Globaldata (DATA) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Globaldata

Date Open High Low Close* Volume
20/12/2024 182.00p 187.50p 181.50p 185.00p 513619
19/12/2024 185.00p 187.50p 184.00p 187.50p 450151
18/12/2024 186.00p 187.05p 184.00p 184.50p 571530
17/12/2024 188.00p 188.00p 185.00p 186.00p 699755
16/12/2024 186.00p 192.00p 182.45p 186.00p 1495480
13/12/2024 188.50p 190.00p 185.50p 188.00p 337407
12/12/2024 191.00p 192.00p 187.00p 188.00p 955596
11/12/2024 189.00p 190.00p 187.50p 189.00p 688674
10/12/2024 195.00p 195.00p 189.00p 190.00p 716474
09/12/2024 200.00p 200.00p 193.02p 194.00p 520827
06/12/2024 201.00p 203.00p 196.50p 198.00p 512031
05/12/2024 202.00p 203.00p 200.00p 200.00p 645553
04/12/2024 202.00p 208.00p 201.00p 208.00p 471852
03/12/2024 202.00p 203.00p 201.00p 203.00p 434638
02/12/2024 202.00p 203.00p 201.00p 202.00p 365760
29/11/2024 202.00p 202.20p 201.00p 202.00p 98974
28/11/2024 202.00p 203.00p 201.00p 202.00p 488302
27/11/2024 201.50p 203.00p 201.00p 203.00p 738048
26/11/2024 204.50p 207.00p 200.00p 202.00p 601594
25/11/2024 204.50p 207.00p 202.65p 204.00p 882685
22/11/2024 206.50p 208.00p 202.00p 206.00p 151264
21/11/2024 206.50p 207.00p 206.00p 207.00p 324194
20/11/2024 206.50p 207.00p 206.00p 207.00p 1040615
19/11/2024 206.50p 207.00p 206.00p 206.00p 352706
18/11/2024 206.50p 217.00p 206.00p 217.00p 2309450
15/11/2024 206.50p 207.00p 206.00p 207.00p 101569
14/11/2024 206.50p 208.00p 205.00p 206.00p 457462
13/11/2024 201.50p 207.80p 200.00p 207.00p 764783
12/11/2024 201.50p 203.00p 200.00p 202.00p 174291
11/11/2024 201.50p 204.00p 200.25p 204.00p 733853
08/11/2024 201.00p 204.00p 199.00p 201.50p 832875
07/11/2024 196.50p 202.00p 195.00p 202.00p 273902
06/11/2024 197.50p 200.00p 195.00p 200.00p 1648646
05/11/2024 200.00p 203.00p 195.00p 198.00p 213050
04/11/2024 201.50p 203.00p 198.00p 199.00p 827955
01/11/2024 202.00p 204.00p 200.00p 202.00p 1003796
31/10/2024 206.50p 208.00p 200.00p 203.00p 3436663
30/10/2024 197.50p 210.00p 197.00p 203.00p 3138326
29/10/2024 196.00p 199.90p 195.00p 197.00p 682022
28/10/2024 189.50p 197.00p 188.00p 196.00p 950629
25/10/2024 189.50p 192.00p 187.00p 191.00p 690857
24/10/2024 183.00p 191.92p 183.00p 189.00p 475435
23/10/2024 180.00p 183.85p 178.08p 183.00p 2397841
22/10/2024 173.00p 182.00p 172.10p 180.00p 1769889
21/10/2024 174.00p 177.00p 173.00p 173.00p 1995987
18/10/2024 191.00p 192.00p 173.00p 174.00p 11665332
17/10/2024 193.50p 193.50p 190.00p 191.00p 504830
16/10/2024 198.00p 200.00p 192.00p 193.50p 506870
15/10/2024 198.50p 200.00p 196.00p 196.00p 503739
14/10/2024 198.50p 199.94p 197.00p 198.50p 320387
11/10/2024 198.50p 198.50p 197.00p 198.50p 312406
10/10/2024 199.00p 200.00p 197.00p 198.50p 355384
09/10/2024 200.50p 202.00p 198.00p 200.50p 257250
08/10/2024 200.50p 203.00p 198.00p 198.00p 377964
07/10/2024 204.50p 205.00p 198.00p 200.50p 360616
04/10/2024 205.00p 208.00p 200.00p 200.00p 375336
03/10/2024 205.00p 205.81p 202.00p 203.00p 498475
02/10/2024 204.00p 206.00p 202.00p 202.00p 295892
01/10/2024 205.00p 206.00p 203.38p 204.00p 210400
30/09/2024 207.00p 209.00p 203.38p 207.00p 241235
27/09/2024 207.00p 209.00p 205.00p 206.00p 981861
26/09/2024 207.00p 209.00p 205.50p 207.00p 526135
25/09/2024 208.00p 209.00p 205.00p 207.00p 404936
24/09/2024 208.50p 210.00p 207.00p 207.00p 423384
23/09/2024 208.50p 210.00p 207.00p 208.00p 674717
