Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/08/2022 176.40p 180.18p 172.48p 176.40p 13921
08/08/2022 181.30p 184.80p 172.48p 176.40p 129121
05/08/2022 166.25p 180.18p 164.50p 178.50p 84107
04/08/2022 152.95p 168.34p 152.95p 165.55p 385571
03/08/2022 143.50p 155.96p 143.50p 152.95p 108393
02/08/2022 136.50p 145.60p 136.50p 143.50p 170479
01/08/2022 133.28p 137.20p 131.74p 136.50p 2524743
29/07/2022 130.20p 134.40p 127.85p 133.00p 1138564
28/07/2022 130.20p 133.96p 127.68p 130.20p 203657
27/07/2022 130.20p 131.32p 130.06p 130.20p 106893
26/07/2022 130.20p 130.43p 126.44p 130.20p 82264
25/07/2022 130.20p 130.76p 126.84p 130.20p 1550343
22/07/2022 130.20p 131.15p 126.98p 130.20p 72457
21/07/2022 130.20p 131.22p 126.84p 130.20p 199950
20/07/2022 130.20p 131.22p 126.00p 130.20p 860686
19/07/2022 130.20p 132.02p 126.92p 130.20p 30721
18/07/2022 130.20p 134.32p 126.97p 130.20p 74036
15/07/2022 139.44p 139.44p 126.00p 130.20p 71686
14/07/2022 141.40p 141.40p 137.20p 139.44p 25000
13/07/2022 142.80p 142.80p 140.00p 141.40p 27357
12/07/2022 143.08p 143.08p 141.68p 142.80p 5829
11/07/2022 144.20p 144.20p 141.85p 144.20p 3079
08/07/2022 144.90p 144.90p 142.10p 144.90p 11857
07/07/2022 145.60p 145.60p 142.10p 144.90p 26250
06/07/2022 145.60p 145.60p 144.48p 145.60p 4357
05/07/2022 145.60p 145.60p 141.68p 145.60p 42271
04/07/2022 145.60p 145.60p 141.54p 145.60p 5457
01/07/2022 148.05p 148.05p 141.54p 145.60p 50679
30/06/2022 148.05p 148.05p 144.20p 144.20p 85379
29/06/2022 148.05p 148.05p 146.06p 148.05p 19186
28/06/2022 148.05p 148.05p 146.03p 148.05p 91029
27/06/2022 148.05p 148.05p 144.90p 148.05p 232857
24/06/2022 149.45p 149.45p 148.05p 148.05p 144357
23/06/2022 149.45p 150.00p 144.99p 149.45p 38043
22/06/2022 147.00p 154.00p 140.00p 150.50p 954307
21/06/2022 147.00p 149.50p 141.61p 147.00p 81179
20/06/2022 150.50p 150.50p 147.00p 147.00p 33679
17/06/2022 150.50p 151.20p 149.06p 150.50p 7907
16/06/2022 151.90p 151.90p 150.50p 150.50p 14143
15/06/2022 152.60p 154.00p 149.87p 151.90p 78150
14/06/2022 152.60p 154.00p 151.48p 152.60p 11436
13/06/2022 160.30p 160.30p 152.60p 152.60p 19571
10/06/2022 162.05p 166.60p 154.00p 160.30p 117379
09/06/2022 162.05p 166.60p 159.11p 162.05p 10250
08/06/2022 162.05p 166.60p 158.34p 162.05p 10229
07/06/2022 162.05p 162.68p 157.50p 162.05p 13786
06/06/2022 162.05p 162.96p 158.34p 162.05p 1436
01/06/2022 160.65p 163.10p 158.34p 162.05p 24900
31/05/2022 160.65p 161.48p 158.34p 160.65p 24679
30/05/2022 160.65p 161.59p 160.65p 160.65p 25871
27/05/2022 160.65p 161.59p 160.65p 160.65p 299543
26/05/2022 162.05p 162.05p 157.50p 160.65p 17000
25/05/2022 163.80p 164.54p 161.00p 162.05p 344757
24/05/2022 170.10p 170.10p 161.00p 163.80p 88136
23/05/2022 172.90p 172.90p 165.20p 170.10p 76414
20/05/2022 172.90p 172.90p 168.00p 172.90p 27571
19/05/2022 173.60p 173.60p 168.00p 172.90p 38386
18/05/2022 173.60p 173.60p 168.14p 173.60p 58014
17/05/2022 173.60p 173.60p 168.56p 173.60p 26714
16/05/2022 173.60p 173.60p 168.70p 173.60p 546114
13/05/2022 173.60p 173.60p 168.00p 173.60p 30836
12/05/2022 173.60p 173.60p 168.99p 173.60p 43679
11/05/2022 173.60p 173.60p 168.88p 173.60p 32714
10/05/2022 173.95p 173.95p 168.70p 173.60p 49557
09/05/2022 173.95p 173.95p 172.48p 173.95p 10150
06/05/2022 173.95p 173.95p 169.22p 173.95p 18493
