Dark

DATA
GLOBALDATA PLC
stock LSE

Inactive

Jul 31, 2024

215.00GBX-0.922%(-2.00)1,461,484

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	218.0000	218.0000	214.0000	215.0000	-0.922%	1,461,484	0.000%
2024-07-30	215.5000	217.0000	217.0000	217.0000	+1.402%	174,164	-0.922%
2024-07-29	215.0000	214.0000	214.0000	214.0000	0.000%	277,393	+0.467%
2024-07-26	214.5000	214.0000	214.0000	214.0000	-0.233%	311,558	+0.467%
2024-07-25	214.5000	214.5000	214.5000	214.5000	+0.234%	318,794	+0.233%
2024-07-24	216.0000	216.0000	214.0000	214.0000	+1.905%	538,883	+0.467%
2024-07-23	216.0000	210.0000	210.0000	210.0000	-3.226%	291,388	+2.381%
2024-07-22	216.5000	217.0000	217.0000	217.0000	+0.231%	108,387	-0.922%
2024-07-19	216.0000	216.5000	216.0000	216.5000	-0.230%	250,779	-0.693%
2024-07-18	216.0000	217.0000	217.0000	217.0000	+0.930%	113,600	-0.922%
2024-07-17	215.5000	215.0000	215.0000	215.0000	-0.232%	178,167	0.000%
2024-07-16	216.0000	216.0000	215.5000	215.5000	-0.231%	129,494	-0.232%
2024-07-15	215.5000	216.0000	215.5000	216.0000	0.000%	234,315	-0.463%
2024-07-10	216.5000	216.0000	216.0000	216.0000	-0.231%	587,548	-0.463%
2024-07-09	214.0000	216.5000	214.0000	216.5000	+1.643%	1,571,154	-0.693%
2024-07-08	215.0000	213.0000	213.0000	213.0000	-1.389%	544,772	+0.939%
2024-07-05	217.0000	216.0000	216.0000	216.0000	0.000%	206,378	-0.463%
2024-07-04	217.0000	216.0000	216.0000	216.0000	-0.461%	281,295	-0.463%
2024-07-03	216.0000	217.0000	217.0000	217.0000	+0.463%	898,966	-0.922%
2024-07-02	217.5000	217.5000	216.0000	216.0000	+0.465%	812,333	-0.463%
2024-07-01	219.0000	217.5000	215.0000	215.0000	-1.376%	1,332,130	0.000%
2024-06-28	219.0000	218.0000	218.0000	218.0000	-0.457%	295,543	-1.376%
2024-06-27	223.0000	223.0000	219.0000	219.0000	-1.129%	203,123	-1.826%
2024-06-26	222.0000	222.0000	221.5000	221.5000	-0.225%	284,041	-2.935%
2024-06-25	227.0000	227.0000	222.0000	222.0000	-2.203%	170,650	-3.153%
2024-06-24	228.0000	229.5000	227.0000	227.0000	+0.889%	133,881	-5.286%
2024-06-21	223.0000	225.0000	225.0000	225.0000	+0.897%	356,330	-4.444%
2024-06-20	223.0000	223.0000	223.0000	223.0000	0.000%	238,940	-3.587%
2024-06-19	223.0000	223.0000	223.0000	223.0000	0.000%	176,603	-3.587%
2024-06-18	221.0000	223.0000	221.0000	223.0000	+7.212%	82,821	-3.587%
2024-06-17	226.5000	226.0000	208.0000	208.0000	-8.370%	229,139	+3.365%
2024-06-14	229.0000	227.0000	227.0000	227.0000	-0.873%	1,561,314	-5.286%
2024-06-13	227.5000	229.0000	227.5000	229.0000	+0.659%	731,035	-6.114%
2024-06-12	223.5000	227.5000	223.5000	227.5000	+1.790%	221,158	-5.495%
2024-06-11	223.0000	223.5000	222.5000	223.5000	+0.224%	136,797	-3.803%
2024-06-10	223.5000	223.5000	223.0000	223.0000	-0.224%	1,352,914	-3.587%
2024-06-07	223.5000	223.5000	223.5000	223.5000	0.000%	126,576	-3.803%
2024-06-06	223.5000	223.5000	223.5000	223.5000	+0.676%	91,613	-3.803%
2024-06-05	223.5000	222.0000	222.0000	222.0000	+1.370%	374,197	-3.153%
2024-06-04	223.0000	220.5000	219.0000	219.0000	-1.794%	2,245,580	-1.826%
2024-06-03	222.5000	225.0000	223.0000	223.0000	+1.364%	204,498	-3.587%
