Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
21/10/2021 194.60p 194.60p 189.00p 193.90p 21771
20/10/2021 194.60p 195.16p 189.11p 194.60p 15421
19/10/2021 194.60p 195.30p 189.00p 194.60p 5286
18/10/2021 196.00p 196.00p 189.84p 194.60p 35471
15/10/2021 197.75p 197.75p 189.00p 196.00p 19107
14/10/2021 197.75p 203.00p 192.50p 197.75p 68357
13/10/2021 199.50p 199.50p 192.64p 197.75p 31729
12/10/2021 199.50p 200.34p 196.00p 199.50p 53257
11/10/2021 199.50p 200.34p 197.40p 199.50p 643586
08/10/2021 199.50p 200.48p 197.20p 199.50p 1871
07/10/2021 199.50p 201.32p 197.20p 199.50p 39800
06/10/2021 199.50p 201.46p 196.77p 199.50p 6921
05/10/2021 199.50p 203.00p 196.77p 199.50p 234536
04/10/2021 206.50p 206.50p 199.08p 203.00p 26636
01/10/2021 206.50p 208.25p 203.70p 206.50p 22450
30/09/2021 206.50p 206.50p 203.70p 206.50p 347971
29/09/2021 206.50p 206.50p 203.70p 206.50p 200836
28/09/2021 206.50p 206.50p 203.70p 206.50p 135750
27/09/2021 206.50p 210.00p 203.70p 206.50p 55350
24/09/2021 206.50p 209.30p 203.70p 206.50p 51243
23/09/2021 206.50p 206.50p 203.70p 206.50p 2614
22/09/2021 208.25p 208.60p 203.00p 206.50p 250886
21/09/2021 208.25p 210.03p 203.14p 208.25p 30507
20/09/2021 208.25p 208.25p 203.00p 208.25p 29436
17/09/2021 208.25p 210.00p 203.00p 208.25p 31193
16/09/2021 207.20p 208.25p 203.00p 208.25p 33443
15/09/2021 207.20p 207.76p 203.00p 207.20p 38671
14/09/2021 211.40p 211.40p 205.80p 207.20p 2007
13/09/2021 217.00p 217.00p 205.80p 211.40p 17264
10/09/2021 218.40p 221.76p 210.00p 217.00p 77721
09/09/2021 218.40p 218.40p 213.08p 218.40p 143064
08/09/2021 218.40p 218.96p 214.20p 218.40p 5357
07/09/2021 218.40p 218.71p 215.60p 218.40p 14557
06/09/2021 218.40p 218.40p 215.60p 218.40p 1636
03/09/2021 218.40p 218.40p 215.60p 218.40p 16886
02/09/2021 218.40p 224.00p 215.60p 218.40p 8764
01/09/2021 218.40p 224.00p 214.20p 218.40p 59464
31/08/2021 215.60p 221.76p 213.50p 218.40p 55114
27/08/2021 215.60p 215.99p 213.39p 215.60p 5793
26/08/2021 215.60p 216.16p 215.18p 215.60p 9014
25/08/2021 215.60p 216.16p 215.18p 215.60p 27486
24/08/2021 215.60p 216.02p 215.18p 215.60p 2500
23/08/2021 215.60p 216.30p 215.04p 215.60p 5107
20/08/2021 215.60p 218.34p 215.60p 215.60p 47964
19/08/2021 215.60p 218.34p 215.60p 215.60p 293421
18/08/2021 215.60p 218.40p 215.60p 215.60p 23371
17/08/2021 215.60p 217.00p 214.20p 215.60p 30329
16/08/2021 217.70p 218.82p 215.60p 215.60p 14786
13/08/2021 217.00p 219.80p 217.00p 217.00p 3807
12/08/2021 217.00p 218.40p 217.00p 217.00p 31357
11/08/2021 221.20p 221.20p 214.20p 217.00p 73107