20/09/2024 208.50p 210.00p 207.00p 207.00p 529752
19/09/2024 208.50p 208.50p 207.00p 207.00p 353127
18/09/2024 208.50p 210.00p 207.00p 207.00p 175968
17/09/2024 209.50p 209.80p 207.00p 208.00p 926201
16/09/2024 209.50p 210.00p 208.50p 209.00p 503681
13/09/2024 210.50p 211.00p 209.00p 209.00p 231463
12/09/2024 210.50p 211.00p 209.00p 209.00p 736784
11/09/2024 210.50p 212.00p 209.00p 210.50p 77325
10/09/2024 210.50p 212.00p 209.00p 209.00p 412697
09/09/2024 210.00p 212.00p 208.40p 209.00p 408890
06/09/2024 218.50p 218.50p 208.20p 210.00p 326692
05/09/2024 222.00p 224.00p 218.00p 218.00p 242085
04/09/2024 223.00p 224.00p 220.00p 222.00p 393956
03/09/2024 227.00p 228.00p 222.00p 222.00p 501916
02/09/2024 228.00p 230.00p 224.00p 227.00p 160745
30/08/2024 226.00p 230.00p 224.05p 227.00p 405078
29/08/2024 221.50p 226.75p 221.50p 225.00p 455777
28/08/2024 221.50p 227.00p 221.25p 222.00p 458549
27/08/2024 221.50p 223.00p 220.00p 221.00p 747525
23/08/2024 221.50p 223.00p 219.00p 222.00p 712707
22/08/2024 221.50p 223.00p 220.00p 222.00p 787969
21/08/2024 221.50p 223.00p 221.41p 222.00p 1015137
20/08/2024 221.50p 223.00p 220.00p 222.00p 929093
19/08/2024 220.00p 222.70p 220.00p 221.00p 883151
16/08/2024 219.50p 222.00p 218.50p 221.00p 1716846
15/08/2024 218.50p 220.00p 217.00p 218.00p 693203
14/08/2024 218.50p 220.00p 217.00p 219.00p 605103
13/08/2024 221.50p 225.00p 216.00p 218.00p 1312249
12/08/2024 222.50p 225.00p 215.50p 221.50p 1250736
09/08/2024 218.50p 222.50p 217.00p 222.50p 1212998
08/08/2024 210.00p 220.00p 208.00p 218.00p 1844594
07/08/2024 208.50p 217.00p 205.00p 217.00p 2811052
06/08/2024 206.00p 210.00p 204.00p 208.50p 1094319
05/08/2024 212.50p 214.00p 204.70p 205.00p 841025
02/08/2024 214.50p 217.00p 212.00p 214.00p 476134
01/08/2024 214.50p 217.00p 212.00p 214.00p 1536183
31/07/2024 218.00p 218.00p 212.00p 215.00p 1461484
30/07/2024 215.50p 217.00p 214.00p 217.00p 174164
29/07/2024 215.00p 217.00p 213.62p 214.00p 277393
26/07/2024 214.50p 214.50p 212.00p 214.00p 311558
25/07/2024 214.50p 216.25p 212.00p 214.50p 225794
24/07/2024 216.00p 217.00p 214.00p 214.00p 538883
23/07/2024 216.00p 216.70p 210.00p 210.00p 291388
22/07/2024 216.50p 217.19p 215.00p 217.00p 108387
19/07/2024 216.00p 216.70p 215.00p 216.50p 250779
18/07/2024 216.00p 217.00p 215.00p 217.00p 82600
17/07/2024 215.50p 217.00p 214.00p 215.00p 178167
16/07/2024 216.00p 217.00p 214.00p 215.50p 126014
15/07/2024 215.50p 217.00p 214.00p 216.00p 234315
12/07/2024 214.50p 216.17p 210.00p 215.50p 301286
11/07/2024 215.00p 226.00p 213.00p 226.00p 189695
10/07/2024 216.50p 218.00p 213.21p 216.00p 587549
09/07/2024 214.00p 217.40p 213.84p 216.50p 1571154
08/07/2024 215.00p 217.00p 213.00p 213.00p 544772
05/07/2024 217.00p 218.00p 213.50p 216.00p 206378
04/07/2024 217.00p 218.00p 216.00p 216.00p 281295
03/07/2024 216.00p 218.00p 215.70p 217.00p 898966
02/07/2024 217.50p 220.00p 215.00p 216.00p 762333
01/07/2024 219.00p 221.00p 215.00p 215.00p 1332130
28/06/2024 219.00p 221.00p 217.00p 218.00p 295543
27/06/2024 221.50p 223.00p 217.20p 219.00p 203123
26/06/2024 222.00p 223.00p 220.00p 221.50p 284041
25/06/2024 227.00p 228.00p 221.00p 222.00p 170650
24/06/2024 228.00p 233.00p 226.00p 227.00p 133881
21/06/2024 223.00p 230.00p 221.00p 225.00p 275066
20/06/2024 223.00p 225.00p 221.00p 223.00p 238940
19/06/2024 223.00p 223.40p 221.00p 223.00p 176603
18/06/2024 224.50p 228.00p 221.00p 223.00p 82821
