Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
08/02/2023 172.20p 176.40p 168.08p 172.20p 2671
07/02/2023 173.60p 179.20p 168.08p 172.20p 903593
06/02/2023 176.40p 179.20p 168.11p 173.60p 85607
03/02/2023 176.40p 179.20p 175.14p 176.40p 19971
02/02/2023 176.40p 179.14p 173.74p 176.40p 33600
01/02/2023 175.70p 179.20p 174.30p 179.20p 55214
31/01/2023 175.70p 177.76p 173.60p 175.70p 12686
30/01/2023 175.00p 177.80p 172.20p 175.70p 32936
27/01/2023 181.30p 183.40p 172.20p 175.00p 117786
26/01/2023 177.10p 183.40p 161.00p 181.30p 20556078
25/01/2023 179.20p 183.32p 168.00p 177.10p 3628072
24/01/2023 179.90p 183.32p 175.08p 179.20p 30750
23/01/2023 179.90p 184.80p 175.10p 184.80p 35207
20/01/2023 179.90p 184.24p 177.24p 179.90p 10686
19/01/2023 190.75p 191.14p 177.06p 179.90p 148936
18/01/2023 190.75p 195.21p 186.20p 190.75p 25293
17/01/2023 191.10p 191.80p 186.20p 191.10p 384664
16/01/2023 191.10p 193.55p 186.30p 191.10p 175793
13/01/2023 190.40p 195.90p 183.40p 191.10p 538086
12/01/2023 193.90p 198.70p 186.20p 191.10p 127329
11/01/2023 189.00p 202.72p 188.30p 196.00p 492300
10/01/2023 172.90p 191.80p 172.90p 189.00p 234293
09/01/2023 165.90p 168.00p 163.80p 165.90p 104543
06/01/2023 165.90p 171.50p 164.58p 165.90p 110907
05/01/2023 165.90p 166.60p 163.80p 165.90p 49136
04/01/2023 166.25p 170.24p 159.64p 165.90p 73093
03/01/2023 164.50p 168.00p 163.80p 164.50p 171514
30/12/2022 164.50p 164.50p 161.07p 164.50p 1729
29/12/2022 164.50p 164.50p 161.07p 164.50p 250
28/12/2022 164.50p 164.50p 161.00p 164.50p 26357
23/12/2022 164.50p 164.50p 161.07p 164.50p 714
22/12/2022 164.50p 167.93p 161.07p 164.50p 12621
21/12/2022 164.50p 164.50p 161.42p 164.50p 9579
20/12/2022 164.50p 168.00p 162.10p 164.50p 22250
19/12/2022 165.90p 168.00p 161.00p 164.50p 148393
16/12/2022 165.90p 170.80p 161.00p 170.80p 168493
15/12/2022 165.90p 167.02p 161.00p 165.90p 282121
14/12/2022 165.90p 167.30p 161.00p 165.90p 89443
13/12/2022 165.90p 167.58p 161.00p 165.90p 10571
12/12/2022 165.90p 167.72p 161.00p 165.90p 18150
09/12/2022 165.90p 165.90p 161.70p 165.90p 8086
08/12/2022 165.90p 168.70p 161.00p 161.00p 3871
07/12/2022 167.30p 169.40p 161.00p 165.90p 13950
06/12/2022 171.50p 171.50p 167.30p 167.30p 69136
05/12/2022 171.50p 172.20p 168.00p 171.50p 27679
02/12/2022 171.50p 172.20p 168.28p 171.50p 36064
01/12/2022 171.50p 172.20p 171.50p 171.50p 16521
30/11/2022 171.85p 172.76p 171.50p 171.50p 2086
29/11/2022 171.85p 172.90p 171.85p 171.85p 2514
28/11/2022 171.85p 173.45p 171.85p 171.85p 126336
25/11/2022 173.25p 175.00p 170.80p 171.85p 103557
24/11/2022 175.70p 176.19p 171.50p 173.25p 70907
23/11/2022 175.70p 176.40p 172.55p 175.70p 59286
22/11/2022 175.70p 176.55p 172.55p 175.70p 97264
21/11/2022 175.70p 176.68p 172.57p 175.70p 2557
18/11/2022 175.70p 176.82p 172.97p 175.70p 76914
17/11/2022 175.70p 175.70p 172.36p 175.70p 53229
16/11/2022 178.50p 178.50p 172.90p 175.70p 158464
15/11/2022 178.50p 181.16p 175.35p 178.50p 138614
14/11/2022 178.50p 181.47p 175.00p 178.50p 164721
11/11/2022 176.05p 182.00p 174.30p 178.50p 12686
10/11/2022 161.00p 186.90p 159.88p 177.10p 238550
09/11/2022 160.30p 165.06p 159.54p 160.30p 125379
08/11/2022 160.30p 165.20p 158.90p 163.80p 277929
07/11/2022 160.30p 165.20p 157.50p 159.60p 78057
04/11/2022 160.30p 163.52p 157.50p 159.60p 105507
03/11/2022 159.60p 163.52p 159.60p 159.60p 8464
02/11/2022 159.60p 165.20p 159.60p 159.60p 22329
01/11/2022 158.55p 165.20p 158.23p 159.60p 14957
31/10/2022 157.50p 163.10p 156.94p 158.55p 16614
28/10/2022 157.50p 161.00p 157.50p 157.50p 4800
27/10/2022 157.50p 161.00p 155.96p 157.50p 663257
26/10/2022 157.50p 161.00p 155.54p 157.50p 19271
25/10/2022 157.50p 161.00p 157.50p 157.50p 287714
24/10/2022 157.50p 161.00p 155.54p 157.50p 51271
21/10/2022 157.50p 160.86p 155.12p 157.50p 6407
20/10/2022 147.70p 160.86p 147.70p 157.50p 133586
19/10/2022 144.90p 149.80p 141.75p 147.70p 225329
18/10/2022 144.90p 149.10p 144.90p 144.90p 440729
17/10/2022 144.90p 148.04p 143.22p 144.90p 398586
14/10/2022 145.60p 148.12p 142.80p 145.60p 665007

*Close Price adjusted for both dividends and splits