Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/08/2018 85.75p 91.00p 85.75p 88.90p 34314
22/08/2018 84.70p 87.36p 84.70p 85.75p 17143
21/08/2018 84.70p 84.70p 84.70p 84.70p 0
20/08/2018 84.70p 84.70p 81.90p 84.70p 76214
17/08/2018 84.00p 85.82p 84.00p 84.70p 13564
16/08/2018 84.00p 86.10p 81.90p 84.00p 79250
15/08/2018 81.90p 84.00p 81.90p 84.00p 22857
14/08/2018 81.90p 82.32p 81.90p 81.90p 31964
13/08/2018 81.90p 82.60p 81.48p 81.90p 16179
10/08/2018 81.90p 82.60p 81.90p 81.90p 12086
09/08/2018 81.90p 81.90p 81.90p 81.90p 57143
08/08/2018 81.90p 81.90p 81.34p 81.90p 16750
07/08/2018 81.90p 81.90p 81.48p 81.90p 12293
06/08/2018 81.90p 81.90p 81.90p 81.90p 53571
03/08/2018 81.90p 81.90p 81.48p 81.90p 23614
02/08/2018 81.90p 81.90p 81.48p 81.90p 145086
01/08/2018 87.85p 88.20p 81.90p 81.90p 40686
31/07/2018 87.85p 88.42p 84.70p 87.85p 35050
30/07/2018 83.30p 88.90p 82.60p 87.85p 38357
27/07/2018 82.60p 82.60p 82.60p 82.60p 142857
26/07/2018 82.60p 82.64p 82.60p 82.60p 2071
25/07/2018 82.60p 82.64p 81.90p 82.60p 50714
24/07/2018 82.95p 82.95p 81.90p 82.60p 24286
23/07/2018 87.50p 87.50p 82.95p 82.95p 17857
20/07/2018 87.15p 88.90p 87.15p 87.50p 2236
19/07/2018 87.15p 88.20p 85.54p 87.15p 28414
18/07/2018 85.75p 86.10p 85.54p 86.10p 1000
17/07/2018 85.75p 86.59p 85.75p 85.75p 714
16/07/2018 84.70p 85.75p 84.70p 85.75p 15129
13/07/2018 84.35p 85.38p 84.14p 84.70p 43029
12/07/2018 84.00p 85.37p 84.00p 84.35p 14300
11/07/2018 84.00p 84.00p 83.05p 84.00p 11429
10/07/2018 82.95p 84.00p 82.95p 84.00p 34964
09/07/2018 81.55p 82.95p 81.55p 82.95p 50000
06/07/2018 79.45p 81.55p 79.45p 81.55p 6264
05/07/2018 78.40p 79.70p 78.40p 79.45p 10714
04/07/2018 78.40p 78.40p 78.40p 78.40p 0
03/07/2018 78.40p 79.03p 77.00p 78.40p 15836
02/07/2018 78.40p 79.03p 77.00p 78.40p 22693
29/06/2018 84.00p 84.00p 77.00p 79.80p 16243
28/06/2018 84.00p 84.00p 84.00p 84.00p 650
27/06/2018 84.00p 84.00p 81.90p 84.00p 3571
26/06/2018 84.00p 84.00p 81.20p 84.00p 10707
25/06/2018 83.30p 83.30p 80.50p 83.30p 4292857
22/06/2018 83.30p 83.30p 81.90p 83.30p 6557778
21/06/2018 83.30p 83.30p 83.30p 83.30p 126679
20/06/2018 83.30p 83.30p 82.04p 83.30p 148857
19/06/2018 83.30p 83.30p 80.33p 83.30p 17714
18/06/2018 83.30p 83.30p 79.80p 83.30p 98929
15/06/2018 83.30p 83.83p 83.30p 83.30p 53286
14/06/2018 83.30p 83.86p 79.80p 83.30p 83464
13/06/2018 83.30p 84.00p 79.80p 83.30p 44093
12/06/2018 83.30p 84.00p 81.20p 83.30p 9321
11/06/2018 83.30p 83.30p 81.20p 83.30p 1071
08/06/2018 83.30p 84.00p 83.30p 83.30p 1786
07/06/2018 83.30p 84.00p 81.20p 83.30p 21186
06/06/2018 83.30p 84.00p 83.30p 83.30p 17857
05/06/2018 83.30p 83.30p 81.20p 83.30p 36
04/06/2018 82.60p 86.45p 79.80p 83.30p 71371
01/06/2018 82.60p 84.00p 79.80p 82.60p 11121
31/05/2018 82.60p 82.60p 82.60p 82.60p 0
30/05/2018 82.60p 84.00p 81.90p 82.60p 1844043
29/05/2018 82.60p 84.00p 82.60p 82.60p 150286
25/05/2018 82.60p 82.60p 82.60p 82.60p 17857
24/05/2018 82.60p 82.74p 79.80p 82.60p 69393
23/05/2018 82.60p 82.60p 82.60p 82.60p 0