05/05/2022 173.95p 173.95p 171.50p 173.95p 20371
04/05/2022 173.95p 174.72p 168.84p 173.95p 100964
03/05/2022 173.95p 174.72p 170.94p 173.95p 8664
29/04/2022 173.95p 174.58p 170.94p 173.95p 394450
28/04/2022 173.95p 176.40p 173.95p 173.95p 9536
27/04/2022 173.95p 174.86p 168.70p 173.95p 68336
26/04/2022 173.95p 175.00p 170.94p 173.95p 3657
25/04/2022 173.95p 175.38p 170.52p 173.95p 40057
22/04/2022 175.35p 176.26p 170.38p 173.95p 19921
21/04/2022 173.95p 179.20p 169.96p 173.95p 27407
20/04/2022 173.95p 179.20p 169.54p 173.95p 30350
19/04/2022 173.95p 176.26p 169.54p 173.95p 52829
14/04/2022 175.35p 177.44p 169.40p 173.95p 27743
13/04/2022 175.35p 177.93p 168.83p 175.35p 26221
12/04/2022 175.35p 178.03p 175.35p 175.35p 23357
11/04/2022 175.35p 178.36p 168.84p 175.35p 7136
08/04/2022 175.35p 178.68p 168.70p 168.70p 145436
07/04/2022 175.35p 175.56p 168.83p 175.35p 102614
06/04/2022 175.35p 175.56p 168.70p 175.35p 166086
05/04/2022 175.35p 182.00p 168.00p 175.35p 90821
04/04/2022 175.35p 178.84p 168.83p 175.35p 72193
01/04/2022 175.35p 179.43p 168.83p 175.35p 158036
31/03/2022 175.35p 179.90p 170.24p 175.35p 90243
30/03/2022 175.35p 182.00p 170.80p 175.35p 17150
29/03/2022 175.35p 182.00p 170.70p 175.35p 15800
28/03/2022 175.35p 182.00p 170.03p 175.35p 13107
25/03/2022 175.35p 179.90p 169.12p 175.35p 19129
24/03/2022 175.35p 175.35p 168.70p 175.35p 60993
23/03/2022 175.35p 175.35p 168.84p 175.35p 18829
22/03/2022 175.00p 180.88p 168.14p 175.35p 42829
21/03/2022 175.00p 182.00p 170.80p 175.00p 41950
18/03/2022 175.00p 182.00p 170.52p 182.00p 8307
17/03/2022 175.00p 181.16p 168.70p 175.00p 47121
16/03/2022 175.00p 181.86p 173.04p 175.00p 9143
15/03/2022 175.00p 181.16p 172.34p 175.00p 88714
14/03/2022 175.00p 177.10p 175.00p 175.00p 33421
11/03/2022 175.00p 177.10p 175.00p 175.00p 296864
10/03/2022 175.00p 181.86p 175.00p 175.00p 21207
09/03/2022 177.80p 179.65p 172.20p 176.40p 30136
08/03/2022 183.40p 183.40p 174.26p 177.80p 84436
07/03/2022 183.40p 183.40p 179.20p 183.40p 348536
04/03/2022 183.40p 184.80p 179.90p 183.40p 12236
03/03/2022 183.40p 184.80p 182.56p 183.40p 9736
02/03/2022 183.40p 183.40p 179.28p 183.40p 5329
01/03/2022 183.40p 183.40p 180.60p 183.40p 38836
28/02/2022 183.40p 183.40p 180.04p 183.40p 52136
25/02/2022 183.40p 183.40p 180.46p 183.40p 17043
24/02/2022 183.40p 183.40p 180.52p 183.40p 32543
23/02/2022 183.40p 183.40p 180.46p 183.40p 5543
22/02/2022 183.40p 183.40p 180.46p 183.40p 61864
21/02/2022 183.40p 183.40p 180.46p 183.40p 29721
18/02/2022 183.40p 183.40p 179.90p 183.40p 43286
17/02/2022 183.40p 183.40p 180.60p 183.40p 15500
16/02/2022 183.40p 183.40p 180.60p 183.40p 48329
15/02/2022 183.40p 184.80p 180.60p 183.40p 3457
14/02/2022 183.40p 184.80p 180.04p 183.40p 149736
11/02/2022 183.40p 183.75p 179.48p 183.40p 6914
10/02/2022 183.40p 184.10p 179.34p 183.40p 13179
09/02/2022 183.40p 184.52p 179.28p 183.40p 15050
08/02/2022 183.40p 184.66p 179.28p 183.40p 45871
07/02/2022 183.40p 183.40p 179.28p 183.40p 8021
04/02/2022 185.50p 185.50p 183.40p 183.40p 0
03/02/2022 187.60p 187.60p 179.20p 183.40p 22957
02/02/2022 187.60p 187.60p 183.68p 187.60p 3064
01/02/2022 187.60p 189.70p 182.00p 187.60p 17707
31/01/2022 187.60p 191.10p 182.11p 187.60p 24579
28/01/2022 187.60p 190.12p 187.60p 187.60p 24521
27/01/2022 187.60p 191.80p 182.00p 182.00p 32464