2024-05-31	224.0000	223.0000	220.0000	220.0000	-0.901%	240,928	-2.273%
2024-05-30	224.0000	222.0000	222.0000	222.0000	-2.632%	330,301	-3.153%
2024-05-29	228.0000	228.0000	228.0000	228.0000	0.000%	1,548,148	-5.702%
2024-05-28	228.0000	228.0000	228.0000	228.0000	0.000%	316,358	-5.702%
2024-05-24	228.0000	228.0000	228.0000	228.0000	0.000%	140,660	-5.702%
2024-05-23	227.0000	229.0000	227.0000	228.0000	+0.441%	427,989	-5.702%
2024-05-22	226.5000	227.0000	226.0000	227.0000	+0.442%	201,497	-5.286%
2024-05-21	228.5000	228.5000	226.0000	226.0000	-0.877%	603,895	-4.867%
2024-05-20	233.0000	228.0000	228.0000	228.0000	-1.935%	4,809,682	-5.702%
2024-05-17	238.5000	238.5000	232.5000	232.5000	-1.899%	8,038,039	-7.527%
2024-05-16	238.0000	237.0000	237.0000	237.0000	-0.420%	7,110,591	-9.283%
2024-05-15	233.5000	238.0000	238.0000	238.0000	+2.366%	678,146	-9.664%
2024-05-14	237.5000	237.5000	232.5000	232.5000	-1.899%	2,092,218	-7.527%
2024-05-13	243.0000	239.0000	237.0000	237.0000	-2.469%	917,047	-9.283%
2024-05-10	236.5000	243.0000	237.0000	243.0000	+2.101%	5,037,805	-11.523%
2024-05-09	232.5000	238.0000	238.0000	238.0000	+2.146%	821,153	-9.664%
2024-05-08	230.0000	233.0000	233.0000	233.0000	+0.866%	372,546	-7.725%
2024-05-07	222.0000	232.0000	231.0000	231.0000	+3.587%	1,857,286	-6.926%
2024-05-02	214.0000	223.0000	223.0000	223.0000	+4.695%	2,971,486	-3.587%
2024-05-01	212.0000	213.0000	212.0000	213.0000	+11,444.715%	1,150,198	+0.939%
2024-03-22	1.8300	1.8450	1.8300	1.8450	+1.934%	459,029	+11,553.117%
2024-03-21	1.8150	1.8100	1.8100	1.8100	-1.362%	293,150	+11,778.453%
2024-03-20	1.8550	1.8550	1.8350	1.8350	-1.078%	289,041	+11,616.621%
2024-03-19	1.8550	1.8550	1.8550	1.8550	+0.270%	110,207	+11,490.296%
2024-03-18	1.8550	1.8500	1.8500	1.8500	+0.543%	139,509	+11,521.622%
2024-03-15	1.8050	1.8400	1.7800	1.8400	+1.939%	14,452,983	+11,584.783%
2024-03-14	1.8100	1.8200	1.8050	1.8050	+0.278%	537,543	+11,811.357%
2024-03-13	1.8150	1.8000	1.8000	1.8000	-1.099%	776,675	+11,844.444%
2024-03-12	1.8100	1.8200	1.8200	1.8200	+0.275%	268,446	+11,713.187%
2024-03-11	1.7900	1.8150	1.8150	1.8150	+0.833%	432,479	+11,745.730%
2024-03-08	1.7250	1.8000	1.8000	1.8000	+4.651%	1,497,187	+11,844.444%
2024-03-07	1.7000	1.7200	1.7200	1.7200	0.000%	10,887,949	+12,400.000%
2024-03-06	1.7100	1.7200	1.7200	1.7200	+0.585%	509,905	+12,400.000%
2024-03-05	1.7400	1.7100	1.7050	1.7100	-0.581%	1,105,177	+12,473.099%
2024-03-04	1.8150	1.7200	1.7200	1.7200	-3.371%	1,390,863	+12,400.000%
2024-03-01	1.7850	1.7800	1.7800	1.7800	-0.559%	374,336	+11,978.652%
2024-02-29	1.8500	1.7900	1.7900	1.7900	-2.186%	673,867	+11,911.173%
2024-02-28	1.8650	1.8300	1.8300	1.8300	-2.139%	160,056	+11,648.634%
2024-02-27	1.8800	1.8700	1.8700	1.8700	-0.532%	111,866	+11,397.326%
2024-02-26	1.8800	1.8800	1.8800	1.8800	0.000%	279,746	+11,336.170%
2024-02-23	1.8800	1.8800	1.8800	1.8800	+0.535%	257,234	+11,336.170%
2024-02-22	1.9500	1.9500	1.8650	1.8700	-4.103%	153,191	+11,397.326%
2024-02-21	1.9650	1.9600	1.9500	1.9500	-0.763%	134,891	+10,925.641%
