1. Share Prices

  2. Globaldata PLC (DATA)

207.75p+0.75 (+0.36%)22 Nov 2024, 10:28
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
Nov 21, 2024206.50p207.00p206.00p207.00p374,194
Nov 20, 2024206.50p207.00p206.00p207.00p1,040,615
Nov 19, 2024206.50p207.00p206.00p206.00p402,706
Nov 18, 2024206.50p217.00p206.00p217.00p2,309,449
Nov 15, 2024206.50p207.00p205.05p207.00p457,766
Nov 14, 2024206.50p208.00p205.00p206.00p457,462
Nov 13, 2024201.50p207.80p200.00p207.00p764,783
Nov 12, 2024201.50p203.00p200.00p202.00p174,291
Nov 11, 2024201.50p204.00p200.25p204.00p798,853
Nov 8, 2024201.00p204.00p199.00p201.50p895,975
Nov 7, 2024196.50p202.00p195.00p202.00p442,362
Nov 6, 2024197.50p200.00p195.00p200.00p1,863,646
Nov 5, 2024200.00p203.00p195.00p198.00p213,050
Nov 4, 2024201.50p203.00p198.00p199.00p871,274
Nov 1, 2024202.00p204.00p200.00p202.00p1,003,796
Oct 31, 2024206.50p208.00p200.00p203.00p3,553,416
Oct 30, 2024197.50p210.00p197.00p203.00p3,259,561
Oct 29, 2024196.00p199.90p195.00p197.00p682,022
Oct 28, 2024189.50p197.00p188.00p196.00p950,629
Oct 25, 2024189.50p192.00p187.00p191.00p690,857
Oct 24, 2024183.00p189.00p189.00p189.00p475,435
Oct 23, 2024180.00p183.85p178.08p183.00p2,397,841
Oct 22, 2024173.00p182.00p173.00p180.00p1,854,889
Oct 21, 2024174.00p177.00p173.00p173.00p2,058,987
Oct 18, 2024191.00p192.00p173.00p174.00p11,665,332
Oct 17, 2024193.50p193.50p190.00p191.00p531,075
Oct 16, 2024198.00p200.00p192.00p193.50p506,870
Oct 15, 2024198.50p200.00p196.00p196.00p503,738
Oct 14, 2024198.50p199.94p197.00p198.50p320,387
Oct 11, 2024198.50p198.50p197.00p198.50p312,406
Oct 10, 2024199.00p200.00p197.00p198.50p355,383
Oct 9, 2024200.50p202.00p198.00p200.50p257,250
Oct 8, 2024200.50p203.00p198.00p198.00p377,964
Oct 7, 2024204.50p205.00p198.00p200.50p360,616
Oct 4, 2024205.00p208.00p200.00p200.00p375,336
Oct 3, 2024205.00p205.81p202.00p203.00p498,475
Oct 2, 2024204.00p206.00p202.00p202.00p295,892
Oct 1, 2024205.00p206.00p203.38p204.00p210,400
Sep 30, 2024207.00p209.00p203.38p207.00p241,235
Sep 27, 2024207.00p209.00p205.00p206.00p981,861
Sep 26, 2024207.00p209.00p205.50p207.00p526,135
Sep 25, 2024208.00p209.00p205.00p207.00p404,936
Sep 24, 2024208.50p210.00p207.00p207.00p423,384
Sep 23, 2024208.50p210.00p207.00p208.00p674,717
Sep 20, 2024208.50p210.00p207.00p207.00p669,914
Sep 19, 2024208.50p208.50p207.00p207.00p353,127
Sep 18, 2024208.50p210.00p207.00p207.00p175,968
Sep 17, 2024209.50p209.80p207.00p208.00p926,201
Sep 16, 2024209.50p210.00p208.50p209.00p510,681
Sep 13, 2024210.50p211.00p209.00p209.00p231,463
123456
Showing 1 to 50 of 254

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,524.8015.50
Clarkson PLC3,830.006.39
Goodwin PLC7,120.004.71
B&M European Value Retail S.A.353.404.25
Ithaca Energy PLC113.394.03
Vistry Group PLC649.594.02

Fallers

CompanyPrice% Chg
Close Brothers Group PLC203.20-5.22
W.A.G Payment Solutions PLC81.37-4.27
Cmc Markets PLC278.50-3.47
Barclays PLC253.95-3.31
Standard Chartered PLC935.40-2.46
Natwest Group PLC391.44-2.26