Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
29/05/2020 199.50p 200.76p 199.50p 199.50p 37229
28/05/2020 199.50p 201.60p 199.50p 199.50p 823414
27/05/2020 196.70p 210.00p 196.00p 197.40p 87450
26/05/2020 191.10p 198.80p 191.10p 196.70p 101300
22/05/2020 189.70p 193.20p 187.60p 191.10p 19407
21/05/2020 194.60p 194.60p 170.80p 189.70p 24423150
20/05/2020 194.60p 195.93p 189.00p 194.60p 15564
19/05/2020 194.60p 196.00p 189.00p 194.60p 17221
18/05/2020 194.60p 199.64p 189.70p 196.00p 26450
15/05/2020 187.60p 197.40p 182.00p 194.60p 30793
14/05/2020 187.60p 192.61p 184.80p 187.60p 59743
13/05/2020 187.60p 193.20p 182.14p 187.60p 1359186
12/05/2020 187.60p 193.07p 182.14p 187.60p 50936
11/05/2020 182.00p 193.06p 179.34p 187.60p 36179
07/05/2020 180.60p 189.00p 178.50p 182.00p 13907
06/05/2020 175.00p 184.80p 175.00p 180.60p 21929
05/05/2020 175.00p 181.16p 175.00p 175.00p 17043
04/05/2020 173.60p 181.30p 173.60p 175.00p 254336
01/05/2020 172.20p 179.20p 172.20p 173.60p 77350
30/04/2020 173.60p 178.98p 168.22p 173.60p 541093
29/04/2020 162.40p 176.87p 162.40p 165.20p 75257
28/04/2020 156.10p 169.40p 154.63p 162.40p 48907
27/04/2020 156.10p 156.10p 154.70p 156.10p 884850
24/04/2020 156.10p 160.91p 154.70p 156.10p 17457
23/04/2020 156.10p 161.00p 153.75p 156.10p 19329
22/04/2020 154.70p 158.64p 152.60p 156.10p 315014
21/04/2020 154.00p 159.46p 148.40p 154.70p 668307
20/04/2020 151.20p 155.68p 147.00p 151.20p 19171
17/04/2020 149.10p 156.80p 149.10p 151.20p 21486
16/04/2020 149.10p 150.08p 144.20p 149.10p 1148514
15/04/2020 149.10p 154.00p 144.55p 149.10p 10621
14/04/2020 149.10p 154.00p 144.55p 154.00p 41779
09/04/2020 149.10p 150.37p 145.29p 149.10p 58721
08/04/2020 149.10p 150.37p 142.80p 149.10p 306571
07/04/2020 148.40p 154.00p 142.80p 149.10p 22450
06/04/2020 149.10p 152.88p 144.20p 148.40p 17514
03/04/2020 149.10p 153.42p 144.34p 149.10p 36757
02/04/2020 149.10p 153.42p 144.20p 149.10p 8379
01/04/2020 149.10p 149.10p 142.80p 149.10p 14143
31/03/2020 149.10p 153.51p 143.50p 149.10p 137150
30/03/2020 150.50p 153.93p 143.50p 149.10p 1886129
27/03/2020 153.30p 157.71p 145.88p 150.50p 65686
26/03/2020 153.30p 157.71p 147.25p 153.30p 10057
25/03/2020 130.20p 154.70p 126.00p 154.70p 66257
24/03/2020 130.20p 130.20p 124.89p 130.20p 22143
23/03/2020 131.60p 131.60p 124.89p 130.20p 554143
20/03/2020 122.50p 138.60p 121.10p 134.40p 45886
19/03/2020 122.50p 122.50p 119.00p 122.50p 531557
18/03/2020 122.50p 122.50p 119.00p 122.50p 191879
17/03/2020 122.50p 122.50p 119.00p 122.50p 65514
16/03/2020 133.70p 133.70p 116.20p 122.50p 142971
13/03/2020 143.50p 143.50p 126.00p 135.80p 1699336
12/03/2020 147.00p 147.00p 140.00p 143.50p 57886
11/03/2020 161.00p 163.66p 142.80p 150.50p 396043
10/03/2020 161.00p 164.36p 161.00p 161.00p 220514
09/03/2020 162.40p 165.20p 157.08p 161.00p 41107
06/03/2020 167.30p 168.00p 165.35p 167.30p 28379
05/03/2020 168.70p 171.92p 165.20p 168.70p 48086
04/03/2020 168.70p 172.20p 165.90p 168.70p 19957
03/03/2020 170.80p 172.20p 165.20p 168.70p 109371
02/03/2020 168.00p 169.40p 165.20p 168.00p 89700
28/02/2020 168.00p 170.66p 163.80p 168.00p 329964
27/02/2020 177.10p 177.10p 160.30p 170.80p 131507
26/02/2020 180.60p 183.40p 176.51p 179.20p 37671
25/02/2020 180.60p 181.30p 178.50p 180.60p 15543
24/02/2020 183.40p 184.52p 179.20p 180.60p 28171
21/02/2020 180.60p 181.30p 179.55p 180.60p 51264
20/02/2020 180.60p 181.30p 179.55p 180.60p 8500
19/02/2020 180.60p 181.30p 179.55p 180.60p 6750
18/02/2020 181.30p 181.65p 179.55p 180.60p 168400
17/02/2020 181.30p 181.71p 180.60p 181.30p 151529

*Close Price adjusted for both dividends and splits