2024-02-20	1.9700	1.9700	1.9650	1.9650	-0.254%	66,827	+10,841.476%
2024-02-19	1.9850	1.9850	1.9700	1.9700	-0.756%	26,457	+10,813.706%
2024-02-16	2.0050	2.0050	1.9850	1.9850	-0.998%	68,696	+10,731.234%
2024-02-15	2.0050	2.0050	2.0050	2.0050	0.000%	53,825	+10,623.192%
2024-02-14	1.9850	2.0050	1.9850	2.0050	+1.008%	408,110	+10,623.192%
2024-02-13	1.9650	1.9850	1.9650	1.9850	+1.018%	592,909	+10,731.234%
2024-02-12	1.9650	1.9650	1.9650	1.9650	0.000%	141,709	+10,841.476%
2024-02-09	1.9650	1.9650	1.9650	1.9650	0.000%	106,068	+10,841.476%
2024-02-08	1.9600	1.9650	1.9600	1.9650	+0.255%	198,077	+10,841.476%
2024-02-07	1.9950	1.9950	1.9600	1.9600	-1.754%	130,691	+10,869.388%
2024-02-06	2.0000	2.0000	1.9950	1.9950	-0.250%	23,352	+10,676.942%
2024-02-05	2.0000	2.0000	2.0000	2.0000	0.000%	490,330	+10,650.000%
2024-02-02	1.9950	2.0000	1.9950	2.0000	+0.251%	164,097	+10,650.000%
2024-02-01	2.0000	2.0100	1.9750	1.9950	-0.746%	580,504	+10,676.942%
2024-01-31	2.0100	2.0100	2.0100	2.0100	-0.495%	12,352,735	+10,596.517%
2024-01-30	1.9850	2.0200	2.0200	2.0200	+1.000%	277,273	+10,543.564%
2024-01-29	2.0350	2.0000	2.0000	2.0000	-1.235%	223,434	+10,650.000%
2024-01-26	2.0150	2.0250	2.0150	2.0250	-0.246%	223,579	+10,517.284%
2024-01-25	1.9950	2.0300	2.0150	2.0300	+1.754%	1,700,943	+10,491.133%
2024-01-24	1.9950	2.0100	1.9950	1.9950	0.000%	903,652	+10,676.942%
2024-01-23	1.9300	1.9950	1.9300	1.9950	+2.308%	1,021,207	+10,676.942%
2024-01-22	1.9350	1.9500	1.9300	1.9500	-0.510%	315,507	+10,925.641%
2024-01-19	1.9750	1.9750	1.9200	1.9600	-0.759%	210,890	+10,869.388%
2024-01-18	1.9750	1.9750	1.9750	1.9750	+0.254%	344,201	+10,786.076%
2024-01-17	2.0200	1.9700	1.9700	1.9700	-2.475%	197,239	+10,813.706%
2024-01-16	2.0200	2.0200	2.0200	2.0200	-0.980%	261,501	+10,543.564%
2024-01-15	2.0200	2.0400	2.0400	2.0400	+4.615%	104,423	+10,439.216%
2024-01-12	2.0750	1.9500	1.9500	1.9500	-6.024%	1,024,744	+10,925.641%
2024-01-11	2.1650	2.1650	2.0750	2.0750	-2.810%	574,125	+10,261.446%
2024-01-10	2.1350	2.1350	2.1350	2.1350	0.000%	473,849	+9,970.258%
2024-01-09	2.1400	2.1400	2.1350	2.1350	-0.234%	831,737	+9,970.258%
2024-01-08	2.1400	2.1400	2.1400	2.1400	-0.465%	99,876	+9,946.729%
2024-01-05	2.1300	2.1500	2.0900	2.1500	+0.939%	1,824,760	+9,900.000%
2024-01-04	1.9750	2.1300	1.9750	2.1300	+8.122%	513,227	+9,993.897%
2024-01-03	1.9600	1.9700	1.9600	1.9700	+0.510%	115,609	+10,813.706%
2024-01-02	1.9600	1.9600	1.9600	1.9600	0.000%	14,808	+10,869.388%
2023-12-29	1.9700	1.9700	1.9350	1.9600	0.000%	193,668	+10,869.388%
2023-12-28	1.9350	1.9600	1.9600	1.9600	-0.508%	136,463	+10,869.388%
2023-12-27	1.9350	1.9700	1.9350	1.9700	+1.809%	133,215	+10,813.706%
2023-12-22	1.9350	1.9700	1.9350	1.9350	0.000%	93,553	+11,011.111%
2023-12-21	1.9250	1.9600	1.9350	1.9350	+20.938%	1,207,848	+11,011.111%
2023-12-20	1.5150	1.6000	1.6000	1.6000	+4.918%	3,156,969	+13,337.500%
2023-12-19	1.5150	1.5250	1.4700	1.5250	+0.660%	524,716	+13,998.361%
2023-12-18	1.4900	1.5200	1.5150	1.5150	-0.329%	91,017	+14,091.419%
2023-12-15	1.4900	1.5200	1.5200	1.5200	+2.013%	188,651	+14,044.737%
