Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
08/03/2024 172.50p 180.00p 172.10p 180.00p 1495919
07/03/2024 170.00p 175.00p 170.00p 172.00p 10873252
06/03/2024 171.00p 172.00p 169.00p 172.00p 230967
05/03/2024 174.00p 176.00p 168.05p 171.00p 579330
04/03/2024 181.50p 183.00p 172.00p 172.00p 857309
01/03/2024 178.50p 180.00p 178.00p 178.00p 374336
29/02/2024 185.00p 187.00p 178.00p 179.00p 573867
28/02/2024 186.50p 188.00p 183.00p 183.00p 160056
27/02/2024 188.00p 190.00p 185.00p 187.00p 72964
26/02/2024 188.00p 189.50p 186.55p 188.00p 279746
23/02/2024 188.00p 190.00p 186.00p 188.00p 248934
22/02/2024 195.00p 197.00p 186.50p 187.00p 153174
21/02/2024 196.50p 198.00p 193.00p 195.00p 126600
20/02/2024 197.00p 197.00p 195.00p 196.50p 66827
19/02/2024 198.50p 200.00p 196.00p 197.00p 26456
16/02/2024 200.50p 202.00p 197.00p 198.50p 68691
15/02/2024 200.50p 202.00p 198.00p 200.50p 53825
14/02/2024 198.50p 201.25p 197.70p 200.50p 401057
13/02/2024 196.50p 200.00p 195.00p 198.50p 517909
12/02/2024 196.50p 198.00p 195.88p 196.50p 140561
09/02/2024 196.50p 197.04p 195.27p 196.50p 106068
08/02/2024 196.00p 198.00p 195.00p 196.50p 128064
07/02/2024 199.50p 202.00p 195.00p 196.00p 130691
06/02/2024 200.00p 202.00p 197.00p 199.50p 23352
05/02/2024 200.00p 202.00p 198.00p 200.00p 486915
02/02/2024 199.50p 202.00p 197.00p 200.00p 164097
01/02/2024 201.00p 205.00p 195.00p 199.50p 579475
31/01/2024 201.00p 205.00p 197.00p 201.00p 12350667
30/01/2024 198.50p 205.00p 196.50p 202.00p 184778
29/01/2024 203.50p 205.00p 198.05p 200.00p 221153
26/01/2024 201.50p 203.70p 200.50p 202.50p 221648
25/01/2024 199.50p 205.00p 199.50p 203.00p 1665860
24/01/2024 199.50p 201.00p 198.55p 199.50p 828652
23/01/2024 195.50p 200.90p 193.00p 199.50p 1558347
22/01/2024 193.50p 196.00p 191.00p 195.00p 666545
19/01/2024 197.50p 200.00p 191.55p 196.00p 306931
18/01/2024 197.50p 200.00p 195.00p 197.50p 239918
17/01/2024 202.00p 204.00p 194.88p 197.00p 197239
16/01/2024 202.00p 204.00p 197.50p 202.00p 184420
15/01/2024 202.00p 204.00p 200.00p 204.00p 104421
12/01/2024 207.50p 210.00p 195.00p 195.00p 862851
11/01/2024 216.50p 218.00p 205.00p 207.50p 575875
10/01/2024 213.50p 217.00p 210.00p 213.50p 473849
09/01/2024 214.00p 218.00p 210.00p 213.50p 831720
08/01/2024 214.00p 218.00p 210.00p 214.00p 99876
05/01/2024 209.00p 220.00p 209.00p 215.00p 1824760
04/01/2024 197.50p 213.00p 197.00p 213.00p 513222
03/01/2024 196.00p 199.00p 195.00p 197.00p 115609
02/01/2024 196.00p 197.00p 195.00p 196.00p 62529
29/12/2023 196.00p 197.00p 190.00p 196.00p 193668
28/12/2023 193.50p 197.00p 193.50p 196.00p 136465
27/12/2023 193.50p 197.00p 191.47p 197.00p 133215
22/12/2023 193.50p 197.00p 190.00p 193.50p 93557
