Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/08/2019 115.50p 116.20p 113.68p 115.50p 39536
19/08/2019 115.50p 116.20p 113.40p 115.50p 85757
16/08/2019 119.00p 119.00p 113.54p 115.50p 60893
15/08/2019 119.00p 119.00p 117.60p 119.00p 181600
14/08/2019 119.00p 119.00p 117.74p 119.00p 15957
13/08/2019 119.70p 119.70p 119.00p 119.00p 72400
12/08/2019 119.70p 120.40p 117.75p 119.70p 95500
09/08/2019 119.70p 120.40p 117.60p 119.70p 100793
08/08/2019 120.75p 120.75p 117.89p 119.70p 36121
07/08/2019 120.75p 120.75p 118.65p 120.75p 155164
06/08/2019 121.80p 121.80p 118.59p 120.75p 11129
05/08/2019 123.20p 123.20p 119.34p 121.80p 6429
02/08/2019 122.50p 123.20p 121.88p 122.50p 24464
01/08/2019 122.50p 123.20p 122.50p 122.50p 50279
31/07/2019 122.50p 123.20p 122.50p 122.50p 1564
30/07/2019 122.50p 123.12p 122.50p 122.50p 36743
29/07/2019 120.75p 123.20p 120.40p 122.50p 325821
26/07/2019 119.00p 121.73p 119.00p 120.05p 57400
25/07/2019 118.30p 120.40p 118.30p 118.30p 118179
24/07/2019 118.30p 120.19p 118.30p 118.30p 3321
23/07/2019 116.90p 120.40p 116.90p 118.30p 43836
22/07/2019 115.50p 118.86p 115.50p 116.90p 44100
19/07/2019 115.50p 116.20p 114.80p 115.50p 36057
18/07/2019 115.85p 116.77p 114.80p 115.50p 38564
17/07/2019 113.40p 116.90p 113.40p 115.85p 107536
16/07/2019 111.30p 113.40p 110.88p 112.00p 13121
15/07/2019 109.55p 112.70p 109.48p 111.30p 32400
12/07/2019 109.20p 110.60p 109.20p 109.55p 1864
11/07/2019 107.80p 110.60p 107.80p 109.20p 16879
10/07/2019 107.80p 109.20p 106.82p 107.80p 1444050
09/07/2019 107.80p 109.20p 106.40p 107.80p 54886
08/07/2019 106.40p 107.10p 106.12p 106.40p 8571
05/07/2019 106.40p 106.40p 105.84p 106.40p 17564
04/07/2019 106.40p 106.40p 106.40p 106.40p 0
03/07/2019 106.40p 106.96p 105.00p 106.40p 63700
02/07/2019 106.40p 106.40p 105.59p 106.40p 2843
01/07/2019 106.40p 107.80p 105.28p 106.40p 35314
28/06/2019 106.40p 107.10p 105.28p 106.40p 593
27/06/2019 107.80p 107.80p 106.40p 106.40p 357
26/06/2019 107.80p 107.80p 105.28p 107.80p 9693
25/06/2019 107.80p 107.80p 105.28p 107.80p 20000
24/06/2019 107.80p 108.36p 105.00p 107.80p 20179
21/06/2019 107.10p 107.52p 106.40p 106.40p 3600
20/06/2019 107.10p 107.34p 106.68p 107.10p 16429
19/06/2019 108.50p 108.50p 106.40p 107.10p 56450
18/06/2019 106.40p 113.40p 106.40p 108.50p 212329
17/06/2019 99.40p 107.21p 99.40p 106.40p 71614
14/06/2019 92.40p 98.70p 92.40p 98.00p 392286
13/06/2019 92.40p 93.80p 92.40p 92.40p 10214
12/06/2019 92.40p 92.40p 91.77p 92.40p 14179
11/06/2019 91.70p 93.10p 91.70p 92.40p 43571
10/06/2019 91.70p 92.40p 91.00p 91.70p 77043
07/06/2019 91.70p 91.70p 91.70p 91.70p 0
06/06/2019 91.70p 92.40p 91.00p 91.70p 66257
05/06/2019 91.70p 91.70p 91.57p 91.70p 50000
04/06/2019 91.70p 92.36p 91.42p 91.70p 22829
03/06/2019 91.70p 92.40p 91.56p 91.70p 27664
31/05/2019 91.70p 91.70p 91.56p 91.70p 36
30/05/2019 91.70p 91.70p 91.70p 91.70p 648171
29/05/2019 91.70p 92.40p 91.49p 91.70p 25214
28/05/2019 91.70p 92.40p 91.35p 91.70p 90171
24/05/2019 90.30p 92.40p 89.60p 91.70p 103093
23/05/2019 92.40p 93.66p 91.00p 91.00p 173100
