Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
11/03/2021 175.00p 189.00p 175.00p 182.00p 49964
10/03/2021 175.00p 182.00p 168.00p 175.00p 29879
09/03/2021 175.00p 182.00p 168.00p 175.00p 1730379
08/03/2021 175.00p 182.00p 168.00p 175.00p 55236
05/03/2021 171.50p 176.82p 168.00p 175.00p 1166614
04/03/2021 168.00p 175.00p 161.00p 171.50p 151300
03/03/2021 166.60p 175.00p 161.00p 168.00p 2014507
02/03/2021 165.20p 172.20p 161.00p 166.60p 1785350
01/03/2021 165.20p 169.40p 161.00p 165.20p 3256593
26/02/2021 165.20p 168.00p 161.00p 165.20p 9286
25/02/2021 166.60p 172.20p 161.00p 166.60p 15014
24/02/2021 166.60p 172.20p 161.00p 166.60p 37700
23/02/2021 166.60p 168.00p 161.14p 166.60p 101679
22/02/2021 166.60p 172.20p 161.00p 166.60p 11250
19/02/2021 166.60p 172.20p 161.00p 166.60p 393779
18/02/2021 166.60p 172.20p 161.00p 166.60p 5307
17/02/2021 166.60p 172.20p 161.59p 166.60p 25986
16/02/2021 166.60p 171.64p 162.40p 166.60p 37957
15/02/2021 166.60p 172.20p 162.40p 166.60p 466629
12/02/2021 166.60p 171.50p 165.90p 166.60p 36221
11/02/2021 166.60p 172.20p 165.20p 166.60p 914414
10/02/2021 167.30p 172.97p 165.20p 166.60p 22921
09/02/2021 167.30p 172.97p 165.20p 167.30p 17371
08/02/2021 164.50p 172.97p 161.00p 167.30p 36136
05/02/2021 164.50p 168.00p 161.00p 164.50p 35379
04/02/2021 169.40p 173.32p 161.00p 164.50p 2587836
03/02/2021 175.00p 179.20p 166.71p 169.40p 375300
02/02/2021 180.60p 180.60p 168.28p 175.00p 1147021
01/02/2021 180.60p 182.00p 175.00p 180.60p 57107
29/01/2021 181.30p 187.60p 175.78p 180.60p 31014
28/01/2021 181.30p 184.80p 175.00p 181.30p 32814
27/01/2021 181.30p 186.90p 175.00p 181.30p 4679
26/01/2021 181.30p 187.47p 178.93p 181.30p 249643
25/01/2021 181.30p 187.60p 177.80p 181.30p 274429
22/01/2021 178.50p 187.60p 176.98p 181.30p 32643
21/01/2021 175.00p 181.30p 172.90p 178.50p 36100
20/01/2021 175.00p 175.00p 174.72p 175.00p 79921
19/01/2021 175.00p 181.86p 173.60p 175.00p 42779
18/01/2021 175.00p 176.40p 168.00p 175.00p 28050
15/01/2021 175.00p 179.20p 168.00p 175.00p 85214
14/01/2021 170.10p 175.00p 167.66p 175.00p 631329
13/01/2021 178.50p 179.20p 166.60p 170.10p 1908686
12/01/2021 182.70p 185.36p 175.37p 178.50p 52807
11/01/2021 191.10p 192.64p 182.00p 183.40p 54686
08/01/2021 191.10p 192.92p 189.00p 191.10p 94407
07/01/2021 191.10p 193.20p 189.00p 191.10p 145236
06/01/2021 191.10p 193.20p 189.91p 191.10p 18914
05/01/2021 191.10p 193.20p 189.84p 191.10p 16300
04/01/2021 191.10p 193.20p 189.00p 191.10p 1701950
31/12/2020 192.50p 193.90p 191.10p 191.10p 6121
30/12/2020 193.20p 193.32p 189.00p 192.50p 16929
29/12/2020 193.20p 194.60p 190.40p 193.20p 50371
24/12/2020 193.20p 194.60p 192.36p 193.20p 13614
23/12/2020 187.60p 196.00p 182.00p 193.20p 64500
22/12/2020 177.10p 189.00p 175.00p 187.60p 69629
21/12/2020 185.50p 189.00p 175.00p 178.50p 1165186
18/12/2020 185.50p 188.93p 182.00p 185.50p 13407
17/12/2020 183.40p 189.00p 154.00p 185.50p 21489164
16/12/2020 178.50p 187.60p 175.20p 183.40p 60479
15/12/2020 185.50p 185.50p 175.00p 178.50p 517950
14/12/2020 192.50p 196.00p 182.00p 185.50p 65164
11/12/2020 210.00p 210.00p 189.14p 192.50p 30193
10/12/2020 210.00p 210.00p 204.40p 210.00p 7264
09/12/2020 210.00p 210.00p 204.40p 210.00p 2557
08/12/2020 210.00p 210.00p 204.40p 210.00p 35200
07/12/2020 210.00p 215.60p 204.40p 210.00p 9107