22/05/2018 82.60p 82.95p 82.60p 82.60p 3129
21/05/2018 82.60p 82.95p 82.60p 82.60p 1550
18/05/2018 82.60p 82.95p 82.60p 82.60p 7386
17/05/2018 82.60p 84.00p 79.80p 82.60p 114964
16/05/2018 83.65p 83.65p 80.50p 82.60p 25229
15/05/2018 83.65p 83.65p 83.15p 83.65p 2857
14/05/2018 83.65p 84.22p 80.65p 83.65p 51543
11/05/2018 83.65p 83.65p 80.65p 83.65p 42893
10/05/2018 83.65p 83.65p 83.15p 83.65p 12071
09/05/2018 83.65p 83.65p 80.50p 83.65p 44721
08/05/2018 83.65p 83.65p 80.65p 83.65p 22507
04/05/2018 83.65p 83.65p 83.15p 83.65p 63236
03/05/2018 83.65p 83.65p 80.65p 83.65p 32571
02/05/2018 83.65p 83.65p 80.50p 83.65p 60557
01/05/2018 83.65p 83.65p 80.65p 83.65p 64614
30/04/2018 84.00p 84.00p 80.65p 83.65p 168614
27/04/2018 84.00p 84.00p 81.20p 84.00p 16686921
26/04/2018 84.00p 84.00p 81.20p 84.00p 10929
25/04/2018 84.00p 84.00p 83.30p 84.00p 53571
24/04/2018 84.00p 84.00p 81.20p 84.00p 9593
23/04/2018 84.00p 84.00p 83.58p 84.00p 95250
20/04/2018 84.00p 84.00p 84.00p 84.00p 0
19/04/2018 84.00p 84.00p 81.20p 84.00p 4107
18/04/2018 84.00p 84.70p 81.20p 84.00p 20114
17/04/2018 84.00p 84.00p 84.00p 84.00p 0
16/04/2018 84.00p 84.00p 80.78p 84.00p 113343
13/04/2018 84.70p 84.70p 81.20p 84.00p 20593
12/04/2018 84.70p 84.70p 84.00p 84.70p 414
11/04/2018 84.70p 84.70p 84.70p 84.70p 0
10/04/2018 85.40p 85.40p 82.60p 84.70p 17936
09/04/2018 85.40p 85.40p 85.40p 85.40p 35714
06/04/2018 85.40p 85.40p 82.60p 85.40p 43429
05/04/2018 85.40p 86.79p 83.09p 85.40p 12000
04/04/2018 83.30p 86.79p 83.09p 85.40p 108486
03/04/2018 85.05p 86.80p 82.60p 83.30p 168929
29/03/2018 86.10p 87.43p 82.60p 85.05p 36507
28/03/2018 85.40p 87.43p 82.90p 85.40p 27357
27/03/2018 85.40p 85.40p 85.40p 85.40p 262143
26/03/2018 85.40p 87.43p 85.40p 85.40p 3429
23/03/2018 86.10p 87.43p 82.60p 85.40p 50271
22/03/2018 86.10p 87.85p 82.90p 86.10p 7357
21/03/2018 86.10p 87.85p 82.90p 86.10p 37786
20/03/2018 86.10p 87.85p 82.90p 86.10p 49357
19/03/2018 85.75p 88.06p 83.45p 86.10p 157643
16/03/2018 85.75p 88.90p 83.45p 85.75p 513521
15/03/2018 86.10p 88.06p 84.21p 85.75p 15679
14/03/2018 86.45p 88.06p 85.54p 86.45p 23571
13/03/2018 86.45p 88.06p 84.84p 86.45p 736
12/03/2018 86.45p 87.15p 84.84p 86.45p 143857
09/03/2018 86.45p 88.20p 84.72p 86.45p 31214
08/03/2018 86.45p 86.45p 84.72p 86.45p 7143
07/03/2018 86.45p 87.93p 84.72p 86.45p 10143
06/03/2018 85.75p 86.80p 84.72p 86.45p 15007
05/03/2018 85.05p 86.80p 83.31p 85.75p 118671
02/03/2018 85.05p 85.40p 82.74p 85.05p 9957
01/03/2018 85.75p 85.75p 82.60p 85.05p 75093
28/02/2018 82.25p 86.80p 80.99p 85.75p 1194864
27/02/2018 81.55p 84.00p 79.80p 82.25p 310743
26/02/2018 82.60p 84.00p 79.80p 81.55p 2200
23/02/2018 76.65p 76.65p 76.65p 76.65p 0
22/02/2018 76.65p 77.98p 76.65p 76.65p 12743
21/02/2018 76.65p 77.84p 76.65p 76.65p 2550
20/02/2018 76.65p 76.65p 75.74p 76.65p 9286
19/02/2018 76.65p 77.98p 75.64p 76.65p 158921
16/02/2018 76.65p 76.65p 76.65p 76.65p 0
15/02/2018 76.65p 77.70p 76.65p 76.65p 155600
14/02/2018 76.65p 76.65p 75.04p 76.65p 2143