2023-12-14	1.4900	1.4900	1.4900	1.4900	0.000%	265,614	+14,329.530%
2023-12-13	1.4900	1.4900	1.4900	1.4900	0.000%	140,390	+14,329.530%
2023-12-12	1.4900	1.4900	1.4800	1.4900	0.000%	154,059	+14,329.530%
2023-12-11	1.4900	1.5000	1.4800	1.4900	-2.614%	116,177	+14,329.530%
2023-12-08	1.5000	1.5300	1.5300	1.5300	+2.000%	184,564	+13,952.288%
2023-12-07	1.5150	1.5150	1.5000	1.5000	-0.990%	83,832	+14,233.333%
2023-12-06	1.5150	1.5150	1.5150	1.5150	+0.331%	57,927	+14,091.419%
2023-12-05	1.5150	1.5150	1.5100	1.5100	-0.330%	470,803	+14,138.411%
2023-12-04	1.5150	1.5150	1.5150	1.5150	0.000%	301,606	+14,091.419%
2023-12-01	1.5150	1.5150	1.5150	1.5150	+0.331%	132,011	+14,091.419%
2023-11-30	1.5150	1.5100	1.5100	1.5100	-0.330%	252,370	+14,138.411%
2023-11-29	1.5150	1.5150	1.5150	1.5150	-0.980%	289,136	+14,091.419%
2023-11-28	1.5250	1.5500	1.5300	1.5300	+0.328%	1,165,223	+13,952.288%
2023-11-27	1.5350	1.5600	1.5250	1.5250	-0.651%	93,059	+13,998.361%
2023-11-24	1.5250	1.5350	1.5250	1.5350	+0.656%	150,121	+13,906.515%
2023-11-23	1.5150	1.5250	1.5150	1.5250	+0.660%	241,139	+13,998.361%
2023-11-22	1.5150	1.5150	1.5150	1.5150	0.000%	227,784	+14,091.419%
2023-11-21	1.5400	1.5400	1.5150	1.5150	+1.000%	552,394	+14,091.419%
2023-11-20	1.5250	1.5000	1.5000	1.5000	-1.639%	351,323	+14,233.333%
2023-11-17	1.5350	1.5350	1.5250	1.5250	-0.651%	640,703	+13,998.361%
2023-11-16	1.5550	1.5550	1.5350	1.5350	-1.286%	272,637	+13,906.515%
2023-11-15	1.5550	1.5550	1.5550	1.5550	0.000%	193,859	+13,726.367%
2023-11-14	1.5450	1.5700	1.5550	1.5550	+0.647%	227,148	+13,726.367%
2023-11-13	1.5450	1.6000	1.5350	1.5450	0.000%	346,619	+13,815.858%
2023-11-10	1.5750	1.5750	1.5450	1.5450	-1.905%	289,312	+13,815.858%
2023-11-09	1.5800	1.5800	1.5750	1.5750	-0.316%	178,232	+13,550.794%
2023-11-08	1.6000	1.6000	1.5800	1.5800	-1.250%	303,409	+13,507.595%
2023-11-07	1.6000	1.6100	1.5900	1.6000	0.000%	307,142	+13,337.500%
2023-11-06	1.5750	1.6000	1.6000	1.6000	+0.946%	349,585	+13,337.500%
2023-11-03	1.5300	1.5850	1.5300	1.5850	+3.257%	154,159	+13,464.669%
2023-11-02	1.5200	1.5350	1.5300	1.5350	+1.656%	98,260	+13,906.515%
2023-11-01	1.5000	1.5300	1.4700	1.5100	+0.667%	505,898	+14,138.411%
2023-10-31	1.4800	1.5200	1.5000	1.5000	+1.010%	386,853	+14,233.333%
2023-10-30	1.4750	1.4850	1.4850	1.4850	+0.678%	155,632	+14,378.114%
2023-10-27	1.4750	1.4750	1.4750	1.4750	0.000%	46,683	+14,476.271%
2023-10-26	1.4750	1.4750	1.4750	1.4750	0.000%	293,719	+14,476.271%
2023-10-25	1.4600	1.4750	1.4600	1.4750	+1.724%	1,301,033	+14,476.271%
2023-10-24	1.4150	1.4550	1.4150	1.4500	+2.473%	175,081	+14,727.586%
2023-10-23	1.4150	1.4150	1.4150	1.4150	0.000%	270,157	+15,094.346%
2023-10-20	1.4150	1.4150	1.4150	1.4150	-1.736%	586,985	+15,094.346%
2023-10-19	1.4350	1.4350	1.4000	1.4400	0.000%	264,620	+14,830.556%
2023-10-18	1.4400	1.4400	1.4400	1.4400	0.000%	319,277	+14,830.556%
2023-10-17	1.4400	1.4500	1.4400	1.4400	0.000%	148,385	+14,830.556%
2023-10-16	1.4400	1.4400	1.4400	1.4400	0.000%	98,902	+14,830.556%
2023-10-13	1.4300	1.4400	1.4300	1.4400	0.000%	250,746	+14,830.556%