04/12/2020 210.00p 212.10p 204.40p 210.00p 357493
03/12/2020 210.00p 214.90p 204.40p 210.00p 69186
02/12/2020 210.00p 215.60p 204.40p 210.00p 20107
01/12/2020 210.00p 210.00p 204.40p 210.00p 3443
30/11/2020 210.00p 212.24p 204.40p 210.00p 145607
27/11/2020 210.00p 210.00p 209.58p 210.00p 267479
26/11/2020 210.00p 210.00p 205.10p 210.00p 64350
25/11/2020 211.40p 211.40p 204.68p 210.00p 37543
24/11/2020 211.40p 211.40p 205.10p 211.40p 60650
23/11/2020 211.40p 211.68p 204.40p 211.40p 59807
20/11/2020 211.40p 212.10p 204.40p 211.40p 12007
19/11/2020 211.40p 215.60p 205.80p 211.40p 19600
18/11/2020 211.40p 218.40p 204.40p 211.40p 15421
17/11/2020 216.30p 218.40p 204.40p 211.40p 27193
16/11/2020 216.30p 216.30p 211.40p 216.30p 693
13/11/2020 216.30p 217.42p 211.40p 216.30p 21929
12/11/2020 216.30p 218.12p 210.00p 216.30p 19350
11/11/2020 216.30p 218.40p 210.00p 216.30p 3157
10/11/2020 216.30p 218.82p 210.70p 216.30p 27564
09/11/2020 219.80p 219.80p 210.00p 216.30p 19643
06/11/2020 221.90p 221.90p 217.00p 219.80p 17550
05/11/2020 222.60p 223.02p 217.00p 217.00p 10507
04/11/2020 221.90p 224.00p 221.06p 222.60p 91021
03/11/2020 221.90p 224.00p 219.80p 221.90p 39950
02/11/2020 220.50p 224.00p 217.00p 221.90p 30293
30/10/2020 220.50p 224.00p 217.70p 220.50p 87957
29/10/2020 219.80p 226.80p 217.00p 220.50p 72886
28/10/2020 210.00p 224.00p 210.00p 219.80p 218500
27/10/2020 210.00p 214.20p 207.48p 210.00p 31036
26/10/2020 210.00p 210.00p 207.48p 210.00p 23643
23/10/2020 210.00p 214.20p 205.80p 210.00p 22586
22/10/2020 210.00p 214.20p 208.74p 210.00p 11250
21/10/2020 210.00p 210.56p 210.00p 210.00p 1414
20/10/2020 214.90p 216.78p 209.45p 210.00p 14421
19/10/2020 214.90p 224.00p 209.44p 214.90p 471
16/10/2020 214.90p 220.37p 206.71p 214.90p 140479
15/10/2020 214.90p 215.46p 210.00p 214.90p 221471
14/10/2020 214.90p 215.46p 206.71p 214.90p 26057
13/10/2020 217.00p 217.00p 206.16p 214.90p 35986
12/10/2020 217.00p 217.70p 213.50p 217.00p 17307
09/10/2020 217.00p 217.00p 213.50p 217.00p 1179
08/10/2020 217.00p 217.00p 213.65p 217.00p 850
07/10/2020 217.00p 217.00p 213.50p 217.00p 61557
06/10/2020 217.00p 218.96p 217.00p 217.00p 61343
05/10/2020 217.00p 219.10p 210.28p 217.00p 8279
02/10/2020 217.00p 219.80p 213.50p 217.00p 9743
01/10/2020 217.00p 221.20p 213.50p 217.00p 226671
30/09/2020 217.00p 221.20p 213.64p 217.00p 3400
29/09/2020 217.00p 223.72p 213.50p 217.00p 14779
28/09/2020 210.70p 221.20p 210.70p 217.00p 31550
25/09/2020 207.20p 214.20p 207.20p 210.70p 25764
24/09/2020 203.00p 214.20p 203.00p 207.20p 26057
23/09/2020 203.00p 208.60p 197.01p 203.00p 11907
22/09/2020 203.00p 210.00p 199.26p 203.00p 35800
21/09/2020 228.90p 228.90p 198.80p 203.00p 41721
18/09/2020 229.60p 229.60p 219.80p 228.90p 23750
17/09/2020 231.70p 231.70p 222.96p 229.60p 8300
16/09/2020 231.70p 232.40p 222.96p 231.70p 5143
15/09/2020 231.70p 232.96p 225.54p 231.70p 19150
14/09/2020 231.70p 240.44p 222.96p 231.70p 159907
11/09/2020 231.70p 231.70p 224.00p 231.70p 8686
10/09/2020 231.70p 231.70p 222.85p 231.70p 54757
09/09/2020 231.70p 231.70p 224.00p 231.70p 11064
08/09/2020 231.70p 231.70p 225.40p 231.70p 637293
07/09/2020 231.70p 232.34p 224.71p 231.70p 16207
04/09/2020 231.70p 240.80p 222.60p 231.70p 45257
03/09/2020 231.70p 235.06p 225.40p 231.70p 2653222
02/09/2020 231.70p 235.48p 225.33p 231.70p 20636