10/08/2021 227.50p 227.50p 218.40p 221.90p 48850
09/08/2021 227.50p 228.90p 224.70p 227.50p 10850
06/08/2021 227.50p 228.48p 225.40p 227.50p 31671
05/08/2021 227.50p 228.48p 225.12p 227.50p 24786
04/08/2021 228.90p 231.00p 225.12p 227.50p 769357
03/08/2021 228.90p 231.84p 227.60p 228.90p 90721
02/08/2021 231.70p 233.80p 226.10p 228.90p 26071
30/07/2021 231.00p 232.85p 228.42p 231.70p 44007
29/07/2021 231.00p 232.96p 228.34p 231.00p 5521
28/07/2021 231.00p 233.24p 228.34p 231.00p 21543
27/07/2021 231.00p 233.80p 228.20p 231.00p 552186
26/07/2021 231.00p 235.76p 225.68p 231.00p 15631771
23/07/2021 231.00p 233.10p 226.28p 231.00p 679
22/07/2021 232.40p 238.00p 226.10p 231.00p 7471
21/07/2021 232.40p 234.08p 228.55p 232.40p 310186
20/07/2021 232.40p 233.88p 231.14p 232.40p 193364
19/07/2021 232.40p 232.40p 231.14p 232.40p 428693
16/07/2021 231.00p 238.00p 226.80p 232.40p 42714
15/07/2021 231.00p 235.20p 231.00p 231.00p 10021
14/07/2021 232.40p 238.00p 226.80p 231.00p 90079
13/07/2021 232.40p 238.00p 227.50p 232.40p 476871
12/07/2021 232.40p 238.00p 231.00p 232.40p 10243
09/07/2021 229.60p 232.40p 229.60p 232.40p 11171
08/07/2021 226.80p 230.30p 226.80p 229.60p 38943
07/07/2021 226.10p 228.06p 224.00p 226.80p 3243
06/07/2021 222.60p 226.10p 222.04p 226.10p 9286
05/07/2021 222.60p 225.40p 222.60p 222.60p 14779
02/07/2021 222.60p 228.20p 222.60p 228.20p 2079
01/07/2021 222.60p 225.40p 222.60p 222.60p 16721
30/06/2021 222.60p 225.34p 222.40p 222.60p 13950
29/06/2021 222.60p 223.86p 222.40p 222.60p 1721
28/06/2021 222.60p 225.26p 222.40p 222.60p 13164
25/06/2021 222.60p 225.34p 222.18p 222.60p 29500
24/06/2021 223.30p 223.30p 222.04p 222.60p 183964
23/06/2021 223.30p 227.78p 219.80p 223.30p 39486
22/06/2021 223.30p 228.20p 220.50p 223.30p 337936
21/06/2021 223.30p 228.20p 220.50p 223.30p 44543
18/06/2021 223.30p 228.10p 219.10p 219.10p 35186
17/06/2021 223.30p 228.20p 223.30p 223.30p 6471
16/06/2021 223.30p 228.20p 223.30p 223.30p 578436
15/06/2021 223.30p 228.20p 221.90p 223.30p 26529
14/06/2021 222.60p 228.20p 221.90p 223.30p 127007
11/06/2021 222.60p 226.72p 221.20p 222.60p 7736
10/06/2021 222.60p 226.80p 221.20p 222.60p 6114
09/06/2021 222.60p 226.72p 219.10p 222.60p 150543
08/06/2021 220.50p 226.80p 220.50p 222.60p 26914
07/06/2021 220.50p 226.80p 220.50p 220.50p 7621
04/06/2021 220.50p 226.80p 214.20p 220.50p 12343
03/06/2021 220.50p 221.48p 214.90p 220.50p 33714
02/06/2021 220.50p 220.50p 217.77p 220.50p 26786
01/06/2021 220.50p 221.48p 214.20p 220.50p 161093
28/05/2021 219.10p 221.48p 217.77p 219.10p 68793
27/05/2021 219.10p 221.62p 217.77p 219.10p 216079
