Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/09/2021 208.25p 208.25p 203.00p 208.25p 29436
17/09/2021 208.25p 210.00p 203.00p 208.25p 31193
16/09/2021 207.20p 208.25p 203.00p 208.25p 33443
15/09/2021 207.20p 207.76p 203.00p 207.20p 38671
14/09/2021 211.40p 211.40p 205.80p 207.20p 2007
13/09/2021 217.00p 217.00p 205.80p 211.40p 17264
10/09/2021 218.40p 221.76p 210.00p 217.00p 77721
09/09/2021 218.40p 218.40p 213.08p 218.40p 143064
08/09/2021 218.40p 218.96p 214.20p 218.40p 5357
07/09/2021 218.40p 218.71p 215.60p 218.40p 14557
06/09/2021 218.40p 218.40p 215.60p 218.40p 1636
03/09/2021 218.40p 218.40p 215.60p 218.40p 16886
02/09/2021 218.40p 224.00p 215.60p 218.40p 8764
01/09/2021 218.40p 224.00p 214.20p 218.40p 59464
31/08/2021 215.60p 221.76p 213.50p 218.40p 55114
27/08/2021 215.60p 215.99p 213.39p 215.60p 5793
26/08/2021 215.60p 216.16p 215.18p 215.60p 9014
25/08/2021 215.60p 216.16p 215.18p 215.60p 27486
24/08/2021 215.60p 216.02p 215.18p 215.60p 2500
23/08/2021 215.60p 216.30p 215.04p 215.60p 5107
20/08/2021 215.60p 218.34p 215.60p 215.60p 47964
19/08/2021 215.60p 218.34p 215.60p 215.60p 293421
18/08/2021 215.60p 218.40p 215.60p 215.60p 23371
17/08/2021 215.60p 217.00p 214.20p 215.60p 30329
16/08/2021 217.70p 218.82p 215.60p 215.60p 14786
13/08/2021 217.00p 219.80p 217.00p 217.00p 3807
12/08/2021 217.00p 218.40p 217.00p 217.00p 31357
11/08/2021 221.20p 221.20p 214.20p 217.00p 73107
10/08/2021 227.50p 227.50p 218.40p 221.90p 48850
09/08/2021 227.50p 228.90p 224.70p 227.50p 10850
06/08/2021 227.50p 228.48p 225.40p 227.50p 31671
05/08/2021 227.50p 228.48p 225.12p 227.50p 24786
04/08/2021 228.90p 231.00p 225.12p 227.50p 769357
03/08/2021 228.90p 231.84p 227.60p 228.90p 90721
02/08/2021 231.70p 233.80p 226.10p 228.90p 26071
30/07/2021 231.00p 232.85p 228.42p 231.70p 44007
29/07/2021 231.00p 232.96p 228.34p 231.00p 5521
28/07/2021 231.00p 233.24p 228.34p 231.00p 21543
27/07/2021 231.00p 233.80p 228.20p 231.00p 552186
26/07/2021 231.00p 235.76p 225.68p 231.00p 15631771
23/07/2021 231.00p 233.10p 226.28p 231.00p 679
22/07/2021 232.40p 238.00p 226.10p 231.00p 7471
21/07/2021 232.40p 234.08p 228.55p 232.40p 310186
20/07/2021 232.40p 233.88p 231.14p 232.40p 193364
19/07/2021 232.40p 232.40p 231.14p 232.40p 428693
16/07/2021 231.00p 238.00p 226.80p 232.40p 42714
15/07/2021 231.00p 235.20p 231.00p 231.00p 10021
14/07/2021 232.40p 238.00p 226.80p 231.00p 90079
13/07/2021 232.40p 238.00p 227.50p 232.40p 476871
12/07/2021 232.40p 238.00p 231.00p 232.40p 10243
09/07/2021 229.60p 232.40p 229.60p 232.40p 11171
08/07/2021 226.80p 230.30p 226.80p 229.60p 38943
07/07/2021 226.10p 228.06p 224.00p 226.80p 3243
06/07/2021 222.60p 226.10p 222.04p 226.10p 9286
05/07/2021 222.60p 225.40p 222.60p 222.60p 14779
02/07/2021 222.60p 228.20p 222.60p 228.20p 2079
01/07/2021 222.60p 225.40p 222.60p 222.60p 16721
30/06/2021 222.60p 225.34p 222.40p 222.60p 13950
29/06/2021 222.60p 223.86p 222.40p 222.60p 1721
28/06/2021 222.60p 225.26p 222.40p 222.60p 13164
25/06/2021 222.60p 225.34p 222.18p 222.60p 29500
24/06/2021 223.30p 223.30p 222.04p 222.60p 183964
23/06/2021 223.30p 227.78p 219.80p 223.30p 39486
22/06/2021 223.30p 228.20p 220.50p 223.30p 337936
21/06/2021 223.30p 228.20p 220.50p 223.30p 44543
18/06/2021 223.30p 228.10p 219.10p 219.10p 35186
17/06/2021 223.30p 228.20p 223.30p 223.30p 6471
