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
07/02/2025 197.50 200.00 195.00 196.00 4,219,341
06/02/2025 197.00 214.00 194.50 197.50 1,218,810
05/02/2025 183.00 187.20 178.00 185.50 2,339,597
04/02/2025 179.00 184.00 179.00 182.00 496,160
03/02/2025 175.00 181.50 172.00 181.00 1,349,064
31/01/2025 180.00 180.00 177.40 178.00 674,350
30/01/2025 176.50 178.61 175.95 178.00 335,767
29/01/2025 177.00 180.00 176.50 177.50 892,134
28/01/2025 180.00 181.50 177.50 178.50 404,070
27/01/2025 184.00 184.00 178.00 180.00 636,775
24/01/2025 181.00 181.88 179.78 181.50 192,340
23/01/2025 177.00 184.00 177.00 181.50 371,473
22/01/2025 187.50 187.50 179.00 180.50 231,243
21/01/2025 181.00 185.00 181.00 182.50 192,405
20/01/2025 187.50 187.72 182.50 183.50 253,479
17/01/2025 187.00 187.50 181.50 186.00 155,595
16/01/2025 184.50 187.50 181.50 186.00 657,290
15/01/2025 185.00 185.00 181.00 184.00 481,708
14/01/2025 188.00 188.00 177.07 183.50 1,075,396
13/01/2025 201.00 201.00 188.00 189.00 305,713
10/01/2025 205.00 205.00 197.87 201.00 614,321
09/01/2025 203.00 209.00 201.00 205.00 569,453
08/01/2025 209.00 211.00 204.00 206.00 554,367
07/01/2025 202.00 210.00 201.75 208.00 1,195,220
06/01/2025 204.00 204.00 200.00 202.00 246,349
03/01/2025 197.00 204.00 196.50 203.00 607,050
02/01/2025 190.00 197.00 185.32 196.50 1,256,714
31/12/2024 185.00 190.00 185.00 189.00 487,256
30/12/2024 188.00 188.00 182.75 187.50 188,414
27/12/2024 188.00 188.00 182.00 185.00 255,750

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