Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
11/06/2019 91.70p 93.10p 91.70p 92.40p 43571
10/06/2019 91.70p 92.40p 91.00p 91.70p 77043
07/06/2019 91.70p 91.70p 91.70p 91.70p 0
06/06/2019 91.70p 92.40p 91.00p 91.70p 66257
05/06/2019 91.70p 91.70p 91.57p 91.70p 50000
04/06/2019 91.70p 92.36p 91.42p 91.70p 22829
03/06/2019 91.70p 92.40p 91.56p 91.70p 27664
31/05/2019 91.70p 91.70p 91.56p 91.70p 36
30/05/2019 91.70p 91.70p 91.70p 91.70p 648171
29/05/2019 91.70p 92.40p 91.49p 91.70p 25214
28/05/2019 91.70p 92.40p 91.35p 91.70p 90171
24/05/2019 90.30p 92.40p 89.60p 91.70p 103093
23/05/2019 92.40p 93.66p 91.00p 91.00p 173100
22/05/2019 91.70p 92.96p 91.00p 92.40p 47200
21/05/2019 90.30p 91.70p 89.88p 91.70p 13171
20/05/2019 85.40p 90.86p 85.40p 89.60p 92143
17/05/2019 85.40p 86.80p 85.40p 85.40p 2357
16/05/2019 85.40p 86.80p 85.40p 85.40p 3314
15/05/2019 85.40p 86.66p 85.40p 85.40p 2814
14/05/2019 85.40p 85.40p 85.40p 85.40p 0
13/05/2019 85.40p 86.80p 85.40p 85.40p 8421
10/05/2019 85.40p 86.73p 85.40p 85.40p 15000
09/05/2019 85.40p 86.80p 85.40p 85.40p 12786
08/05/2019 85.40p 86.80p 85.40p 85.40p 10079
07/05/2019 85.40p 86.66p 84.00p 85.40p 62143
03/05/2019 85.40p 86.66p 84.91p 85.40p 13714
02/05/2019 85.40p 85.40p 85.40p 85.40p 0
01/05/2019 85.40p 86.66p 84.84p 85.40p 6571
30/04/2019 85.40p 86.80p 84.70p 85.40p 21329
29/04/2019 85.40p 86.66p 84.28p 85.40p 36379
26/04/2019 85.40p 86.66p 85.40p 85.40p 33936
25/04/2019 86.10p 86.24p 84.17p 85.40p 180500
24/04/2019 84.70p 88.20p 84.70p 86.10p 39707
23/04/2019 82.95p 86.66p 82.95p 84.70p 30279
18/04/2019 82.95p 82.95p 82.46p 82.95p 12500
17/04/2019 82.95p 83.96p 82.39p 82.95p 149500
16/04/2019 82.95p 84.53p 82.33p 82.95p 6314
15/04/2019 82.95p 83.72p 81.20p 82.95p 77229
12/04/2019 82.95p 82.95p 81.48p 82.95p 614
11/04/2019 82.95p 83.72p 82.95p 82.95p 2386
10/04/2019 83.30p 84.70p 81.48p 82.95p 16064
09/04/2019 83.30p 84.00p 81.20p 83.30p 108050
08/04/2019 83.30p 83.86p 81.20p 83.30p 37643
05/04/2019 83.30p 84.00p 81.41p 83.30p 41057
04/04/2019 83.30p 83.96p 80.75p 83.30p 34757
03/04/2019 83.30p 83.30p 81.35p 83.30p 1429
02/04/2019 83.30p 83.99p 81.90p 83.30p 21571
01/04/2019 83.30p 83.30p 81.90p 83.30p 13264
29/03/2019 83.30p 83.99p 83.30p 83.30p 49343
28/03/2019 83.30p 83.99p 81.20p 83.30p 41714
27/03/2019 83.30p 83.30p 83.30p 83.30p 37179
26/03/2019 83.30p 83.86p 81.90p 83.30p 4729
25/03/2019 83.30p 84.00p 81.62p 83.30p 12071
22/03/2019 83.30p 84.00p 83.30p 83.30p 6836
21/03/2019 83.30p 84.00p 81.48p 83.30p 20857
20/03/2019 84.00p 84.00p 84.00p 84.00p 71429
19/03/2019 83.30p 84.56p 81.62p 84.00p 15600
18/03/2019 82.60p 83.86p 81.20p 83.30p 75786
15/03/2019 84.00p 84.70p 84.00p 84.00p 1493
14/03/2019 86.10p 86.10p 81.20p 84.00p 34314
13/03/2019 86.10p 86.35p 85.40p 86.10p 36221
12/03/2019 86.10p 86.52p 86.10p 86.10p 1157
11/03/2019 86.10p 86.52p 84.00p 86.10p 27393
08/03/2019 85.40p 86.10p 85.40p 85.40p 152129
07/03/2019 85.40p 86.66p 85.40p 85.40p 1493
06/03/2019 85.40p 86.66p 85.40p 85.40p 6957
