livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Globaldata - (DATA) share price history


Globaldata share priceDATA share price tradesDATA Fundamentals watchlistADD to watchlist
Globaldata - (DATA) share price history
Date Open High Low Close Volume
06/06/2025 172.00 174.00 170.00 172.00 3,612,579
05/06/2025 175.00 175.54 171.34 172.00 624,322
04/06/2025 175.00 177.38 174.00 174.00 617,504
03/06/2025 177.50 178.74 174.00 175.00 1,038,655
02/06/2025 178.50 179.85 175.50 178.50 347,181
30/05/2025 180.00 181.00 176.00 179.00 2,346,445
29/05/2025 181.50 185.00 180.00 181.00 2,133,982
28/05/2025 183.00 186.00 179.00 185.00 3,035,150
27/05/2025 187.50 190.50 186.00 188.00 1,067,597
23/05/2025 190.00 192.72 184.50 189.50 1,590,236
22/05/2025 192.00 194.85 189.50 190.00 1,651,617
21/05/2025 192.50 196.50 190.00 194.00 392,737
20/05/2025 186.50 192.00 185.38 192.00 2,369,519
19/05/2025 190.50 190.50 185.00 186.50 1,151,483
16/05/2025 188.50 190.00 185.50 188.00 880,799
15/05/2025 186.50 190.00 186.50 187.50 711,487
14/05/2025 194.00 194.00 187.00 188.00 935,883
13/05/2025 190.00 194.25 189.00 192.50 1,164,689
12/05/2025 185.00 192.50 185.00 191.00 2,119,993
09/05/2025 185.50 190.76 185.50 188.00 830,264
08/05/2025 188.00 189.50 183.00 188.50 1,324,929
07/05/2025 187.00 188.88 179.50 185.00 4,162,071
06/05/2025 191.00 195.00 185.00 188.00 2,788,470
02/05/2025 191.00 197.00 191.00 195.00 4,465,709
01/05/2025 177.00 194.00 177.00 194.00 3,884,222
30/04/2025 138.50 184.38 137.00 177.50 13,422,763
29/04/2025 136.50 138.50 134.00 135.00 1,401,929
28/04/2025 140.00 140.00 136.00 137.00 1,314,599
25/04/2025 142.50 144.00 137.50 138.50 1,679,545
24/04/2025 139.50 144.00 139.00 144.00 2,658,941

Globaldata - (DATA) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z