26/05/2021 219.10p 221.62p 217.77p 219.10p 1371
25/05/2021 219.10p 221.76p 218.89p 219.10p 248107
24/05/2021 219.10p 222.60p 218.89p 219.10p 19150
21/05/2021 219.10p 221.76p 218.89p 219.10p 3864
20/05/2021 219.10p 221.76p 218.89p 219.10p 39293
19/05/2021 219.10p 223.44p 218.89p 219.10p 70371
18/05/2021 219.10p 222.60p 218.68p 219.10p 33879
17/05/2021 219.10p 223.58p 218.62p 219.10p 432557
14/05/2021 219.10p 219.10p 218.62p 219.10p 77707
13/05/2021 219.10p 219.10p 217.00p 219.10p 23721
12/05/2021 219.10p 223.72p 214.48p 219.10p 15071
11/05/2021 219.10p 223.72p 218.41p 219.10p 22686
10/05/2021 219.10p 223.72p 218.41p 219.10p 11893
07/05/2021 219.10p 224.00p 218.41p 219.10p 41014
06/05/2021 219.10p 222.04p 218.41p 219.10p 17936
05/05/2021 219.10p 224.00p 215.60p 219.10p 11450
04/05/2021 219.10p 223.72p 214.20p 219.10p 9364
30/04/2021 219.10p 223.72p 219.10p 219.10p 74943
29/04/2021 219.10p 223.72p 219.10p 219.10p 12364
28/04/2021 219.10p 223.72p 219.10p 219.10p 21079
27/04/2021 219.10p 224.00p 219.10p 219.10p 126864
26/04/2021 220.50p 225.48p 213.50p 220.50p 2846557
23/04/2021 224.70p 225.96p 219.80p 220.50p 108229
22/04/2021 213.50p 228.90p 213.50p 225.40p 147550
21/04/2021 203.00p 217.00p 203.00p 214.20p 1155286
20/04/2021 203.00p 210.00p 203.00p 203.00p 15307
19/04/2021 203.00p 210.00p 199.50p 203.00p 18350
16/04/2021 203.00p 210.00p 201.64p 203.00p 41629
15/04/2021 200.20p 209.86p 199.08p 203.00p 47664
14/04/2021 201.60p 207.20p 198.80p 200.20p 9550
13/04/2021 197.40p 207.20p 197.40p 201.60p 4507
12/04/2021 191.80p 201.60p 191.80p 197.40p 354493
09/04/2021 191.80p 196.00p 187.60p 191.80p 27471
08/04/2021 191.80p 196.00p 190.05p 191.80p 4257
07/04/2021 191.80p 196.00p 182.00p 191.80p 73136
06/04/2021 191.80p 196.00p 187.60p 191.80p 56579
01/04/2021 191.80p 195.92p 189.78p 191.80p 24657
31/03/2021 191.80p 195.86p 187.60p 191.80p 84721
30/03/2021 189.70p 195.86p 187.60p 191.80p 58850
29/03/2021 189.70p 191.80p 187.60p 189.70p 401271
26/03/2021 189.70p 191.80p 187.60p 189.70p 13036
25/03/2021 190.40p 193.14p 187.60p 189.70p 12386
24/03/2021 191.10p 193.20p 180.60p 191.10p 95007
23/03/2021 191.10p 193.20p 189.00p 191.10p 117643
22/03/2021 191.10p 193.20p 189.00p 191.10p 240771
19/03/2021 192.50p 196.00p 189.14p 191.10p 183536
18/03/2021 192.50p 196.00p 189.00p 192.50p 36479
17/03/2021 192.50p 196.00p 189.00p 192.50p 26771
16/03/2021 190.40p 196.00p 184.80p 192.50p 32986
15/03/2021 182.00p 191.80p 182.00p 190.40p 34964
12/03/2021 182.00p 189.00p 182.00p 182.00p 19750

*Close Price adjusted for both dividends and splits