1. Share Prices

  2. Globaldata PLC (DATA)

227.00p+2.00 (+0.89%)30 Aug 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Globaldata PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 30, 2024226.00p230.00p224.05p227.00p405,078
Aug 29, 2024221.50p226.75p222.00p225.00p455,777
Aug 28, 2024221.50p227.00p221.25p222.00p458,549
Aug 27, 2024221.50p223.00p220.00p221.00p747,525
Aug 23, 2024221.50p223.00p219.00p222.00p712,707
Aug 22, 2024221.50p223.00p220.00p222.00p787,969
Aug 21, 2024221.50p223.00p221.41p222.00p1,015,137
Aug 20, 2024221.50p223.00p220.00p222.00p979,093
Aug 19, 2024220.00p222.70p220.00p221.00p883,151
Aug 16, 2024219.50p222.00p218.50p221.00p1,716,846
Aug 15, 2024218.50p220.00p217.00p218.00p693,203
Aug 14, 2024218.50p220.00p217.00p219.00p605,103
Aug 13, 2024221.50p225.00p216.00p218.00p1,312,249
Aug 12, 2024222.50p225.00p215.50p221.50p1,300,736
Aug 9, 2024218.50p222.40p217.00p222.50p1,309,690
Aug 8, 2024210.00p220.00p208.00p218.00p1,844,594
Aug 7, 2024208.50p217.00p205.00p217.00p2,960,936
Aug 6, 2024206.00p210.00p204.00p208.50p1,094,319
Aug 5, 2024212.50p214.00p204.70p205.00p841,025
Aug 2, 2024214.50p217.00p212.00p214.00p676,133
Aug 1, 2024214.50p217.00p212.00p214.00p1,716,183
Jul 31, 2024218.00p218.00p212.00p215.00p1,461,484
Jul 30, 2024215.50p217.00p214.00p217.00p174,164
Jul 29, 2024215.00p217.00p213.62p214.00p277,393
Jul 26, 2024214.50p217.00p212.00p214.00p311,558
Jul 25, 2024214.50p216.25p212.00p214.50p318,794
Jul 24, 2024216.00p217.00p214.00p214.00p538,883
Jul 23, 2024216.00p216.70p210.00p210.00p291,388
Jul 22, 2024216.50p217.19p215.00p217.00p108,387
Jul 19, 2024216.00p216.70p215.00p216.50p250,779
Jul 18, 2024216.00p217.00p215.00p217.00p113,600
Jul 17, 2024215.50p217.00p214.00p215.00p178,167
Jul 16, 2024216.00p217.00p214.00p215.50p129,494
Jul 15, 2024215.50p217.00p214.00p216.00p234,315
Jul 12, 2024214.50p216.17p210.00p215.50p301,286
Jul 11, 2024215.00p226.00p213.00p226.00p189,695
Jul 10, 2024216.50p218.00p213.21p216.00p587,548
Jul 9, 2024214.00p217.40p213.84p216.50p1,571,154
Jul 8, 2024215.00p217.00p213.00p213.00p544,772
Jul 5, 2024217.00p218.00p213.50p216.00p206,378
Jul 4, 2024217.00p218.00p216.00p216.00p281,295
Jul 3, 2024216.00p218.00p215.70p217.00p898,966
Jul 2, 2024217.50p220.00p215.00p216.00p812,333
Jul 1, 2024219.00p221.00p215.00p215.00p1,332,130
Jun 28, 2024219.00p221.00p217.00p218.00p295,543
Jun 27, 2024221.50p223.00p217.20p219.00p203,123
Jun 26, 2024222.00p223.00p220.00p221.50p284,041
Jun 25, 2024227.00p228.00p221.00p222.00p170,650
Jun 24, 2024228.00p233.00p226.00p227.00p133,881
Jun 21, 2024223.00p230.00p221.00p225.00p356,330
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.