26/01/2022 187.60p 193.09p 182.85p 187.60p 25221
25/01/2022 187.60p 191.10p 182.11p 187.60p 19693
24/01/2022 195.30p 195.58p 187.60p 187.60p 53936
21/01/2022 196.70p 196.70p 191.10p 195.30p 52843
20/01/2022 199.50p 199.50p 191.10p 191.10p 56521
19/01/2022 199.50p 199.50p 194.74p 199.50p 11014
18/01/2022 198.10p 198.10p 194.74p 198.10p 7300
17/01/2022 198.10p 198.10p 194.74p 198.10p 9836
14/01/2022 198.10p 200.90p 194.74p 198.10p 24850
13/01/2022 199.50p 199.50p 192.50p 192.50p 16864858
12/01/2022 198.10p 200.90p 194.74p 198.10p 43057
11/01/2022 198.10p 199.50p 193.90p 198.10p 41150
10/01/2022 199.50p 199.92p 192.50p 192.50p 7400
07/01/2022 200.20p 200.90p 196.00p 198.10p 345907
06/01/2022 199.50p 201.18p 196.87p 199.50p 845814
05/01/2022 199.50p 201.18p 196.00p 199.50p 13986
04/01/2022 199.50p 202.93p 193.20p 199.50p 76229
31/12/2021 199.50p 202.93p 196.28p 199.50p 1193
30/12/2021 199.50p 203.00p 196.70p 199.50p 13600
29/12/2021 198.10p 202.93p 195.44p 199.50p 18864
24/12/2021 198.10p 198.80p 198.10p 198.10p 7143
23/12/2021 198.10p 202.90p 194.60p 198.10p 15314
22/12/2021 193.90p 200.20p 191.10p 193.90p 46557
21/12/2021 193.90p 195.72p 191.10p 193.90p 28214
20/12/2021 193.20p 197.40p 191.24p 193.20p 1636
17/12/2021 193.20p 198.80p 191.10p 198.80p 23407
16/12/2021 190.40p 197.40p 190.40p 193.20p 16136
15/12/2021 190.40p 197.40p 188.30p 190.40p 83793
14/12/2021 189.70p 192.85p 186.20p 189.70p 32586
13/12/2021 189.70p 193.20p 189.70p 189.70p 15500
10/12/2021 189.70p 191.80p 186.55p 189.70p 14614
09/12/2021 189.00p 189.70p 186.20p 189.70p 4293
08/12/2021 189.70p 189.70p 189.70p 189.70p 419100
07/12/2021 189.70p 189.70p 186.20p 189.70p 39107
06/12/2021 189.70p 190.12p 187.60p 189.70p 6757
03/12/2021 189.70p 194.60p 186.20p 194.60p 51857
02/12/2021 189.70p 190.40p 186.20p 189.70p 23871
01/12/2021 189.70p 190.26p 189.70p 189.70p 71
30/11/2021 189.00p 192.78p 183.40p 189.70p 28671
29/11/2021 190.40p 193.48p 184.87p 189.70p 27621
26/11/2021 191.10p 194.04p 186.30p 191.10p 53443
25/11/2021 191.10p 195.86p 186.20p 191.10p 40871
24/11/2021 191.10p 195.86p 185.50p 185.50p 35514
23/11/2021 191.10p 194.88p 191.10p 191.10p 21929
22/11/2021 193.20p 195.16p 191.10p 191.10p 11829
19/11/2021 193.20p 195.16p 190.46p 193.20p 27250
18/11/2021 193.20p 193.20p 193.06p 193.20p 61421
17/11/2021 193.20p 195.94p 191.24p 193.20p 42721
16/11/2021 192.50p 194.60p 191.94p 193.20p 76950
15/11/2021 191.80p 196.00p 191.10p 192.50p 53079
12/11/2021 191.80p 193.20p 191.80p 191.80p 68121
11/11/2021 191.10p 193.20p 191.10p 191.80p 7757
10/11/2021 189.70p 193.20p 189.70p 191.10p 7550
09/11/2021 187.60p 191.80p 187.60p 189.70p 11593
08/11/2021 187.60p 193.20p 185.50p 193.20p 58143
05/11/2021 186.90p 190.40p 186.76p 187.60p 101464
04/11/2021 189.00p 192.50p 179.20p 179.20p 849721
03/11/2021 189.00p 192.50p 184.80p 189.00p 147257
02/11/2021 192.50p 192.91p 186.20p 189.00p 16657
01/11/2021 192.50p 193.20p 189.28p 192.50p 50664
29/10/2021 192.50p 193.76p 189.14p 192.50p 45286
28/10/2021 192.50p 192.50p 189.07p 192.50p 26514
27/10/2021 192.50p 196.00p 189.07p 192.50p 54586
26/10/2021 192.50p 192.50p 189.07p 192.50p 5307
25/10/2021 192.50p 192.50p 189.00p 192.50p 1379
22/10/2021 191.80p 192.92p 189.00p 192.50p 84736

*Close Price adjusted for both dividends and splits