Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
30/05/2023 187.60p 191.52p 183.40p 187.60p 127750
26/05/2023 187.60p 190.40p 186.06p 187.60p 388986
25/05/2023 183.40p 191.52p 180.88p 187.60p 385350
24/05/2023 183.40p 185.36p 182.84p 183.40p 988207
23/05/2023 182.70p 185.50p 182.57p 183.40p 25393
22/05/2023 182.70p 186.20p 182.00p 182.70p 461221
19/05/2023 182.70p 186.13p 182.47p 182.70p 44336
18/05/2023 182.70p 184.94p 182.00p 182.70p 186571
17/05/2023 182.70p 185.08p 179.20p 182.70p 151393
16/05/2023 182.70p 185.08p 179.27p 182.70p 22979
15/05/2023 182.70p 185.35p 182.00p 182.70p 381207
12/05/2023 182.70p 186.13p 179.27p 182.70p 211329
11/05/2023 177.80p 186.13p 177.80p 182.70p 315293
10/05/2023 177.80p 183.40p 177.80p 177.80p 52021
09/05/2023 177.80p 182.98p 177.80p 177.80p 119257
05/05/2023 177.80p 182.98p 172.20p 177.80p 92600
04/05/2023 177.80p 183.40p 177.80p 177.80p 50421
03/05/2023 177.80p 183.29p 177.80p 177.80p 86236
02/05/2023 177.10p 183.40p 176.40p 177.80p 43521
28/04/2023 177.10p 182.00p 175.00p 177.10p 1318443
27/04/2023 175.70p 181.90p 174.38p 177.10p 52814
26/04/2023 175.70p 179.20p 172.20p 175.70p 43121
25/04/2023 172.90p 177.80p 172.90p 175.70p 6256900
24/04/2023 166.60p 172.20p 166.32p 166.60p 13521
21/04/2023 166.60p 168.00p 165.48p 166.60p 1086479
20/04/2023 166.60p 168.00p 165.48p 166.60p 563421
19/04/2023 166.60p 167.13p 161.00p 166.60p 90800
18/04/2023 166.60p 167.19p 163.91p 166.60p 869371
17/04/2023 166.60p 167.30p 165.20p 166.60p 143393
14/04/2023 168.70p 171.50p 161.00p 166.60p 319764
13/04/2023 168.70p 168.70p 165.27p 168.70p 143557
12/04/2023 168.70p 168.70p 165.90p 168.70p 32586
11/04/2023 168.70p 168.70p 165.20p 168.70p 64386
06/04/2023 168.70p 170.80p 165.20p 168.70p 131164
05/04/2023 170.10p 170.80p 165.20p 168.70p 67729
04/04/2023 170.10p 170.10p 168.00p 170.10p 63500
03/04/2023 170.80p 172.20p 168.00p 170.10p 179664
31/03/2023 170.80p 170.80p 169.40p 170.80p 82507
30/03/2023 170.80p 172.17p 169.40p 170.80p 361764
29/03/2023 174.30p 174.30p 169.40p 172.90p 1347057
28/03/2023 175.00p 175.00p 170.22p 174.30p 52871
27/03/2023 175.00p 176.19p 170.80p 175.00p 283686
24/03/2023 175.00p 179.20p 173.91p 175.00p 113086
23/03/2023 175.00p 179.20p 170.80p 175.00p 463779
22/03/2023 176.40p 182.00p 170.94p 175.70p 42850
21/03/2023 176.40p 176.68p 175.28p 175.70p 81786
20/03/2023 176.40p 182.00p 172.90p 176.40p 93921
17/03/2023 176.40p 183.40p 176.40p 183.40p 124093
16/03/2023 174.30p 177.80p 171.50p 176.40p 29314
15/03/2023 174.30p 176.68p 170.80p 174.30p 72850
14/03/2023 174.30p 176.68p 170.80p 174.30p 87929
13/03/2023 174.30p 176.68p 170.80p 174.30p 1682779
10/03/2023 176.40p 176.68p 171.50p 174.30p 654879
09/03/2023 176.40p 177.10p 175.00p 176.40p 3935857
08/03/2023 176.40p 177.77p 175.00p 176.40p 214164
07/03/2023 174.30p 177.80p 172.24p 176.40p 385664
06/03/2023 172.20p 176.40p 168.00p 174.30p 103164
03/03/2023 172.90p 176.33p 170.80p 172.90p 91543
02/03/2023 172.90p 176.33p 170.80p 172.90p 26350
01/03/2023 172.20p 175.00p 170.45p 172.90p 207271
28/02/2023 171.50p 174.86p 169.40p 172.20p 640536
27/02/2023 172.90p 177.80p 166.60p 171.50p 184743
24/02/2023 170.80p 177.10p 168.10p 172.90p 44721
23/02/2023 164.50p 175.00p 164.50p 170.80p 96029
22/02/2023 163.80p 168.00p 159.74p 164.50p 82271
21/02/2023 172.20p 172.20p 161.00p 168.00p 102207
20/02/2023 172.20p 176.32p 168.00p 172.20p 86986
17/02/2023 172.20p 176.40p 168.00p 172.20p 71729
16/02/2023 173.60p 176.40p 168.00p 172.20p 18093
15/02/2023 173.60p 179.09p 170.94p 173.60p 16464
14/02/2023 173.60p 177.10p 168.14p 173.60p 81707
13/02/2023 172.20p 179.09p 168.08p 172.20p 131050
10/02/2023 172.20p 174.30p 169.94p 172.20p 17393
09/02/2023 172.20p 176.40p 168.00p 172.20p 59136

*Close Price adjusted for both dividends and splits