2023-10-12	1.4400	1.4400	1.4300	1.4400	+0.348%	328,549	+14,830.556%
2023-10-11	1.4250	1.4350	1.4250	1.4350	+0.702%	406,216	+14,882.578%
2023-10-10	1.3200	1.4250	1.3200	1.4250	+7.955%	120,613	+14,987.719%
2023-10-09	1.4600	1.4250	1.3200	1.3200	-9.589%	545,381	+16,187.879%
2023-10-06	1.4750	1.5000	1.4600	1.4600	-1.017%	172,043	+14,626.027%
2023-10-05	1.4750	1.4750	1.4750	1.4750	0.000%	68,442	+14,476.271%
2023-10-04	1.5250	1.5250	1.4750	1.4750	-2.961%	122,630	+14,476.271%
2023-10-03	1.5200	1.5200	1.5200	1.5200	0.000%	19,677	+14,044.737%
2023-10-02	1.5200	1.5200	1.5200	1.5200	0.000%	68,747	+14,044.737%
2023-09-29	1.5100	1.5200	1.5100	1.5200	0.000%	42,666	+14,044.737%
2023-09-28	1.5750	1.5750	1.5100	1.5200	-1.935%	99,629	+14,044.737%
2023-09-27	1.5700	1.5750	1.5500	1.5500	-1.587%	52,532	+13,770.968%
2023-09-26	1.5750	1.5750	1.5750	1.5750	0.000%	239,432	+13,550.794%
2023-09-25	1.5750	1.5750	1.5750	1.5750	0.000%	53,848	+13,550.794%
2023-09-22	1.5750	1.5750	1.5750	1.5750	0.000%	66,679	+13,550.794%
2023-09-21	1.5750	1.5750	1.5750	1.5750	0.000%	1,094,487	+13,550.794%
2023-09-20	1.5750	1.5750	1.5750	1.5750	0.000%	37,466	+13,550.794%
2023-09-19	1.5750	1.5750	1.5750	1.5750	0.000%	29,302	+13,550.794%
2023-09-18	1.5750	1.5750	1.5750	1.5750	-0.316%	446,359	+13,550.794%
2023-09-15	1.5750	1.5800	1.5800	1.5800	+0.317%	178,905	+13,507.595%
2023-09-14	1.5750	1.5750	1.5750	1.5750	0.000%	31,160	+13,550.794%
2023-09-13	1.5750	1.6000	1.5750	1.5750	0.000%	482,651	+13,550.794%
2023-09-12	1.5350	1.5750	1.5350	1.5750	+2.606%	113,957	+13,550.794%
2023-09-11	1.5350	1.5350	1.5350	1.5350	0.000%	129,873	+13,906.515%
2023-09-08	1.5350	1.5350	1.5350	1.5350	0.000%	23,372	+13,906.515%
2023-09-07	1.5350	1.5350	1.5350	1.5350	-0.325%	1,990,256	+13,906.515%
2023-09-06	1.5400	1.5400	1.5400	1.5400	-0.645%	1,865,963	+13,861.039%
2023-09-05	1.5250	1.5500	1.5400	1.5500	+1.639%	5,977,471	+13,770.968%
2023-09-04	1.5500	1.5500	1.5250	1.5250	-1.613%	78,604	+13,998.361%
2023-09-01	1.5500	1.5500	1.5500	1.5500	0.000%	425,656	+13,770.968%
2023-08-31	1.5750	1.5750	1.5500	1.5500	-1.587%	1,811,997	+13,770.968%
2023-08-30	1.5750	1.5750	1.5750	1.5750	0.000%	160,787	+13,550.794%
2023-08-29	1.6000	1.6000	1.5750	1.5750	0.000%	46,780	+13,550.794%
2023-08-25	1.5750	1.5750	1.5750	1.5750	0.000%	155,856	+13,550.794%
2023-08-24	1.5750	1.6000	1.5750	1.5750	0.000%	132,659	+13,550.794%
2023-08-23	1.5750	1.5750	1.5750	1.5750	0.000%	112,666	+13,550.794%
2023-08-22	1.5750	1.5750	1.5750	1.5750	0.000%	86,618	+13,550.794%
2023-08-21	1.5750	1.5750	1.5750	1.5750	-2.174%	25,436	+13,550.794%
2023-08-18	1.5750	1.6100	1.6100	1.6100	+2.222%	52,929	+13,254.037%
2023-08-17	1.5750	1.5750	1.5750	1.5750	0.000%	11,955	+13,550.794%
2023-08-16	1.6000	1.6000	1.5600	1.5750	0.000%	554,583	+13,550.794%
2023-08-15	1.5750	1.5750	1.5750	1.5750	0.000%	178,243	+13,550.794%
2023-08-14	1.6100	1.6100	1.5750	1.5750	-2.174%	151,009	+13,550.794%
2023-08-11	1.6250	1.6250	1.6100	1.6100	-0.923%	613,300	+13,254.037%
2023-08-10	1.6300	1.6300	1.6100	1.6250	-0.307%	132,577	+13,130.769%