16/06/2021 223.30p 228.20p 223.30p 223.30p 578436
15/06/2021 223.30p 228.20p 221.90p 223.30p 26529
14/06/2021 222.60p 228.20p 221.90p 223.30p 127007
11/06/2021 222.60p 226.72p 221.20p 222.60p 7736
10/06/2021 222.60p 226.80p 221.20p 222.60p 6114
09/06/2021 222.60p 226.72p 219.10p 222.60p 150543
08/06/2021 220.50p 226.80p 220.50p 222.60p 26914
07/06/2021 220.50p 226.80p 220.50p 220.50p 7621
04/06/2021 220.50p 226.80p 214.20p 220.50p 12343
03/06/2021 220.50p 221.48p 214.90p 220.50p 33714
02/06/2021 220.50p 220.50p 217.77p 220.50p 26786
01/06/2021 220.50p 221.48p 214.20p 220.50p 161093
28/05/2021 219.10p 221.48p 217.77p 219.10p 68793
27/05/2021 219.10p 221.62p 217.77p 219.10p 216079
26/05/2021 219.10p 221.62p 217.77p 219.10p 1371
25/05/2021 219.10p 221.76p 218.89p 219.10p 248107
24/05/2021 219.10p 222.60p 218.89p 219.10p 19150
21/05/2021 219.10p 221.76p 218.89p 219.10p 3864
20/05/2021 219.10p 221.76p 218.89p 219.10p 39293
19/05/2021 219.10p 223.44p 218.89p 219.10p 70371
18/05/2021 219.10p 222.60p 218.68p 219.10p 33879
17/05/2021 219.10p 223.58p 218.62p 219.10p 432557
14/05/2021 219.10p 219.10p 218.62p 219.10p 77707
13/05/2021 219.10p 219.10p 217.00p 219.10p 23721
12/05/2021 219.10p 223.72p 214.48p 219.10p 15071
11/05/2021 219.10p 223.72p 218.41p 219.10p 22686
10/05/2021 219.10p 223.72p 218.41p 219.10p 11893
07/05/2021 219.10p 224.00p 218.41p 219.10p 41014
06/05/2021 219.10p 222.04p 218.41p 219.10p 17936
05/05/2021 219.10p 224.00p 215.60p 219.10p 11450
04/05/2021 219.10p 223.72p 214.20p 219.10p 9364
30/04/2021 219.10p 223.72p 219.10p 219.10p 74943
29/04/2021 219.10p 223.72p 219.10p 219.10p 12364
28/04/2021 219.10p 223.72p 219.10p 219.10p 21079
27/04/2021 219.10p 224.00p 219.10p 219.10p 126864
26/04/2021 220.50p 225.48p 213.50p 220.50p 2846557
23/04/2021 224.70p 225.96p 219.80p 220.50p 108229
22/04/2021 213.50p 228.90p 213.50p 225.40p 147550
21/04/2021 203.00p 217.00p 203.00p 214.20p 1155286
20/04/2021 203.00p 210.00p 203.00p 203.00p 15307
19/04/2021 203.00p 210.00p 199.50p 203.00p 18350
16/04/2021 203.00p 210.00p 201.64p 203.00p 41629
15/04/2021 200.20p 209.86p 199.08p 203.00p 47664
14/04/2021 201.60p 207.20p 198.80p 200.20p 9550
13/04/2021 197.40p 207.20p 197.40p 201.60p 4507
12/04/2021 191.80p 201.60p 191.80p 197.40p 354493
09/04/2021 191.80p 196.00p 187.60p 191.80p 27471
08/04/2021 191.80p 196.00p 190.05p 191.80p 4257
07/04/2021 191.80p 196.00p 182.00p 191.80p 73136
06/04/2021 191.80p 196.00p 187.60p 191.80p 56579
01/04/2021 191.80p 195.92p 189.78p 191.80p 24657
31/03/2021 191.80p 195.86p 187.60p 191.80p 84721
30/03/2021 189.70p 195.86p 187.60p 191.80p 58850
29/03/2021 189.70p 191.80p 187.60p 189.70p 401271
26/03/2021 189.70p 191.80p 187.60p 189.70p 13036
25/03/2021 190.40p 193.14p 187.60p 189.70p 12386
24/03/2021 191.10p 193.20p 180.60p 191.10p 95007
23/03/2021 191.10p 193.20p 189.00p 191.10p 117643
22/03/2021 191.10p 193.20p 189.00p 191.10p 240771
19/03/2021 192.50p 196.00p 189.14p 191.10p 183536
18/03/2021 192.50p 196.00p 189.00p 192.50p 36479
17/03/2021 192.50p 196.00p 189.00p 192.50p 26771
16/03/2021 190.40p 196.00p 184.80p 192.50p 32986
15/03/2021 182.00p 191.80p 182.00p 190.40p 34964
12/03/2021 182.00p 189.00p 182.00p 182.00p 19750
11/03/2021 175.00p 189.00p 175.00p 182.00p 49964
10/03/2021 175.00p 182.00p 168.00p 175.00p 29879