05/03/2019 85.40p 86.66p 85.40p 85.40p 5714
04/03/2019 85.40p 86.66p 85.40p 85.40p 38086
01/03/2019 85.40p 86.66p 85.40p 85.40p 5179
28/02/2019 86.10p 86.10p 85.40p 85.40p 2571
27/02/2019 86.10p 87.50p 84.00p 86.10p 39093
26/02/2019 86.10p 86.38p 86.10p 86.10p 7
25/02/2019 84.00p 88.20p 84.00p 86.10p 67321
22/02/2019 82.60p 82.60p 82.60p 82.60p 10571
21/02/2019 82.60p 82.60p 81.49p 82.60p 1250
20/02/2019 82.60p 82.60p 81.49p 82.60p 348786
19/02/2019 82.60p 82.60p 82.60p 82.60p 28571
18/02/2019 82.60p 82.60p 82.46p 82.60p 91579
15/02/2019 82.60p 82.60p 82.60p 82.60p 296329
14/02/2019 82.60p 82.60p 81.34p 82.60p 37571
13/02/2019 82.60p 82.60p 81.34p 82.60p 48857
12/02/2019 82.60p 82.60p 82.60p 82.60p 32136
11/02/2019 82.60p 82.60p 82.60p 82.60p 29164
08/02/2019 82.60p 82.60p 81.20p 82.60p 46064
07/02/2019 82.60p 82.60p 82.60p 82.60p 71429
06/02/2019 82.60p 82.60p 81.63p 82.60p 113214
05/02/2019 82.60p 82.60p 81.63p 82.60p 34571
04/02/2019 82.60p 82.60p 82.60p 82.60p 0
01/02/2019 82.60p 82.60p 81.63p 82.60p 2429
31/01/2019 82.60p 82.60p 81.55p 82.60p 44557
30/01/2019 82.60p 82.60p 81.55p 82.60p 8000
29/01/2019 82.60p 82.60p 81.55p 82.60p 41729
28/01/2019 82.60p 83.86p 81.20p 82.60p 31621
25/01/2019 82.60p 82.60p 82.60p 82.60p 25136
24/01/2019 82.60p 82.60p 82.60p 82.60p 0
23/01/2019 82.60p 82.60p 81.20p 82.60p 1429
22/01/2019 82.60p 82.60p 81.76p 82.60p 1786
21/01/2019 82.60p 82.60p 81.55p 82.60p 57836
18/01/2019 82.60p 82.60p 81.20p 82.60p 32971
17/01/2019 82.60p 82.60p 81.76p 82.60p 150764
16/01/2019 82.60p 82.60p 82.60p 82.60p 28571
15/01/2019 82.60p 82.60p 82.60p 82.60p 28571
14/01/2019 82.60p 83.07p 82.60p 82.60p 18029
11/01/2019 82.25p 84.00p 81.06p 82.60p 33443
10/01/2019 82.25p 84.00p 82.25p 82.25p 20829
09/01/2019 82.25p 82.25p 81.90p 82.25p 10929
08/01/2019 82.25p 84.00p 81.90p 82.25p 30336
07/01/2019 82.25p 83.96p 81.76p 82.25p 3214
04/01/2019 82.25p 82.88p 82.25p 82.25p 1307
03/01/2019 82.25p 83.30p 82.25p 82.25p 97857
02/01/2019 82.25p 82.25p 81.93p 82.25p 5357
31/12/2018 82.25p 82.25p 82.25p 82.25p 0
28/12/2018 82.25p 83.30p 82.25p 82.25p 3814
27/12/2018 82.60p 82.60p 80.92p 82.25p 15714
24/12/2018 82.60p 83.65p 82.60p 82.60p 28571
21/12/2018 82.60p 83.30p 82.25p 82.60p 37250
20/12/2018 82.60p 82.60p 82.60p 82.60p 36114
19/12/2018 82.60p 83.30p 82.60p 82.60p 714
18/12/2018 81.55p 84.00p 79.17p 82.60p 29393
17/12/2018 81.55p 83.65p 81.55p 81.55p 28621
14/12/2018 83.65p 83.65p 82.95p 83.65p 37143
13/12/2018 83.65p 84.70p 82.95p 83.65p 85207
12/12/2018 83.65p 83.65p 82.60p 83.65p 31693
11/12/2018 83.65p 83.65p 82.61p 83.65p 29286
10/12/2018 84.00p 84.00p 82.62p 83.65p 15564
07/12/2018 84.00p 84.00p 83.31p 84.00p 31536
06/12/2018 84.00p 84.28p 84.00p 84.00p 5900
05/12/2018 84.00p 84.00p 83.31p 84.00p 1000
04/12/2018 84.00p 84.00p 84.00p 84.00p 0
03/12/2018 84.00p 84.00p 83.68p 84.00p 2336
30/11/2018 84.00p 84.00p 83.65p 84.00p 19007
29/11/2018 84.00p 84.28p 83.65p 84.00p 22729
28/11/2018 83.65p 84.28p 83.58p 84.00p 50464
27/11/2018 83.65p 84.70p 83.65p 83.65p 50000
