Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/03/2020 131.60p 131.60p 124.89p 130.20p 554143
20/03/2020 122.50p 138.60p 121.10p 134.40p 45886
19/03/2020 122.50p 122.50p 119.00p 122.50p 531557
18/03/2020 122.50p 122.50p 119.00p 122.50p 191879
17/03/2020 122.50p 122.50p 119.00p 122.50p 65514
16/03/2020 133.70p 133.70p 116.20p 122.50p 142971
13/03/2020 143.50p 143.50p 126.00p 135.80p 1699336
12/03/2020 147.00p 147.00p 140.00p 143.50p 57886
11/03/2020 161.00p 163.66p 142.80p 150.50p 396043
10/03/2020 161.00p 164.36p 161.00p 161.00p 220514
09/03/2020 162.40p 165.20p 157.08p 161.00p 41107
06/03/2020 167.30p 168.00p 165.35p 167.30p 28379
05/03/2020 168.70p 171.92p 165.20p 168.70p 48086
04/03/2020 168.70p 172.20p 165.90p 168.70p 19957
03/03/2020 170.80p 172.20p 165.20p 168.70p 109371
02/03/2020 168.00p 169.40p 165.20p 168.00p 89700
28/02/2020 168.00p 170.66p 163.80p 168.00p 329964
27/02/2020 177.10p 177.10p 160.30p 170.80p 131507
26/02/2020 180.60p 183.40p 176.51p 179.20p 37671
25/02/2020 180.60p 181.30p 178.50p 180.60p 15543
24/02/2020 183.40p 184.52p 179.20p 180.60p 28171
21/02/2020 180.60p 181.30p 179.55p 180.60p 51264
20/02/2020 180.60p 181.30p 179.55p 180.60p 8500
19/02/2020 180.60p 181.30p 179.55p 180.60p 6750
18/02/2020 181.30p 181.65p 179.55p 180.60p 168400
17/02/2020 181.30p 181.71p 180.60p 181.30p 151529
14/02/2020 181.30p 181.71p 180.60p 181.30p 107350
13/02/2020 181.30p 186.20p 180.80p 186.20p 58814
12/02/2020 181.30p 181.71p 181.30p 181.30p 1005057
11/02/2020 181.30p 181.71p 180.78p 181.30p 57450
10/02/2020 181.30p 181.72p 180.60p 181.30p 18814
07/02/2020 181.30p 181.86p 180.60p 181.30p 37579
06/02/2020 181.30p 181.86p 180.60p 181.30p 18679
05/02/2020 181.30p 181.86p 180.60p 181.30p 10543
04/02/2020 181.30p 182.00p 180.78p 181.30p 33079
03/02/2020 182.00p 183.40p 180.95p 181.30p 3264
31/01/2020 182.70p 184.10p 181.15p 182.00p 6043
30/01/2020 182.70p 184.10p 180.81p 182.70p 158971
29/01/2020 184.80p 187.60p 181.30p 183.40p 147386
28/01/2020 185.50p 189.00p 182.70p 184.80p 102164
27/01/2020 179.20p 187.95p 179.20p 185.50p 30786
24/01/2020 174.30p 182.00p 174.30p 180.60p 30786
23/01/2020 174.30p 177.80p 171.50p 174.30p 12936
22/01/2020 174.30p 177.45p 170.80p 174.30p 379414
21/01/2020 171.50p 175.00p 171.01p 175.00p 14757
20/01/2020 175.70p 176.40p 169.68p 171.50p 475421
17/01/2020 177.10p 179.20p 172.48p 175.70p 90686
16/01/2020 177.10p 179.20p 166.04p 177.10p 237536
15/01/2020 193.90p 194.60p 185.08p 186.90p 117436
14/01/2020 197.40p 198.80p 191.80p 193.90p 61243
13/01/2020 197.40p 198.38p 196.00p 197.40p 157550
10/01/2020 197.40p 197.54p 197.40p 197.40p 127500
09/01/2020 197.40p 197.54p 196.00p 197.40p 136350
08/01/2020 197.40p 198.10p 196.00p 197.40p 117979
07/01/2020 197.40p 198.38p 197.40p 197.40p 3925693
06/01/2020 196.70p 198.80p 196.43p 197.40p 244200
03/01/2020 184.80p 198.80p 183.82p 196.70p 89871
02/01/2020 180.60p 184.80p 179.90p 184.80p 47793
31/12/2019 180.60p 182.56p 179.13p 180.60p 21186
30/12/2019 180.60p 183.12p 178.50p 180.60p 28557
27/12/2019 180.60p 183.12p 180.60p 180.60p 21893
24/12/2019 180.60p 183.40p 178.08p 180.60p 33893
23/12/2019 179.20p 187.46p 179.20p 180.60p 105886
20/12/2019 172.90p 181.72p 171.08p 179.20p 64807
19/12/2019 172.20p 172.90p 170.80p 172.90p 146250
18/12/2019 163.10p 171.36p 161.00p 170.80p 126679
