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
31 Oct 2003	GBX	0.22	0.22	0.21	0.21	15	0.0 (0.0%)	9,396,496
30 Oct 2003	GBX	0.22	0.22	0.21	0.21	15	+0.003 (+1.45%)	7,737,039
29 Oct 2003	GBX	0.22	0.22	0.207	0.207	14.7857	+0.002 (+0.98%)	2,477,400
28 Oct 2003	GBX	0.2	0.22	0.2	0.205	14.6429	+0.009 (+4.59%)	10,782,675
27 Oct 2003	GBX	0.2	0.2	0.19	0.196	14	-0.004 (-2%)	12,415,315
24 Oct 2003	GBX	0.195	0.2	0.195	0.2	14.2857	+0.005 (+2.56%)	6,338,835
23 Oct 2003	GBX	0.21	0.21	0.19	0.195	13.9286	-0.005 (-2.50%)	5,926,045
22 Oct 2003	GBX	0.21	0.21	0.2	0.2	14.2857	-0.015 (-6.98%)	6,009,523
21 Oct 2003	GBX	0.215	0.215	0.21	0.215	15.3572	+0.015 (+7.50%)	8,295,362
20 Oct 2003	GBX	0.215	0.215	0.2	0.2	14.2857	0.0 (0.0%)	11,933,735
17 Oct 2003	GBX	0.205	0.215	0.2	0.2	14.2857	-0.015 (-6.98%)	71,264,810
16 Oct 2003	GBX	0.185	0.215	0.185	0.215	15.3572	+0.045 (+26.47%)	18,960,892
15 Oct 2003	GBX	0.18	0.185	0.17	0.17	12.1429	0.0 (0.0%)	9,404,281
14 Oct 2003	GBX	0.175	0.18	0.17	0.17	12.1429	-0.016 (-8.60%)	2,141,417
13 Oct 2003	GBX	0.175	0.186	0.175	0.186	13.2857	+0.001 (+0.54%)	4,408,174
10 Oct 2003	GBX	0.175	0.185	0.175	0.185	13.2143	+0.015 (+8.82%)	50,000
9 Oct 2003	GBX	0.175	0.175	0.17	0.17	12.1429	-0.016 (-8.60%)	1,821,614
8 Oct 2003	GBX	0.175	0.186	0.175	0.186	13.2857	+0.016 (+9.41%)	2,975,000
7 Oct 2003	GBX	0.17	0.175	0.17	0.17	12.1429	+0.01 (+6.25%)	3,573,663
6 Oct 2003	GBX	0.165	0.17	0.16	0.16	11.4286	+0.01 (+6.67%)	4,606,023
3 Oct 2003	GBX	0.165	0.165	0.15	0.15	10.7143	-0.019 (-11.24%)	1,216,764
2 Oct 2003	GBX	0.165	0.169	0.165	0.169	12.0714	-0.006 (-3.43%)	124,875
1 Oct 2003	GBX	0.165	0.175	0.165	0.175	12.5	+0.02 (+12.90%)	1,000,000
30 Sep 2003	GBX	0.165	0.165	0.155	0.155	11.0714	-0.015 (-8.82%)	1,351,563
29 Sep 2003	GBX	0.165	0.17	0.165	0.17	12.1429	0.0 (0.0%)	6,120,508
26 Sep 2003	GBX	0.165	0.17	0.165	0.17	12.1429	0.0 (0.0%)	2,502,098
25 Sep 2003	GBX	0.16	0.17	0.16	0.17	12.1429	+0.03 (+21.43%)	4,750,002
24 Sep 2003	GBX	0.165	0.165	0.14	0.14	10	-0.03 (-17.65%)	3,517,182
23 Sep 2003	GBX	0.16	0.17	0.16	0.17	12.1429	+0.025 (+17.24%)	2,009,311
22 Sep 2003	GBX	0.16	0.16	0.145	0.145	10.3572	+0.005 (+3.57%)	2,200,030

Unicorn Response |