13/02/2018 76.65p 76.65p 76.65p 76.65p 0
12/02/2018 76.65p 76.65p 75.04p 76.65p 621
09/02/2018 76.65p 76.65p 74.90p 76.65p 19857
08/02/2018 76.65p 76.65p 75.04p 76.65p 4543
07/02/2018 76.65p 77.84p 76.65p 76.65p 23507
06/02/2018 79.80p 79.80p 75.04p 76.65p 23400
05/02/2018 80.15p 80.15p 77.70p 80.15p 142314
02/02/2018 80.15p 82.32p 80.15p 80.15p 25464
01/02/2018 80.15p 82.32p 77.70p 80.15p 65000
31/01/2018 80.15p 82.32p 80.15p 80.15p 56871
30/01/2018 80.15p 82.32p 80.15p 80.15p 3807
29/01/2018 80.15p 82.32p 77.70p 80.15p 17757
26/01/2018 80.15p 82.32p 80.15p 80.15p 42736
25/01/2018 80.15p 82.32p 78.40p 80.15p 27143
24/01/2018 80.15p 82.32p 78.40p 80.15p 8807
23/01/2018 80.15p 82.46p 80.15p 80.15p 35714
22/01/2018 80.15p 81.76p 78.40p 80.15p 37207
19/01/2018 80.15p 80.15p 78.40p 80.15p 5000
18/01/2018 80.15p 81.90p 80.08p 80.15p 114571
17/01/2018 80.15p 81.20p 78.40p 80.15p 377893
16/01/2018 80.15p 81.20p 77.98p 80.15p 74157
15/01/2018 80.15p 80.15p 77.98p 80.15p 143229
12/01/2018 80.15p 80.15p 77.70p 80.15p 4857
11/01/2018 80.15p 81.20p 80.15p 80.15p 1579
10/01/2018 80.15p 80.15p 77.70p 80.15p 6507
09/01/2018 80.15p 81.90p 80.15p 80.15p 35986
08/01/2018 80.15p 81.90p 77.70p 80.15p 178436
05/01/2018 80.15p 81.90p 80.15p 80.15p 2757
04/01/2018 81.20p 82.60p 77.70p 80.15p 18721
03/01/2018 81.20p 81.20p 81.20p 81.20p 0
02/01/2018 81.20p 82.60p 77.70p 81.20p 15036
29/12/2017 81.20p 81.20p 81.20p 81.20p 0
28/12/2017 81.20p 81.20p 81.20p 81.20p 0
27/12/2017 81.20p 81.20p 81.20p 81.20p 0
22/12/2017 81.20p 82.46p 81.20p 81.20p 5436
21/12/2017 81.20p 81.20p 77.70p 81.20p 4243
20/12/2017 81.20p 82.60p 81.20p 81.20p 3579
19/12/2017 81.20p 81.20p 77.98p 81.20p 10450
18/12/2017 81.20p 81.20p 81.20p 81.20p 0
15/12/2017 81.20p 81.20p 77.98p 81.20p 1300
14/12/2017 79.80p 81.20p 78.54p 81.20p 357
13/12/2017 80.50p 82.32p 79.80p 79.80p 5214
12/12/2017 83.65p 84.56p 80.50p 80.50p 13400
11/12/2017 83.65p 84.56p 81.90p 83.65p 10000
08/12/2017 83.30p 84.98p 79.94p 83.65p 38100
07/12/2017 83.30p 83.30p 80.85p 83.30p 3000
06/12/2017 83.30p 85.40p 80.85p 83.30p 13079
05/12/2017 83.30p 83.30p 83.30p 83.30p 13936
04/12/2017 83.30p 83.30p 81.90p 83.30p 1607
01/12/2017 83.30p 83.30p 83.30p 83.30p 0
30/11/2017 83.30p 86.10p 83.30p 83.30p 3571
29/11/2017 83.30p 83.30p 81.90p 83.30p 2429
28/11/2017 83.30p 86.10p 83.30p 83.30p 2336
27/11/2017 80.50p 83.30p 80.50p 83.30p 13214
24/11/2017 80.50p 81.90p 80.50p 80.50p 98571
23/11/2017 80.50p 81.90p 80.50p 80.50p 4893
22/11/2017 80.50p 80.50p 80.50p 80.50p 0
21/11/2017 80.50p 80.50p 80.50p 80.50p 49000
20/11/2017 80.50p 81.20p 78.75p 80.50p 13900
17/11/2017 80.50p 80.50p 80.50p 80.50p 0
16/11/2017 80.50p 80.50p 78.40p 80.50p 7143
15/11/2017 81.20p 81.98p 80.50p 80.50p 17857
14/11/2017 81.20p 81.20p 81.20p 81.20p 104286
13/11/2017 81.20p 82.18p 79.10p 81.20p 14179
10/11/2017 81.20p 82.18p 78.40p 81.20p 33036
09/11/2017 81.20p 81.20p 79.10p 81.20p 14286
08/11/2017 81.20p 81.20p 81.20p 81.20p 0

*Close Price adjusted for both dividends and splits