Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
09/10/2023 146.00p 146.00p 132.00p 132.00p 545381
06/10/2023 147.50p 150.00p 142.00p 146.00p 172044
05/10/2023 147.50p 150.00p 145.00p 147.50p 68442
04/10/2023 152.50p 155.00p 145.00p 147.50p 122630
03/10/2023 152.00p 152.90p 150.00p 152.00p 19677
02/10/2023 152.00p 154.00p 150.88p 152.00p 68747
29/09/2023 152.00p 154.00p 150.00p 152.00p 42666
28/09/2023 157.50p 158.00p 150.60p 152.00p 99629
27/09/2023 157.50p 160.00p 155.00p 155.00p 52532
26/09/2023 157.50p 158.98p 155.00p 157.50p 239432
25/09/2023 157.50p 158.98p 155.00p 157.50p 53848
22/09/2023 157.50p 158.99p 157.21p 157.50p 66679
21/09/2023 157.50p 160.00p 155.00p 157.50p 1094487
20/09/2023 157.50p 160.00p 157.01p 157.50p 37466
19/09/2023 157.50p 160.00p 155.00p 157.50p 29302
18/09/2023 157.50p 158.00p 155.00p 157.50p 446359
15/09/2023 157.50p 160.00p 155.00p 158.00p 139732
14/09/2023 157.50p 159.50p 155.00p 157.50p 31160
13/09/2023 157.50p 160.00p 157.20p 157.50p 482651
12/09/2023 153.50p 160.00p 150.00p 157.50p 113958
11/09/2023 153.50p 157.00p 153.50p 153.50p 72773
08/09/2023 153.50p 157.00p 150.00p 153.50p 23372
07/09/2023 153.50p 157.00p 150.00p 153.50p 1990257
06/09/2023 154.00p 157.80p 154.00p 154.00p 1865963
05/09/2023 152.50p 158.00p 150.00p 155.00p 5977471
04/09/2023 155.00p 160.00p 150.00p 152.50p 52282
01/09/2023 155.00p 158.00p 152.50p 155.00p 425656
31/08/2023 157.50p 160.00p 154.00p 155.00p 1784503
30/08/2023 157.50p 160.00p 155.00p 157.50p 17787
29/08/2023 157.50p 160.00p 155.00p 157.50p 46781
25/08/2023 157.50p 160.00p 155.00p 157.50p 155860
24/08/2023 157.50p 160.00p 157.00p 157.50p 132660
23/08/2023 157.50p 160.00p 155.00p 157.50p 112667
22/08/2023 157.50p 160.00p 155.00p 157.50p 86621
21/08/2023 157.50p 158.88p 155.00p 157.50p 25436
18/08/2023 157.50p 161.00p 155.00p 161.00p 52931
17/08/2023 157.50p 160.00p 155.00p 157.50p 11956
16/08/2023 157.50p 160.00p 155.00p 157.50p 362278
15/08/2023 157.50p 159.40p 155.00p 157.50p 178243
14/08/2023 161.00p 162.00p 157.50p 157.50p 104466
11/08/2023 162.50p 165.00p 160.00p 161.00p 613301
10/08/2023 163.00p 165.00p 161.00p 162.50p 132577
09/08/2023 163.00p 163.00p 161.20p 163.00p 58593
08/08/2023 161.50p 164.00p 160.00p 162.50p 1646350
07/08/2023 161.50p 163.00p 160.00p 162.00p 116998
04/08/2023 161.50p 163.00p 160.00p 161.50p 29129
03/08/2023 162.50p 165.00p 160.00p 161.50p 108409
02/08/2023 162.50p 165.00p 160.00p 162.50p 446264
01/08/2023 162.50p 165.00p 160.00p 162.50p 324345
31/07/2023 164.00p 170.00p 160.50p 162.50p 424830
28/07/2023 167.50p 167.50p 161.00p 161.50p 205121
27/07/2023 173.50p 173.50p 165.27p 167.50p 53645
26/07/2023 172.50p 174.00p 171.30p 173.50p 12460
25/07/2023 173.60p 173.60p 170.80p 172.90p 72586
24/07/2023 175.70p 176.01p 172.23p 173.60p 196157
21/07/2023 175.70p 176.40p 175.01p 175.70p 113907
20/07/2023 175.00p 177.80p 173.88p 175.00p 264514
19/07/2023 172.90p 176.40p 172.90p 175.00p 475686
18/07/2023 172.90p 175.00p 170.80p 172.90p 26793
17/07/2023 172.90p 174.72p 172.90p 172.90p 2979
14/07/2023 172.90p 174.72p 172.90p 172.90p 49171
13/07/2023 171.50p 174.72p 171.50p 172.90p 37700
12/07/2023 171.50p 175.00p 171.50p 171.50p 34693
11/07/2023 171.50p 172.90p 170.72p 171.50p 3493
10/07/2023 171.50p 173.32p 170.24p 171.50p 35643
07/07/2023 171.50p 173.88p 169.68p 171.50p 38586
06/07/2023 171.50p 173.32p 169.40p 171.50p 25557
05/07/2023 171.50p 173.53p 169.40p 171.50p 36186
04/07/2023 171.50p 171.50p 168.00p 171.50p 103343
03/07/2023 171.50p 175.00p 168.00p 171.50p 44129
30/06/2023 172.90p 174.94p 169.75p 171.50p 68464
29/06/2023 172.90p 176.40p 169.54p 172.90p 45179
28/06/2023 177.10p 177.10p 168.00p 176.40p 1636279
27/06/2023 177.10p 177.10p 175.14p 177.10p 43079
26/06/2023 177.80p 177.80p 175.00p 177.10p 185664
23/06/2023 177.10p 177.10p 175.00p 177.10p 72014
22/06/2023 177.10p 179.20p 175.00p 177.10p 88743
21/06/2023 177.10p 177.10p 175.56p 177.10p 3380028
20/06/2023 177.10p 178.36p 175.04p 177.10p 73943
19/06/2023 177.10p 179.20p 176.93p 177.10p 245400
16/06/2023 177.10p 180.60p 176.43p 180.60p 54771
15/06/2023 177.10p 179.16p 175.00p 177.10p 452671
14/06/2023 179.20p 179.90p 175.36p 177.10p 86571
13/06/2023 179.20p 179.90p 178.08p 179.90p 69643
12/06/2023 179.20p 181.86p 177.80p 179.90p 87357
09/06/2023 180.60p 181.30p 178.30p 179.90p 142014
07/06/2023 182.00p 186.20p 177.87p 181.30p 172779
06/06/2023 182.00p 185.50p 179.76p 182.70p 111264
05/06/2023 182.70p 185.50p 179.76p 182.70p 67536
02/06/2023 186.90p 186.90p 180.43p 182.00p 306364
01/06/2023 187.60p 187.60p 183.40p 186.20p 64629
31/05/2023 187.60p 188.48p 183.40p 187.60p 522521

*Close Price adjusted for both dividends and splits