2023-08-09	1.6300	1.6300	1.6300	1.6300	+0.308%	58,593	+13,090.184%
2023-08-08	1.6150	1.6250	1.6100	1.6250	+0.309%	1,646,350	+13,130.769%
2023-08-07	1.6150	1.6200	1.6200	1.6200	+0.310%	116,998	+13,171.605%
2023-08-04	1.6150	1.6150	1.6150	1.6150	0.000%	29,129	+13,212.693%
2023-08-03	1.6250	1.6250	1.6150	1.6150	-0.615%	108,409	+13,212.693%
2023-08-02	1.6250	1.6250	1.6250	1.6250	0.000%	446,264	+13,130.769%
2023-08-01	1.6250	1.6500	1.6150	1.6250	0.000%	324,345	+13,130.769%
2023-07-31	1.6200	1.6750	1.6200	1.6250	+0.619%	424,830	+13,130.769%
2023-07-28	1.6750	1.6750	1.6150	1.6150	-3.582%	205,121	+13,212.693%
2023-07-27	1.7350	1.7350	1.6750	1.6750	-3.458%	53,645	+12,735.821%
2023-07-26	1.7250	1.7350	1.7250	1.7350	-85.951%	12,460	+12,291.931%
2023-07-25	12.4000	12.4000	12.3500	12.3500	-0.403%	10,162	+1,640.891%
2023-07-24	12.5500	12.5500	12.4000	12.4000	-1.195%	27,462	+1,633.871%
2023-07-21	12.5500	12.5500	12.5500	12.5500	+0.400%	15,947	+1,613.147%
2023-07-20	12.5000	12.5000	12.5000	12.5000	0.000%	37,032	+1,620.000%
2023-07-19	12.3500	12.5000	12.3500	12.5000	+1.215%	82,596	+1,620.000%
2023-07-18	12.3500	12.3500	12.3500	12.3500	0.000%	3,751	+1,640.891%
2023-07-17	12.3500	12.3500	12.3500	12.3500	0.000%	417	+1,640.891%
2023-07-14	12.3500	12.3500	12.3500	12.3500	0.000%	6,884	+1,640.891%
2023-07-13	12.2500	12.3500	12.2500	12.3500	+0.816%	5,278	+1,640.891%
2023-07-12	12.2500	12.2500	12.2500	12.2500	0.000%	4,857	+1,655.102%
2023-07-11	12.2500	12.3000	12.2500	12.2500	0.000%	489	+1,655.102%
2023-07-10	12.2500	12.2500	12.2500	12.2500	0.000%	4,990	+1,655.102%
2023-07-07	12.2500	12.2500	12.2500	12.2500	0.000%	5,402	+1,655.102%
2023-07-06	12.2500	12.2500	12.2500	12.2500	0.000%	3,578	+1,655.102%
2023-07-05	12.2500	12.2500	12.2500	12.2500	0.000%	5,066	+1,655.102%
2023-07-04	12.2500	12.2500	12.2500	12.2500	0.000%	14,468	+1,655.102%
2023-07-03	12.2500	12.5000	12.5000	12.2500	0.000%	6,178	+1,655.102%
2023-06-30	12.3500	12.3500	12.2500	12.2500	-0.810%	9,585	+1,655.102%
2023-06-29	12.3500	12.3500	12.3500	12.3500	-1.984%	6,325	+1,640.891%
2023-06-28	12.6500	12.6000	12.6000	12.6000	-0.395%	229,079	+1,606.349%
2023-06-27	12.6500	12.6500	12.6500	12.6500	0.000%	6,031	+1,599.605%
2023-06-26	12.7000	12.6500	12.5000	12.6500	0.000%	25,993	+1,599.605%
2023-06-23	12.6500	12.6500	12.6500	12.6500	0.000%	10,082	+1,599.605%
2023-06-22	12.6500	12.6500	12.6500	12.6500	0.000%	12,424	+1,599.605%
2023-06-21	12.6500	12.6500	12.6500	12.6500	0.000%	473,204	+1,599.605%
2023-06-20	12.6500	12.6500	12.6500	12.6500	0.000%	10,352	+1,599.605%
2023-06-19	12.6500	12.6500	12.6500	12.6500	-1.938%	56,026	+1,599.605%
2023-06-16	12.6500	12.9000	12.9000	12.9000	+1.976%	12,953	+1,566.667%
2023-06-15	12.6500	12.6500	12.6500	12.6500	0.000%	75,074	+1,599.605%
2023-06-14	12.8000	12.8500	12.6500	12.6500	-1.556%	25,290	+1,599.605%
2023-06-13	12.8000	12.8500	12.8000	12.8500	0.000%	9,750	+1,573.152%
2023-06-12	12.8000	12.8500	12.8000	12.8500	0.000%	12,230	+1,573.152%
2023-06-09	12.9000	12.9500	12.8500	12.8500	-0.772%	19,882	+1,573.152%
