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
27/06/2025 144.50 151.50 144.50 151.00 449,678
26/06/2025 146.00 149.00 145.00 147.00 2,504,172
25/06/2025 146.00 147.20 144.00 145.00 786,412
24/06/2025 147.00 149.00 145.50 146.00 1,235,088
23/06/2025 146.50 147.82 145.00 146.00 653,744
20/06/2025 148.50 150.50 146.50 146.50 1,746,948
19/06/2025 148.50 149.00 147.00 148.00 333,379
18/06/2025 149.50 149.85 147.80 149.50 559,941
17/06/2025 147.00 150.00 145.00 148.50 2,996,173
16/06/2025 146.00 149.28 144.50 147.50 1,373,632
13/06/2025 152.50 154.47 146.00 146.00 2,581,927
12/06/2025 156.50 157.83 152.50 154.50 6,417,606
11/06/2025 148.00 156.00 143.00 155.00 18,403,334
10/06/2025 172.00 176.50 170.18 172.50 4,924,464
09/06/2025 173.00 175.50 170.52 172.00 2,816,043
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

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