21/12/2023 192.50p 205.00p 186.30p 193.50p 1205398
20/12/2023 151.50p 160.00p 150.00p 160.00p 3152408
19/12/2023 151.50p 153.00p 147.00p 152.50p 457117
18/12/2023 149.00p 153.00p 149.00p 151.50p 91017
15/12/2023 149.00p 152.50p 148.66p 152.00p 188651
14/12/2023 149.00p 152.50p 148.66p 149.00p 265614
13/12/2023 149.00p 153.00p 147.56p 149.00p 140390
12/12/2023 149.00p 153.00p 145.00p 149.00p 154059
11/12/2023 149.00p 152.50p 145.00p 149.00p 116177
08/12/2023 150.00p 153.00p 146.10p 153.00p 184565
07/12/2023 151.50p 153.00p 147.00p 150.00p 83832
06/12/2023 151.50p 153.00p 150.38p 151.50p 57928
05/12/2023 151.50p 153.00p 151.00p 151.00p 340803
04/12/2023 151.50p 153.00p 150.00p 151.50p 301606
01/12/2023 151.50p 153.00p 151.35p 151.50p 132011
30/11/2023 151.50p 153.00p 150.00p 151.00p 210390
29/11/2023 151.50p 153.00p 151.33p 151.50p 271596
28/11/2023 152.50p 155.00p 150.00p 153.00p 1165223
27/11/2023 153.50p 159.44p 150.00p 152.50p 93059
24/11/2023 152.50p 155.00p 152.00p 153.50p 150121
23/11/2023 151.50p 155.00p 150.00p 152.50p 241139
22/11/2023 151.50p 153.00p 150.00p 151.50p 227784
21/11/2023 154.00p 158.00p 150.00p 151.50p 552395
20/11/2023 152.50p 155.00p 150.00p 150.00p 244689
17/11/2023 153.50p 157.00p 150.00p 152.50p 638096
16/11/2023 155.50p 157.00p 152.00p 153.50p 272638
15/11/2023 155.50p 157.00p 154.74p 155.50p 193859
14/11/2023 154.50p 157.25p 152.00p 155.50p 227148
13/11/2023 154.50p 160.00p 153.00p 154.50p 246619
10/11/2023 157.50p 160.00p 153.66p 154.50p 289312
09/11/2023 158.00p 160.00p 156.00p 157.50p 178232
08/11/2023 160.00p 162.00p 156.00p 158.00p 292196
07/11/2023 159.00p 162.00p 158.00p 160.00p 307142
06/11/2023 157.50p 162.00p 157.00p 160.00p 299585
03/11/2023 153.50p 160.00p 152.00p 158.50p 154159
02/11/2023 152.00p 155.00p 152.00p 153.50p 98260
01/11/2023 150.00p 153.00p 146.50p 151.00p 505898
31/10/2023 148.00p 155.00p 148.00p 150.00p 341192
30/10/2023 147.50p 150.00p 145.00p 148.50p 155633
27/10/2023 147.50p 149.00p 146.88p 147.50p 46683
26/10/2023 147.50p 149.20p 147.00p 147.50p 293719
25/10/2023 146.00p 150.00p 145.34p 147.50p 1301033
24/10/2023 141.50p 146.50p 140.00p 145.00p 154986
23/10/2023 141.50p 142.75p 141.00p 141.50p 170157
20/10/2023 141.50p 142.98p 141.50p 141.50p 586985
19/10/2023 143.50p 144.00p 138.10p 144.00p 264620
18/10/2023 144.00p 144.80p 143.25p 144.00p 319277
17/10/2023 144.00p 145.00p 143.00p 144.00p 148385
16/10/2023 144.00p 145.00p 143.00p 144.00p 98902
13/10/2023 143.00p 144.56p 142.38p 144.00p 250746
12/10/2023 143.50p 145.00p 140.00p 144.00p 253549
11/10/2023 142.50p 144.00p 140.00p 143.50p 406216
10/10/2023 135.00p 145.00p 132.00p 142.50p 120613

*Close Price adjusted for both dividends and splits