22/05/2019 91.70p 92.96p 91.00p 92.40p 47200
21/05/2019 90.30p 91.70p 89.88p 91.70p 13171
20/05/2019 85.40p 90.86p 85.40p 89.60p 92143
17/05/2019 85.40p 86.80p 85.40p 85.40p 2357
16/05/2019 85.40p 86.80p 85.40p 85.40p 3314
15/05/2019 85.40p 86.66p 85.40p 85.40p 2814
14/05/2019 85.40p 85.40p 85.40p 85.40p 0
13/05/2019 85.40p 86.80p 85.40p 85.40p 8421
10/05/2019 85.40p 86.73p 85.40p 85.40p 15000
09/05/2019 85.40p 86.80p 85.40p 85.40p 12786
08/05/2019 85.40p 86.80p 85.40p 85.40p 10079
07/05/2019 85.40p 86.66p 84.00p 85.40p 62143
03/05/2019 85.40p 86.66p 84.91p 85.40p 13714
02/05/2019 85.40p 85.40p 85.40p 85.40p 0
01/05/2019 85.40p 86.66p 84.84p 85.40p 6571
30/04/2019 85.40p 86.80p 84.70p 85.40p 21329
29/04/2019 85.40p 86.66p 84.28p 85.40p 36379
26/04/2019 85.40p 86.66p 85.40p 85.40p 33936
25/04/2019 86.10p 86.24p 84.17p 85.40p 180500
24/04/2019 84.70p 88.20p 84.70p 86.10p 39707
23/04/2019 82.95p 86.66p 82.95p 84.70p 30279
18/04/2019 82.95p 82.95p 82.46p 82.95p 12500
17/04/2019 82.95p 83.96p 82.39p 82.95p 149500
16/04/2019 82.95p 84.53p 82.33p 82.95p 6314
15/04/2019 82.95p 83.72p 81.20p 82.95p 77229
12/04/2019 82.95p 82.95p 81.48p 82.95p 614
11/04/2019 82.95p 83.72p 82.95p 82.95p 2386
10/04/2019 83.30p 84.70p 81.48p 82.95p 16064
09/04/2019 83.30p 84.00p 81.20p 83.30p 108050
08/04/2019 83.30p 83.86p 81.20p 83.30p 37643
05/04/2019 83.30p 84.00p 81.41p 83.30p 41057
04/04/2019 83.30p 83.96p 80.75p 83.30p 34757
03/04/2019 83.30p 83.30p 81.35p 83.30p 1429
02/04/2019 83.30p 83.99p 81.90p 83.30p 21571
01/04/2019 83.30p 83.30p 81.90p 83.30p 13264
29/03/2019 83.30p 83.99p 83.30p 83.30p 49343
28/03/2019 83.30p 83.99p 81.20p 83.30p 41714
27/03/2019 83.30p 83.30p 83.30p 83.30p 37179
26/03/2019 83.30p 83.86p 81.90p 83.30p 4729
25/03/2019 83.30p 84.00p 81.62p 83.30p 12071
22/03/2019 83.30p 84.00p 83.30p 83.30p 6836
21/03/2019 83.30p 84.00p 81.48p 83.30p 20857
20/03/2019 84.00p 84.00p 84.00p 84.00p 71429
19/03/2019 83.30p 84.56p 81.62p 84.00p 15600
18/03/2019 82.60p 83.86p 81.20p 83.30p 75786
15/03/2019 84.00p 84.70p 84.00p 84.00p 1493
14/03/2019 86.10p 86.10p 81.20p 84.00p 34314
13/03/2019 86.10p 86.35p 85.40p 86.10p 36221
12/03/2019 86.10p 86.52p 86.10p 86.10p 1157
11/03/2019 86.10p 86.52p 84.00p 86.10p 27393
08/03/2019 85.40p 86.10p 85.40p 85.40p 152129
07/03/2019 85.40p 86.66p 85.40p 85.40p 1493
06/03/2019 85.40p 86.66p 85.40p 85.40p 6957
05/03/2019 85.40p 86.66p 85.40p 85.40p 5714
04/03/2019 85.40p 86.66p 85.40p 85.40p 38086
01/03/2019 85.40p 86.66p 85.40p 85.40p 5179
28/02/2019 86.10p 86.10p 85.40p 85.40p 2571
27/02/2019 86.10p 87.50p 84.00p 86.10p 39093
26/02/2019 86.10p 86.38p 86.10p 86.10p 7
25/02/2019 84.00p 88.20p 84.00p 86.10p 67321
22/02/2019 82.60p 82.60p 82.60p 82.60p 10571
21/02/2019 82.60p 82.60p 81.49p 82.60p 1250
20/02/2019 82.60p 82.60p 81.49p 82.60p 348786
19/02/2019 82.60p 82.60p 82.60p 82.60p 28571
18/02/2019 82.60p 82.60p 82.46p 82.60p 91579
15/02/2019 82.60p 82.60p 82.60p 82.60p 296329
14/02/2019 82.60p 82.60p 81.34p 82.60p 37571
13/02/2019 82.60p 82.60p 81.34p 82.60p 48857
12/02/2019 82.60p 82.60p 82.60p 82.60p 32136