26/11/2018 83.65p 83.86p 83.31p 83.65p 101650
23/11/2018 83.65p 84.00p 83.31p 83.65p 48143
22/11/2018 83.65p 84.70p 83.02p 83.65p 74379
21/11/2018 83.65p 84.14p 83.65p 83.65p 237143
20/11/2018 83.65p 84.70p 83.65p 83.65p 28571
19/11/2018 83.65p 84.70p 83.65p 83.65p 3571
16/11/2018 83.65p 84.39p 83.65p 83.65p 50
15/11/2018 83.65p 84.14p 83.65p 83.65p 1086
14/11/2018 83.65p 84.70p 83.65p 83.65p 29750
13/11/2018 83.65p 84.70p 83.65p 83.65p 39643
12/11/2018 83.30p 84.00p 83.30p 83.65p 29000
09/11/2018 82.95p 84.00p 82.60p 83.30p 18571
08/11/2018 79.80p 84.00p 79.80p 82.95p 51429
07/11/2018 79.80p 82.95p 79.80p 79.80p 12043
06/11/2018 79.80p 82.95p 79.80p 79.80p 1200
05/11/2018 79.80p 82.95p 78.40p 79.80p 269693
02/11/2018 79.80p 81.90p 78.40p 79.80p 86886
01/11/2018 79.80p 79.80p 79.80p 79.80p 42857
31/10/2018 79.80p 79.80p 79.80p 79.80p 87500
30/10/2018 79.80p 82.25p 76.30p 79.80p 138850
29/10/2018 79.80p 80.50p 76.65p 79.80p 83350
26/10/2018 79.80p 79.80p 79.80p 79.80p 0
25/10/2018 79.80p 79.80p 79.80p 79.80p 42857
24/10/2018 79.80p 83.30p 76.33p 79.80p 63179
23/10/2018 80.85p 83.30p 76.30p 79.10p 103143
22/10/2018 80.85p 80.85p 78.40p 80.85p 64079
19/10/2018 80.85p 80.85p 78.40p 80.85p 36900
18/10/2018 80.85p 80.85p 80.85p 80.85p 45400
17/10/2018 80.85p 80.85p 78.43p 80.85p 91100
16/10/2018 80.85p 80.85p 77.00p 80.85p 6441693
15/10/2018 80.85p 80.85p 78.43p 80.85p 128407
12/10/2018 80.85p 80.85p 78.40p 80.85p 39171
11/10/2018 80.85p 81.90p 78.40p 80.85p 128243
10/10/2018 84.70p 84.70p 80.51p 82.25p 41564
09/10/2018 85.75p 88.20p 82.74p 84.70p 69907
08/10/2018 86.80p 86.80p 82.74p 85.75p 31086
05/10/2018 86.80p 87.92p 84.28p 86.80p 27621
04/10/2018 86.80p 89.32p 84.28p 86.80p 8986
03/10/2018 88.20p 89.32p 84.14p 86.80p 58579
02/10/2018 88.20p 89.60p 88.20p 88.20p 36964
01/10/2018 88.20p 88.90p 88.20p 88.20p 166457
28/09/2018 88.20p 88.20p 85.40p 88.20p 11857
27/09/2018 88.20p 88.90p 85.40p 88.20p 4600
26/09/2018 90.30p 90.58p 86.17p 88.20p 13707
25/09/2018 91.00p 91.00p 87.50p 90.30p 23300
24/09/2018 91.00p 91.00p 87.50p 91.00p 21800
21/09/2018 91.00p 91.00p 87.50p 91.00p 9964
20/09/2018 91.00p 91.00p 90.72p 91.00p 543
19/09/2018 91.00p 91.00p 91.00p 91.00p 5479
18/09/2018 91.00p 91.70p 87.64p 91.00p 28036
17/09/2018 91.00p 91.00p 87.50p 91.00p 28571
14/09/2018 91.00p 93.45p 87.71p 91.00p 41786
13/09/2018 87.85p 93.10p 87.85p 91.00p 210664
12/09/2018 87.85p 87.85p 87.85p 87.85p 1429
11/09/2018 87.85p 91.00p 87.85p 87.85p 321
10/09/2018 87.85p 87.85p 87.85p 87.85p 0
07/09/2018 87.85p 91.00p 87.85p 87.85p 1816136
06/09/2018 87.85p 88.90p 85.40p 87.85p 59436
05/09/2018 87.85p 87.85p 87.85p 87.85p 62107
04/09/2018 87.85p 90.16p 86.38p 87.85p 197379
03/09/2018 88.55p 89.60p 88.55p 88.55p 5579
31/08/2018 88.55p 88.55p 85.40p 88.55p 145714
30/08/2018 88.55p 88.55p 86.10p 88.55p 37071
29/08/2018 89.60p 89.60p 89.60p 89.60p 0
28/08/2018 89.60p 89.60p 89.60p 89.60p 0
24/08/2018 88.90p 92.40p 87.21p 89.60p 30000

*Close Price adjusted for both dividends and splits