17/12/2019 163.10p 166.60p 160.37p 163.10p 22057
16/12/2019 163.10p 164.15p 159.91p 163.10p 25036
13/12/2019 163.10p 163.10p 161.52p 163.10p 3450
12/12/2019 161.00p 161.52p 159.60p 161.00p 26786
11/12/2019 163.10p 163.10p 159.91p 161.00p 11900
10/12/2019 161.00p 162.12p 159.91p 161.00p 382671
09/12/2019 161.00p 161.56p 161.00p 161.00p 62421
06/12/2019 161.00p 162.23p 159.60p 161.00p 16493
05/12/2019 161.70p 162.26p 159.60p 161.00p 158536
04/12/2019 162.40p 165.20p 159.60p 161.70p 5712550
03/12/2019 163.80p 166.60p 161.06p 162.40p 23943
02/12/2019 150.50p 169.34p 148.75p 164.50p 147343
29/11/2019 149.10p 154.00p 148.40p 150.50p 34207
28/11/2019 149.10p 149.10p 147.00p 149.10p 3464
27/11/2019 149.10p 149.25p 149.10p 149.10p 21314
26/11/2019 149.10p 154.00p 147.70p 149.10p 2112164
25/11/2019 149.10p 150.92p 149.10p 149.10p 13257
22/11/2019 149.10p 149.52p 149.10p 149.10p 12379
21/11/2019 150.50p 150.50p 147.70p 149.10p 182214
20/11/2019 149.10p 153.63p 148.40p 150.50p 38764
19/11/2019 149.10p 149.80p 147.00p 149.10p 109157
18/11/2019 145.60p 149.80p 144.55p 149.10p 27914
15/11/2019 145.60p 147.00p 144.55p 145.60p 23457
14/11/2019 145.60p 147.00p 144.55p 145.60p 35700
13/11/2019 146.30p 147.70p 144.48p 145.60p 4614
12/11/2019 146.30p 147.70p 146.30p 146.30p 2793
11/11/2019 147.00p 147.70p 144.35p 146.30p 6621
08/11/2019 147.00p 148.26p 144.35p 147.00p 2471
07/11/2019 148.40p 149.10p 145.66p 147.00p 15943
06/11/2019 148.40p 149.38p 147.03p 148.40p 4957
05/11/2019 148.40p 148.40p 147.28p 148.40p 21643
04/11/2019 148.40p 149.38p 148.40p 148.40p 2321
01/11/2019 148.40p 149.38p 147.28p 148.40p 34500
31/10/2019 149.10p 151.06p 147.00p 148.40p 612064
30/10/2019 154.00p 159.54p 147.00p 149.10p 433907
29/10/2019 146.30p 154.00p 145.60p 153.30p 1381707
28/10/2019 137.90p 150.43p 136.92p 146.30p 1704093
25/10/2019 127.05p 140.00p 127.05p 137.90p 3336536
24/10/2019 117.60p 128.10p 114.80p 127.05p 112843
23/10/2019 117.60p 119.70p 117.60p 117.60p 64
22/10/2019 116.20p 120.40p 116.20p 117.60p 4271
21/10/2019 116.20p 117.18p 114.80p 116.20p 8764
18/10/2019 116.20p 116.20p 114.80p 116.20p 264
17/10/2019 116.20p 117.60p 114.80p 116.20p 7557
16/10/2019 116.20p 117.18p 114.80p 116.20p 15771
15/10/2019 116.20p 117.11p 114.80p 116.20p 19600
14/10/2019 116.20p 117.18p 116.20p 116.20p 4129
11/10/2019 116.20p 117.18p 115.72p 116.20p 15821
10/10/2019 116.20p 117.18p 115.72p 116.20p 6714
09/10/2019 116.20p 117.60p 115.72p 116.20p 171
08/10/2019 116.20p 117.18p 116.20p 116.20p 7000
07/10/2019 116.20p 117.25p 115.72p 116.20p 22271
04/10/2019 116.20p 117.25p 115.72p 116.20p 40129
03/10/2019 116.20p 117.25p 115.50p 116.20p 7314
02/10/2019 116.20p 117.60p 114.80p 116.20p 4000
01/10/2019 116.20p 117.25p 114.80p 116.20p 3857
30/09/2019 116.20p 117.25p 115.22p 116.20p 40879
27/09/2019 116.20p 117.25p 116.20p 116.20p 11500
26/09/2019 116.20p 117.25p 115.71p 116.20p 25936
25/09/2019 116.20p 117.32p 115.68p 116.20p 55400
24/09/2019 116.20p 116.41p 116.20p 116.20p 32857
23/09/2019 116.20p 117.60p 115.64p 116.20p 146929
20/09/2019 116.20p 117.57p 116.20p 116.20p 13979
19/09/2019 116.20p 116.90p 115.50p 116.20p 44500
18/09/2019 116.20p 116.90p 116.20p 116.20p 5114
17/09/2019 116.20p 117.25p 116.20p 116.20p 74643
16/09/2019 116.20p 117.60p 116.20p 116.20p 4243