11/02/2019 82.60p 82.60p 82.60p 82.60p 29164
08/02/2019 82.60p 82.60p 81.20p 82.60p 46064
07/02/2019 82.60p 82.60p 82.60p 82.60p 71429
06/02/2019 82.60p 82.60p 81.63p 82.60p 113214
05/02/2019 82.60p 82.60p 81.63p 82.60p 34571
04/02/2019 82.60p 82.60p 82.60p 82.60p 0
01/02/2019 82.60p 82.60p 81.63p 82.60p 2429
31/01/2019 82.60p 82.60p 81.55p 82.60p 44557
30/01/2019 82.60p 82.60p 81.55p 82.60p 8000
29/01/2019 82.60p 82.60p 81.55p 82.60p 41729
28/01/2019 82.60p 83.86p 81.20p 82.60p 31621
25/01/2019 82.60p 82.60p 82.60p 82.60p 25136
24/01/2019 82.60p 82.60p 82.60p 82.60p 0
23/01/2019 82.60p 82.60p 81.20p 82.60p 1429
22/01/2019 82.60p 82.60p 81.76p 82.60p 1786
21/01/2019 82.60p 82.60p 81.55p 82.60p 57836
18/01/2019 82.60p 82.60p 81.20p 82.60p 32971
17/01/2019 82.60p 82.60p 81.76p 82.60p 150764
16/01/2019 82.60p 82.60p 82.60p 82.60p 28571
15/01/2019 82.60p 82.60p 82.60p 82.60p 28571
14/01/2019 82.60p 83.07p 82.60p 82.60p 18029
11/01/2019 82.25p 84.00p 81.06p 82.60p 33443
10/01/2019 82.25p 84.00p 82.25p 82.25p 20829
09/01/2019 82.25p 82.25p 81.90p 82.25p 10929
08/01/2019 82.25p 84.00p 81.90p 82.25p 30336
07/01/2019 82.25p 83.96p 81.76p 82.25p 3214
04/01/2019 82.25p 82.88p 82.25p 82.25p 1307
03/01/2019 82.25p 83.30p 82.25p 82.25p 97857
02/01/2019 82.25p 82.25p 81.93p 82.25p 5357
31/12/2018 82.25p 82.25p 82.25p 82.25p 0
28/12/2018 82.25p 83.30p 82.25p 82.25p 3814
27/12/2018 82.60p 82.60p 80.92p 82.25p 15714
24/12/2018 82.60p 83.65p 82.60p 82.60p 28571
21/12/2018 82.60p 83.30p 82.25p 82.60p 37250
20/12/2018 82.60p 82.60p 82.60p 82.60p 36114
19/12/2018 82.60p 83.30p 82.60p 82.60p 714
18/12/2018 81.55p 84.00p 79.17p 82.60p 29393
17/12/2018 81.55p 83.65p 81.55p 81.55p 28621
14/12/2018 83.65p 83.65p 82.95p 83.65p 37143
13/12/2018 83.65p 84.70p 82.95p 83.65p 85207
12/12/2018 83.65p 83.65p 82.60p 83.65p 31693
11/12/2018 83.65p 83.65p 82.61p 83.65p 29286
10/12/2018 84.00p 84.00p 82.62p 83.65p 15564
07/12/2018 84.00p 84.00p 83.31p 84.00p 31536
06/12/2018 84.00p 84.28p 84.00p 84.00p 5900
05/12/2018 84.00p 84.00p 83.31p 84.00p 1000
04/12/2018 84.00p 84.00p 84.00p 84.00p 0
03/12/2018 84.00p 84.00p 83.68p 84.00p 2336
30/11/2018 84.00p 84.00p 83.65p 84.00p 19007
29/11/2018 84.00p 84.28p 83.65p 84.00p 22729
28/11/2018 83.65p 84.28p 83.58p 84.00p 50464
27/11/2018 83.65p 84.70p 83.65p 83.65p 50000
26/11/2018 83.65p 83.86p 83.31p 83.65p 101650
23/11/2018 83.65p 84.00p 83.31p 83.65p 48143
22/11/2018 83.65p 84.70p 83.02p 83.65p 74379
21/11/2018 83.65p 84.14p 83.65p 83.65p 237143
20/11/2018 83.65p 84.70p 83.65p 83.65p 28571
19/11/2018 83.65p 84.70p 83.65p 83.65p 3571
16/11/2018 83.65p 84.39p 83.65p 83.65p 50
15/11/2018 83.65p 84.14p 83.65p 83.65p 1086
14/11/2018 83.65p 84.70p 83.65p 83.65p 29750
13/11/2018 83.65p 84.70p 83.65p 83.65p 39643
12/11/2018 83.30p 84.00p 83.30p 83.65p 29000
09/11/2018 82.95p 84.00p 82.60p 83.30p 18571
08/11/2018 79.80p 84.00p 79.80p 82.95p 51429
07/11/2018 79.80p 82.95p 79.80p 79.80p 12043
06/11/2018 79.80p 82.95p 79.80p 79.80p 1200
05/11/2018 79.80p 82.95p 78.40p 79.80p 269693

*Close Price adjusted for both dividends and splits