09/03/2021 175.00p 182.00p 168.00p 175.00p 1730379
08/03/2021 175.00p 182.00p 168.00p 175.00p 55236
05/03/2021 171.50p 176.82p 168.00p 175.00p 1166614
04/03/2021 168.00p 175.00p 161.00p 171.50p 151300
03/03/2021 166.60p 175.00p 161.00p 168.00p 2014507
02/03/2021 165.20p 172.20p 161.00p 166.60p 1785350
01/03/2021 165.20p 169.40p 161.00p 165.20p 3256593
26/02/2021 165.20p 168.00p 161.00p 165.20p 9286
25/02/2021 166.60p 172.20p 161.00p 166.60p 15014
24/02/2021 166.60p 172.20p 161.00p 166.60p 37700
23/02/2021 166.60p 168.00p 161.14p 166.60p 101679
22/02/2021 166.60p 172.20p 161.00p 166.60p 11250
19/02/2021 166.60p 172.20p 161.00p 166.60p 393779
18/02/2021 166.60p 172.20p 161.00p 166.60p 5307
17/02/2021 166.60p 172.20p 161.59p 166.60p 25986
16/02/2021 166.60p 171.64p 162.40p 166.60p 37957
15/02/2021 166.60p 172.20p 162.40p 166.60p 466629
12/02/2021 166.60p 171.50p 165.90p 166.60p 36221
11/02/2021 166.60p 172.20p 165.20p 166.60p 914414
10/02/2021 167.30p 172.97p 165.20p 166.60p 22921
09/02/2021 167.30p 172.97p 165.20p 167.30p 17371
08/02/2021 164.50p 172.97p 161.00p 167.30p 36136
05/02/2021 164.50p 168.00p 161.00p 164.50p 35379
04/02/2021 169.40p 173.32p 161.00p 164.50p 2587836
03/02/2021 175.00p 179.20p 166.71p 169.40p 375300
02/02/2021 180.60p 180.60p 168.28p 175.00p 1147021
01/02/2021 180.60p 182.00p 175.00p 180.60p 57107
29/01/2021 181.30p 187.60p 175.78p 180.60p 31014
28/01/2021 181.30p 184.80p 175.00p 181.30p 32814
27/01/2021 181.30p 186.90p 175.00p 181.30p 4679
26/01/2021 181.30p 187.47p 178.93p 181.30p 249643
25/01/2021 181.30p 187.60p 177.80p 181.30p 274429
22/01/2021 178.50p 187.60p 176.98p 181.30p 32643
21/01/2021 175.00p 181.30p 172.90p 178.50p 36100
20/01/2021 175.00p 175.00p 174.72p 175.00p 79921
19/01/2021 175.00p 181.86p 173.60p 175.00p 42779
18/01/2021 175.00p 176.40p 168.00p 175.00p 28050
15/01/2021 175.00p 179.20p 168.00p 175.00p 85214
14/01/2021 170.10p 175.00p 167.66p 175.00p 631329
13/01/2021 178.50p 179.20p 166.60p 170.10p 1908686
12/01/2021 182.70p 185.36p 175.37p 178.50p 52807
11/01/2021 191.10p 192.64p 182.00p 183.40p 54686
08/01/2021 191.10p 192.92p 189.00p 191.10p 94407
07/01/2021 191.10p 193.20p 189.00p 191.10p 145236
06/01/2021 191.10p 193.20p 189.91p 191.10p 18914
05/01/2021 191.10p 193.20p 189.84p 191.10p 16300
04/01/2021 191.10p 193.20p 189.00p 191.10p 1701950
31/12/2020 192.50p 193.90p 191.10p 191.10p 6121
30/12/2020 193.20p 193.32p 189.00p 192.50p 16929
29/12/2020 193.20p 194.60p 190.40p 193.20p 50371
24/12/2020 193.20p 194.60p 192.36p 193.20p 13614
23/12/2020 187.60p 196.00p 182.00p 193.20p 64500
22/12/2020 177.10p 189.00p 175.00p 187.60p 69629
21/12/2020 185.50p 189.00p 175.00p 178.50p 1165186
18/12/2020 185.50p 188.93p 182.00p 185.50p 13407
17/12/2020 183.40p 189.00p 154.00p 185.50p 21489164
16/12/2020 178.50p 187.60p 175.20p 183.40p 60479
15/12/2020 185.50p 185.50p 175.00p 178.50p 517950
14/12/2020 192.50p 196.00p 182.00p 185.50p 65164
11/12/2020 210.00p 210.00p 189.14p 192.50p 30193
10/12/2020 210.00p 210.00p 204.40p 210.00p 7264
09/12/2020 210.00p 210.00p 204.40p 210.00p 2557
08/12/2020 210.00p 210.00p 204.40p 210.00p 35200
07/12/2020 210.00p 215.60p 204.40p 210.00p 9107
04/12/2020 210.00p 212.10p 204.40p 210.00p 357493
03/12/2020 210.00p 214.90p 204.40p 210.00p 69186

*Close Price adjusted for both dividends and splits