2023-06-08	12.9000	12.9500	12.9000	12.9500	0.000%	18,178	+1,560.232%
2023-06-07	13.0000	13.0500	12.9500	12.9500	-0.766%	24,189	+1,560.232%
2023-06-06	13.0000	13.0500	13.0000	13.0500	0.000%	15,577	+1,547.510%
2023-06-05	13.0500	13.0500	13.0000	13.0500	+0.385%	9,455	+1,547.510%
2023-06-02	13.3500	13.0000	13.0000	13.0000	-2.256%	52,891	+1,553.846%
2023-06-01	13.4000	13.3000	13.3000	13.3000	-0.746%	9,048	+1,516.541%
2023-05-31	13.4000	13.4000	13.4000	13.4000	0.000%	73,153	+1,504.478%
2023-05-30	13.4000	13.4000	13.4000	13.4000	0.000%	46,855	+1,504.478%
2023-05-26	13.4000	13.4000	13.4000	13.4000	0.000%	54,458	+1,504.478%
2023-05-25	13.1000	13.4000	13.1000	13.4000	+2.290%	53,949	+1,504.478%
2023-05-24	13.1000	13.1000	13.1000	13.1000	0.000%	138,349	+1,541.221%
2023-05-23	13.0500	13.1000	13.0500	13.1000	+0.383%	3,555	+1,541.221%
2023-05-22	13.0500	13.0500	13.0500	13.0500	0.000%	94,571	+1,547.510%
2023-05-19	13.0500	13.0500	13.0500	13.0500	0.000%	6,207	+1,547.510%
2023-05-18	13.0500	13.0500	13.0500	13.0500	0.000%	36,120	+1,547.510%
2023-05-17	13.0500	13.0500	13.0500	13.0500	0.000%	21,195	+1,547.510%
2023-05-16	13.0500	13.0500	13.0500	13.0500	0.000%	3,217	+1,547.510%
2023-05-15	13.0500	13.0500	13.0500	13.0500	0.000%	73,346	+1,547.510%
2023-05-12	13.0500	13.0500	13.0500	13.0500	0.000%	43,086	+1,547.510%
2023-05-11	12.7000	13.0500	12.7000	13.0500	+2.756%	154,449	+1,547.510%
2023-05-10	12.7000	12.7000	12.7000	12.7000	0.000%	7,283	+1,592.913%
2023-05-09	12.7000	12.7000	12.7000	12.7000	0.000%	16,696	+1,592.913%
2023-05-05	12.7000	12.7000	12.7000	12.7000	0.000%	12,964	+1,592.913%
2023-05-04	12.7000	12.7000	12.7000	12.7000	0.000%	7,059	+1,592.913%
2023-05-03	12.7000	12.7000	12.7000	12.7000	0.000%	12,073	+1,592.913%
2023-05-02	12.6500	12.7000	12.6500	12.7000	+0.395%	6,093	+1,592.913%
2023-04-28	12.6500	12.6500	12.6500	12.6500	0.000%	184,582	+1,599.605%
2023-04-27	12.5500	12.6500	12.5500	12.6500	+0.797%	7,394	+1,599.605%
2023-04-26	12.5500	12.5500	12.5500	12.5500	0.000%	17,037	+1,613.147%
2023-04-25	12.3500	12.6500	12.3500	12.5500	+5.462%	875,966	+1,613.147%
2023-04-24	11.9000	11.9000	11.9000	11.9000	0.000%	17,022	+1,706.723%
2023-04-21	11.9000	11.9000	11.9000	11.9000	0.000%	152,107	+1,706.723%
2023-04-20	11.9000	11.9000	11.9000	11.9000	0.000%	78,879	+1,706.723%
2023-04-19	11.9000	11.9000	11.9000	11.9000	0.000%	12,712	+1,706.723%
2023-04-18	11.9000	11.9000	11.9000	11.9000	0.000%	132,712	+1,706.723%
2023-04-17	11.9000	11.9000	11.9000	11.9000	0.000%	20,075	+1,706.723%
2023-04-14	12.0500	12.0500	11.9000	11.9000	-1.245%	44,767	+1,706.723%
2023-04-13	12.0500	12.0500	12.0500	12.0500	0.000%	32,810	+1,684.232%
2023-04-12	12.0500	12.0500	12.0500	12.0500	0.000%	4,562	+1,684.232%
2023-04-11	12.0500	12.0500	12.0500	12.0500	0.000%	9,014	+1,684.232%
2023-04-06	12.0500	12.0500	12.0500	12.0500	0.000%	18,363	+1,684.232%
2023-04-05	12.1500	12.1500	12.0500	12.0500	-0.823%	9,482	+1,684.232%
2023-04-04	12.1500	12.1500	12.1500	12.1500	0.000%	8,890	+1,669.547%
2023-04-03	12.2000	12.2000	12.1500	12.1500	-0.410%	32,153	+1,669.547%