01/09/2020 231.70p 235.87p 222.96p 231.70p 26750
28/08/2020 231.70p 235.34p 222.96p 231.70p 8522014
27/08/2020 228.20p 235.34p 222.60p 231.70p 22379
26/08/2020 231.70p 234.36p 222.96p 231.70p 34121
25/08/2020 236.60p 236.60p 222.96p 231.70p 31693
24/08/2020 236.60p 238.00p 231.00p 236.60p 24343
21/08/2020 236.60p 239.12p 231.00p 236.60p 7507
20/08/2020 236.60p 239.12p 231.22p 236.60p 3250
19/08/2020 236.60p 240.66p 231.00p 236.60p 21150
18/08/2020 236.60p 240.66p 231.70p 236.60p 1705279
17/08/2020 236.60p 240.66p 231.00p 236.60p 23700
14/08/2020 236.60p 240.66p 231.00p 236.60p 17357
13/08/2020 236.60p 240.80p 231.22p 236.60p 1843
12/08/2020 236.60p 241.98p 231.70p 236.60p 35486
11/08/2020 236.60p 242.20p 233.80p 236.60p 33921
10/08/2020 235.20p 242.20p 231.70p 236.60p 651779
07/08/2020 235.20p 240.80p 231.00p 235.20p 8014
06/08/2020 235.20p 242.20p 228.48p 235.20p 163093
05/08/2020 236.60p 241.50p 228.48p 235.20p 3076222
04/08/2020 228.20p 245.00p 228.20p 236.60p 68093
03/08/2020 214.20p 230.86p 214.20p 228.20p 409600
31/07/2020 214.20p 218.23p 212.10p 214.20p 33879
30/07/2020 204.40p 218.40p 203.20p 214.20p 129979
29/07/2020 197.40p 210.00p 195.16p 204.40p 29593
28/07/2020 197.40p 201.60p 195.16p 197.40p 12571
27/07/2020 196.00p 202.29p 195.16p 197.40p 6207
24/07/2020 199.50p 200.20p 196.14p 199.50p 10879
23/07/2020 199.50p 200.20p 196.00p 199.50p 24679
22/07/2020 199.50p 200.20p 196.14p 199.50p 3171
21/07/2020 199.50p 200.20p 196.28p 199.50p 22064
20/07/2020 199.50p 200.20p 196.00p 199.50p 1499871
17/07/2020 199.50p 199.50p 196.00p 199.50p 6793
16/07/2020 199.50p 199.50p 196.00p 199.50p 22621
15/07/2020 199.50p 199.50p 196.00p 199.50p 91293
14/07/2020 199.50p 200.20p 196.28p 199.50p 7286
13/07/2020 199.50p 200.43p 196.28p 199.50p 25479
10/07/2020 198.10p 200.20p 196.14p 199.50p 41271
09/07/2020 198.10p 200.20p 196.08p 198.10p 9271
08/07/2020 200.90p 203.00p 196.00p 198.10p 128393
07/07/2020 199.50p 202.30p 198.80p 200.90p 213679
06/07/2020 199.50p 203.00p 198.80p 199.50p 15686
03/07/2020 199.50p 202.30p 198.96p 199.50p 2721
02/07/2020 199.50p 202.16p 197.41p 199.50p 27829
01/07/2020 198.80p 202.86p 198.80p 199.50p 1375600
30/06/2020 199.50p 199.88p 196.70p 198.80p 6707
29/06/2020 199.50p 203.00p 196.00p 199.50p 40357
26/06/2020 199.50p 203.00p 196.14p 199.50p 52607
25/06/2020 199.50p 199.50p 198.80p 199.50p 10514
24/06/2020 199.50p 199.50p 196.28p 199.50p 10786
23/06/2020 199.50p 199.50p 196.28p 199.50p 10157
22/06/2020 199.50p 199.76p 196.01p 199.50p 50014
19/06/2020 196.70p 202.86p 196.00p 199.50p 35693
18/06/2020 199.50p 199.50p 196.00p 196.70p 36264
17/06/2020 199.50p 199.50p 196.00p 199.50p 46914
16/06/2020 203.00p 203.00p 196.00p 199.50p 52879
15/06/2020 203.00p 203.00p 196.00p 203.00p 419093
12/06/2020 203.00p 210.00p 196.00p 203.00p 46836
11/06/2020 203.00p 203.00p 196.00p 203.00p 49429
10/06/2020 203.00p 203.00p 200.62p 203.00p 14943
09/06/2020 203.00p 204.40p 196.00p 203.00p 21036
08/06/2020 203.00p 206.08p 196.00p 203.00p 50229
05/06/2020 203.00p 206.08p 199.71p 203.00p 25357
04/06/2020 203.00p 207.20p 197.40p 203.00p 244700
03/06/2020 200.90p 208.60p 200.90p 203.00p 21414
02/06/2020 199.50p 201.32p 198.80p 198.80p 31750
01/06/2020 199.50p 200.20p 198.15p 199.50p 318436

*Close Price adjusted for both dividends and splits