282.00p 274.00p 280.00p 137154
27/02/2018 282.00p 286.00p 278.00p 280.00p 69933
26/02/2018 278.00p 286.00p 274.00p 280.00p 50483
23/02/2018 278.00p 278.00p 272.00p 276.00p 168419
22/02/2018 262.00p 276.00p 251.20p 276.00p 116426
21/02/2018 268.00p 272.00p 260.00p 264.00p 237912
20/02/2018 266.00p 272.00p 258.00p 266.00p 420047
19/02/2018 272.00p 272.00p 260.00p 264.00p 279098
16/02/2018 272.00p 272.00p 266.00p 270.00p 90839
15/02/2018 270.00p 270.00p 268.00p 270.00p 85895
14/02/2018 276.00p 276.00p 264.00p 270.00p 135569
13/02/2018 276.00p 278.00p 264.00p 274.00p 129695
12/02/2018 274.00p 280.00p 274.00p 276.00p 350595
09/02/2018 260.00p 274.00p 260.00p 274.00p 68228
08/02/2018 270.00p 270.00p 252.00p 266.00p 80398
07/02/2018 267.00p 275.00p 260.80p 268.00p 159008
06/02/2018 268.60p 270.20p 255.56p 268.00p 38351
05/02/2018 262.20p 269.80p 252.00p 269.80p 154351
02/02/2018 267.20p 267.20p 256.00p 262.00p 44027
01/02/2018 253.00p 275.00p 253.00p 267.00p 172164
31/01/2018 268.80p 268.80p 252.40p 252.40p 91038
30/01/2018 274.60p 274.60p 270.20p 271.00p 57341
29/01/2018 283.00p 283.00p 275.00p 275.00p 144563
26/01/2018 284.40p 284.40p 280.40p 284.40p 28527
25/01/2018 287.00p 287.20p 282.00p 283.00p 67541
24/01/2018 288.80p 290.00p 283.82p 286.80p 37272
23/01/2018 298.00p 298.00p 287.00p 290.00p 200495
22/01/2018 275.00p 300.00p 275.00p 300.00p 91586
19/01/2018 302.80p 302.80p 283.40p 287.00p 138143
18/01/2018 305.60p 305.60p 279.00p 281.60p 74836
17/01/2018 283.00p 293.00p 277.60p 282.00p 188220
16/01/2018 283.40p 284.40p 279.00p 281.60p 79968
15/01/2018 283.00p 283.00p 275.00p 283.00p 9105
12/01/2018 287.00p 290.87p 275.60p 280.00p 168438
11/01/2018 269.00p 287.40p 269.00p 287.40p 146088
10/01/2018 270.60p 271.00p 264.80p 271.00p 20124
09/01/2018 260.40p 272.20p 260.40p 270.00p 14953
08/01/2018 251.00p 275.00p 251.00p 272.00p 14172
05/01/2018 269.60p 276.00p 264.00p 276.00p 99946
04/01/2018 262.00p 269.40p 261.20p 269.40p 90796
03/01/2018 261.40p 261.80p 260.20p 261.40p 12619
02/01/2018 261.00p 265.00p 260.00p 261.00p 130539
29/12/2017 260.00p 260.00p 256.00p 260.00p 206362
28/12/2017 257.00p 260.02p 252.00p 260.00p 45847
27/12/2017 256.75p 257.00p 249.75p 257.00p 65388
22/12/2017 250.00p 250.00p 244.75p 250.00p 51083
21/12/2017 249.75p 249.75p 240.25p 245.50p 37650
20/12/2017 253.00p 255.75p 244.00p 251.00p 52252
19/12/2017 250.00p 251.00p 240.50p 251.00p 91930
18/12/2017 250.00p 250.25p 239.75p 249.75p 138758
15/12/2017 257.00p 257.00p 248.00p 249.75p 55895
14/12/2017 238.50p 250.33p 226.50p 246.00p 666615
13/12/2017 238.50p 257.00p 238.50p 250.00p 324612
12/12/2017 250.25p 250.25p 247.50p 250.00p 10332
11/12/2017 238.50p 251.02p 238.50p 247.50p 73827
08/12/2017 251.00p 258.00p 250.75p 251.00p 152688
07/12/2017 251.00p 263.50p 250.00p 251.25p 171701
06/12/2017 251.00p 251.25p 250.73p 250.75p 3190
05/12/2017 251.25p 252.00p 250.00p 251.00p 285963
04/12/2017 250.00p 256.75p 249.95p 251.00p 2648
01/12/2017 250.25p 251.50p 250.25p 251.50p 22689
30/11/2017 250.00p 258.50p 250.00p 250.00p 623678
29/11/2017 250.25p 252.00p 250.00p 250.00p 415177
28/11/2017 252.75p 257.75p 250.00p 250.50p 14420
27/11/2017 250.00p 253.25p 250.00p 252.50p 146888
24/11/2017 251.00p 252.50p 251.00p 252.00p 25891
23/11/2017 250.75p 251.75p 250.00p 251.75p 68243
22/11/2017 250.00p 250.50p 249.00p 250.00p 1513524
21/11/2017 250.00p 250.50p 249.98p 250.00p 298601
20/11/2017 250.00p 254.50p 244.00p 248.00p 2433246
17/11/2017 250.00p 253.00p 249.02p 250.00p 1212111
16/11/2017 251.00p 251.00p 250.00p 250.00p 2731353
15/11/2017 250.50p 258.50p 250.00p 250.50p 2535905
14/11/2017 250.75p 254.25p 250.00p 252.00p 818764
13/11/2017 250.75p 259.25p 249.95p 251.00p 2955268
10/11/2017 250.00p 257.95p 249.00p 252.00p 12750006
09/11/2017 255.00p 258.00p 250.00p 250.00p 28496160

*Close Price adjusted for both dividends and splits