17/06/2024 226.50p 228.00p 208.00p 208.00p 229139
14/06/2024 229.00p 230.00p 221.35p 227.00p 1561314
13/06/2024 227.50p 230.00p 225.00p 229.00p 731035
12/06/2024 223.50p 230.00p 223.00p 227.50p 146159
11/06/2024 223.00p 225.00p 220.00p 223.50p 136797
10/06/2024 223.50p 226.00p 220.00p 223.00p 1352915
07/06/2024 223.50p 226.00p 221.00p 223.50p 126576
06/06/2024 223.50p 226.00p 221.00p 223.50p 91613
05/06/2024 223.50p 227.00p 221.00p 222.00p 374197
04/06/2024 223.00p 224.00p 219.00p 219.00p 2245581
03/06/2024 222.50p 225.00p 222.00p 223.00p 204498
31/05/2024 224.00p 225.00p 220.00p 220.00p 158162
30/05/2024 224.00p 225.00p 222.00p 222.00p 330301
29/05/2024 228.00p 230.00p 223.00p 228.00p 1548148
28/05/2024 228.00p 230.00p 226.00p 228.00p 281358
24/05/2024 228.00p 230.00p 226.00p 228.00p 140660
23/05/2024 227.00p 230.00p 225.00p 228.00p 427989
22/05/2024 226.50p 228.40p 225.00p 227.00p 201497
21/05/2024 228.50p 230.00p 225.00p 226.00p 543895
20/05/2024 233.00p 234.00p 227.00p 228.00p 4809682
17/05/2024 238.50p 238.50p 230.00p 232.50p 7978792
16/05/2024 238.00p 240.00p 229.54p 237.00p 7110591
15/05/2024 233.50p 240.00p 232.15p 238.00p 678146
14/05/2024 237.50p 238.00p 230.00p 232.50p 2092218
13/05/2024 243.00p 244.00p 237.00p 237.00p 917047
10/05/2024 236.50p 245.00p 235.00p 243.00p 5008606
09/05/2024 232.50p 238.00p 232.00p 238.00p 821153
08/05/2024 230.00p 233.00p 228.00p 233.00p 372548
07/05/2024 222.00p 232.00p 222.00p 231.00p 1761287
03/05/2024 220.00p 224.00p 219.00p 224.00p 370511
02/05/2024 214.00p 223.00p 213.10p 223.00p 2971486
01/05/2024 212.00p 215.00p 211.00p 213.00p 804650
30/04/2024 211.50p 213.00p 210.00p 212.00p 558945
29/04/2024 207.50p 213.00p 207.50p 212.00p 1058823
26/04/2024 207.00p 208.00p 202.00p 208.00p 1421143
25/04/2024 208.50p 210.00p 207.00p 207.00p 462099
24/04/2024 209.50p 210.00p 206.00p 207.50p 625225
23/04/2024 207.00p 210.00p 206.00p 209.50p 425558
22/04/2024 201.50p 208.00p 201.25p 208.00p 286289
19/04/2024 200.50p 203.00p 198.00p 200.00p 378514
18/04/2024 201.50p 203.00p 200.00p 201.50p 2038414
17/04/2024 193.50p 201.90p 192.25p 200.00p 999196
16/04/2024 192.50p 195.00p 190.00p 195.00p 155316
15/04/2024 190.50p 195.00p 189.92p 193.00p 437476
12/04/2024 190.00p 193.00p 188.13p 191.00p 136871
11/04/2024 191.00p 192.00p 188.00p 190.00p 157924
10/04/2024 186.50p 192.67p 185.00p 192.00p 240879
09/04/2024 185.50p 188.00p 181.50p 185.00p 161314
08/04/2024 183.50p 186.00p 183.00p 186.00p 171611
05/04/2024 183.00p 187.52p 181.00p 183.50p 435102
04/04/2024 181.00p 186.40p 180.00p 184.00p 365487
03/04/2024 181.00p 182.00p 180.00p 182.00p 258100
02/04/2024 182.00p 184.00p 180.00p 181.00p 213746
28/03/2024 185.00p 187.00p 181.88p 182.00p 144296
27/03/2024 186.00p 187.00p 185.00p 186.00p 1362915
26/03/2024 185.50p 190.00p 185.00p 185.00p 966537
25/03/2024 184.50p 187.00p 184.00p 187.00p 695943
22/03/2024 183.00p 186.00p 182.00p 184.50p 459029
21/03/2024 181.50p 185.00p 181.00p 181.00p 293130
20/03/2024 185.50p 185.50p 185.50p 183.50p 289041
19/03/2024 185.50p 187.75p 183.00p 185.50p 110207
18/03/2024 185.50p 188.00p 183.00p 185.00p 139509
15/03/2024 180.50p 186.50p 178.00p 184.00p 14277642
14/03/2024 181.00p 183.00p 179.60p 180.50p 537543
13/03/2024 181.50p 183.00p 180.00p 180.00p 774521
12/03/2024 181.00p 183.00p 179.00p 182.00p 268446
11/03/2024 179.00p 183.00p 178.00p 181.50p 394726

*Close Price adjusted for both dividends and splits