GlobalData PLC Recent Share Price (LSE:DATA)

LSE:DATA - GlobalData PLC GlobalData PLC
Sector: Industrials, Industry: Research & Consulting Services

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Apr 2004	GBX	0.21	0.21	0.2	0.2	14.2857	-0.013 (-6.32%)	3,048,451
28 Apr 2004	GBX	0.21	0.2135	0.21	0.2135	15.25	+0.011 (+5.59%)	5,475,000
27 Apr 2004	GBX	0.21	0.21	0.2022	0.2022	14.4429	-0.011 (-5.29%)	905,068
26 Apr 2004	GBX	0.21	0.2135	0.21	0.2135	15.25	+0.013 (+6.75%)	1,264,967
23 Apr 2004	GBX	0.21	0.21	0.2	0.2	14.2857	-0.005 (-2.53%)	1,692,595
22 Apr 2004	GBX	0.21	0.21	0.2052	0.2052	14.6572	-0.01 (-4.78%)	3,340,918
21 Apr 2004	GBX	0.21	0.2155	0.21	0.2155	15.3929	+0.013 (+6.16%)	3,321,556
20 Apr 2004	GBX	0.19	0.21	0.19	0.203	14.5	+0.023 (+12.78%)	10,066,341
19 Apr 2004	GBX	0.19	0.19	0.18	0.18	12.8572	-0.005 (-2.70%)	1,343,722
16 Apr 2004	GBX	0.195	0.195	0.185	0.185	13.2143	-0 (-0.05%)	1,339,024
15 Apr 2004	GBX	0.195	0.195	0.1851	0.1851	13.2214	0.0 (0.0%)	1,883,475
14 Apr 2004	GBX	0.195	0.195	0.1851	0.1851	13.2214	-0.013 (-6.52%)	3,187,841
13 Apr 2004	GBX	0.195	0.198	0.195	0.198	14.1429	0.0 (0.0%)	985,707
8 Apr 2004	GBX	0.195	0.198	0.195	0.198	14.1429	0.0 (0.0%)	2,904,324
7 Apr 2004	GBX	0.195	0.198	0.195	0.198	14.1429	0.0 (0.0%)	928,428
6 Apr 2004	GBX	0.195	0.198	0.195	0.198	14.1429	+0.013 (+7.14%)	3,742,702
5 Apr 2004	GBX	0.2	0.2	0.1848	0.1848	13.2	+0.005 (+2.67%)	2,290,581
2 Apr 2004	GBX	0.2	0.2	0.18	0.18	12.8572	-0.02 (-10%)	5,873,097
1 Apr 2004	GBX	0.2	0.2	0.2	0.2	14.2857	+0.01 (+5.26%)	6,129,920
31 Mar 2004	GBX	0.19	0.19	0.19	0.19	13.5714	-0.01 (-5%)	2,375,940
30 Mar 2004	GBX	0.195	0.2	0.19	0.2	14.2857	+0.012 (+6.38%)	1,625,480
29 Mar 2004	GBX	0.2	0.2	0.188	0.188	13.4286	-0.012 (-6.00%)	3,865,284
26 Mar 2004	GBX	0.2	0.205	0.2	0.2	14.2857	+0.012 (+6.38%)	5,585,426
25 Mar 2004	GBX	0.195	0.195	0.188	0.188	13.4286	-0.012 (-6.00%)	439,933
24 Mar 2004	GBX	0.195	0.2	0.195	0.2	14.2857	+0.015 (+8.11%)	3,471,934
23 Mar 2004	GBX	0.205	0.205	0.185	0.185	13.2143	-0.005 (-2.63%)	6,159,847
22 Mar 2004	GBX	0.22	0.22	0.19	0.19	13.5714	-0.02 (-9.52%)	7,731,025
19 Mar 2004	GBX	0.22	0.22	0.21	0.21	15	0.0 (0.0%)	1,411,465
18 Mar 2004	GBX	0.22	0.22	0.21	0.21	15	-0.01 (-4.55%)	1,366,922
17 Mar 2004	GBX	0.23	0.23	0.22	0.22	15.7143	-0.005 (-2.22%)	5,951,533

Unicorn Response |