13/09/2019 116.20p 117.29p 116.20p 116.20p 1873543
12/09/2019 115.50p 117.59p 115.50p 116.20p 5207
11/09/2019 115.50p 116.62p 114.94p 115.50p 790950
10/09/2019 115.50p 115.50p 114.81p 115.50p 179286
09/09/2019 115.50p 116.75p 114.80p 115.50p 7044836
06/09/2019 115.50p 116.75p 114.80p 115.50p 3875822
05/09/2019 115.50p 116.75p 114.59p 115.50p 46900
04/09/2019 115.50p 116.20p 114.45p 115.50p 31250
03/09/2019 115.50p 117.04p 115.50p 115.50p 73379
02/09/2019 115.50p 117.14p 114.45p 115.50p 9186
30/08/2019 115.50p 117.18p 114.31p 115.50p 12343
29/08/2019 115.50p 117.60p 114.10p 115.50p 40071
28/08/2019 114.10p 117.14p 113.78p 115.50p 38907
27/08/2019 114.45p 114.45p 114.10p 114.10p 42857
23/08/2019 114.45p 114.45p 113.82p 114.45p 16679
22/08/2019 114.45p 114.85p 113.75p 114.45p 3936
21/08/2019 115.50p 116.20p 113.68p 114.45p 48636
20/08/2019 115.50p 116.20p 113.68p 115.50p 39536
19/08/2019 115.50p 116.20p 113.40p 115.50p 85757
16/08/2019 119.00p 119.00p 113.54p 115.50p 60893
15/08/2019 119.00p 119.00p 117.60p 119.00p 181600
14/08/2019 119.00p 119.00p 117.74p 119.00p 15957
13/08/2019 119.70p 119.70p 119.00p 119.00p 72400
12/08/2019 119.70p 120.40p 117.75p 119.70p 95500
09/08/2019 119.70p 120.40p 117.60p 119.70p 100793
08/08/2019 120.75p 120.75p 117.89p 119.70p 36121
07/08/2019 120.75p 120.75p 118.65p 120.75p 155164
06/08/2019 121.80p 121.80p 118.59p 120.75p 11129
05/08/2019 123.20p 123.20p 119.34p 121.80p 6429
02/08/2019 122.50p 123.20p 121.88p 122.50p 24464
01/08/2019 122.50p 123.20p 122.50p 122.50p 50279
31/07/2019 122.50p 123.20p 122.50p 122.50p 1564
30/07/2019 122.50p 123.12p 122.50p 122.50p 36743
29/07/2019 120.75p 123.20p 120.40p 122.50p 325821
26/07/2019 119.00p 121.73p 119.00p 120.05p 57400
25/07/2019 118.30p 120.40p 118.30p 118.30p 118179
24/07/2019 118.30p 120.19p 118.30p 118.30p 3321
23/07/2019 116.90p 120.40p 116.90p 118.30p 43836
22/07/2019 115.50p 118.86p 115.50p 116.90p 44100
19/07/2019 115.50p 116.20p 114.80p 115.50p 36057
18/07/2019 115.85p 116.77p 114.80p 115.50p 38564
17/07/2019 113.40p 116.90p 113.40p 115.85p 107536
16/07/2019 111.30p 113.40p 110.88p 112.00p 13121
15/07/2019 109.55p 112.70p 109.48p 111.30p 32400
12/07/2019 109.20p 110.60p 109.20p 109.55p 1864
11/07/2019 107.80p 110.60p 107.80p 109.20p 16879
10/07/2019 107.80p 109.20p 106.82p 107.80p 1444050
09/07/2019 107.80p 109.20p 106.40p 107.80p 54886
08/07/2019 106.40p 107.10p 106.12p 106.40p 8571
05/07/2019 106.40p 106.40p 105.84p 106.40p 17564
04/07/2019 106.40p 106.40p 106.40p 106.40p 0
03/07/2019 106.40p 106.96p 105.00p 106.40p 63700
02/07/2019 106.40p 106.40p 105.59p 106.40p 2843
01/07/2019 106.40p 107.80p 105.28p 106.40p 35314
28/06/2019 106.40p 107.10p 105.28p 106.40p 593
27/06/2019 107.80p 107.80p 106.40p 106.40p 357
26/06/2019 107.80p 107.80p 105.28p 107.80p 9693
25/06/2019 107.80p 107.80p 105.28p 107.80p 20000
24/06/2019 107.80p 108.36p 105.00p 107.80p 20179
21/06/2019 107.10p 107.52p 106.40p 106.40p 3600
20/06/2019 107.10p 107.34p 106.68p 107.10p 16429
19/06/2019 108.50p 108.50p 106.40p 107.10p 56450
18/06/2019 106.40p 113.40p 106.40p 108.50p 212329
17/06/2019 99.40p 107.21p 99.40p 106.40p 71614
14/06/2019 92.40p 98.70p 92.40p 98.00p 392286
13/06/2019 92.40p 93.80p 92.40p 92.40p 10214
12/06/2019 92.40p 92.40p 91.77p 92.40p 14179

*Close Price adjusted for both dividends and splits