2023-03-31	12.2000	12.3500	12.2000	12.2000	0.000%	38,463	+1,662.295%
2023-03-30	12.2000	12.2000	12.2000	12.2000	-1.215%	60,647	+1,662.295%
2023-03-29	12.4500	12.4500	12.3500	12.3500	-0.803%	194,202	+1,640.891%
2023-03-28	12.5000	12.5000	12.4500	12.4500	-0.400%	7,402	+1,626.908%
2023-03-27	12.5000	12.5000	12.5000	12.5000	0.000%	39,716	+1,620.000%
2023-03-24	12.5000	12.5000	12.5000	12.5000	0.000%	15,832	+1,620.000%
2023-03-23	12.5000	12.5000	12.5000	12.5000	-0.398%	64,929	+1,620.000%
2023-03-22	12.6000	12.6000	12.5500	12.5500	0.000%	21,511	+1,613.147%
2023-03-21	12.6000	12.5500	12.5500	12.5500	-0.397%	11,450	+1,613.147%
2023-03-20	12.6000	12.6000	12.4500	12.6000	-3.817%	13,149	+1,606.349%
2023-03-17	12.6000	13.1000	13.1000	13.1000	+3.968%	24,439	+1,541.221%
2023-03-16	12.4500	12.6000	12.4500	12.6000	+1.205%	4,104	+1,606.349%
2023-03-15	12.4500	12.4500	12.4500	12.4500	0.000%	10,199	+1,626.908%
2023-03-14	12.4500	12.4500	12.4500	12.4500	0.000%	12,310	+1,626.908%
2023-03-13	12.4500	12.4500	12.4500	12.4500	-1.190%	235,589	+1,626.908%
2023-03-09	12.6000	12.6000	12.6000	12.6000	0.000%	551,020	+1,606.349%
2023-03-08	12.6000	12.6000	12.6000	12.6000	0.000%	29,983	+1,606.349%
2023-03-07	12.4500	12.6000	12.4500	12.6000	+1.205%	53,993	+1,606.349%
2023-03-06	12.3000	12.4500	12.3000	12.4500	+0.810%	14,443	+1,626.908%
2023-03-03	12.3500	12.3500	12.3500	12.3500	0.000%	12,816	+1,640.891%
2023-03-02	12.3500	12.3500	12.3500	12.3500	0.000%	3,689	+1,640.891%
2023-03-01	12.3000	12.4000	12.3000	12.3500	+0.407%	29,018	+1,640.891%
2023-02-28	12.2500	12.3000	12.3000	12.3000	+0.408%	95,476	+1,647.967%
2023-02-27	12.3500	12.3500	12.0500	12.2500	-0.810%	25,864	+1,655.102%
2023-02-24	12.2000	12.3500	12.2000	12.3500	+1.230%	6,261	+1,640.891%
2023-02-23	11.7500	12.2000	11.7500	12.2000	+3.830%	13,444	+1,662.295%
2023-02-22	11.7000	11.7500	11.6000	11.7500	-2.083%	40,206	+1,729.787%
2023-02-21	12.3000	12.0000	11.7000	12.0000	-2.439%	14,309	+1,691.667%
2023-02-20	12.3000	12.3000	12.3000	12.3000	0.000%	12,178	+1,647.967%
2023-02-17	12.3000	12.3000	12.3000	12.3000	0.000%	10,042	+1,647.967%
2023-02-16	12.4000	12.4000	12.3000	12.3000	-0.806%	2,533	+1,647.967%
2023-02-15	12.4000	12.7500	12.4000	12.4000	0.000%	2,382	+1,633.871%
2023-02-14	12.4000	12.4000	12.4000	12.4000	+0.813%	11,567	+1,633.871%
2023-02-13	12.3000	12.6500	12.3000	12.3000	0.000%	18,614	+1,647.967%
2023-02-10	12.3000	12.3000	12.3000	12.3000	0.000%	2,548	+1,647.967%
2023-02-09	12.3000	12.3000	12.3000	12.3000	0.000%	8,279	+1,647.967%
2023-02-08	12.3000	12.3000	12.3000	12.3000	0.000%	374	+1,647.967%
2023-02-07	12.4000	12.4000	12.3000	12.3000	-0.806%	126,556	+1,647.967%
2023-02-06	12.6000	12.6000	12.4000	12.4000	-1.587%	11,985	+1,633.871%
2023-02-03	12.6000	12.6000	12.6000	12.6000	0.000%	2,796	+1,606.349%
2023-02-02	12.6000	12.6000	12.6000	12.6000	-1.563%	4,704	+1,606.349%
2023-02-01	12.5500	12.8000	12.8000	12.8000	+1.992%	7,730	+1,579.688%
2023-01-31	12.5500	12.5500	12.5500	12.5500	0.000%	1,776	+1,613.147%
2023-01-30	12.5000	12.5500	12.5000	12.5500	+0.400%	4,611	+1,613.147%
2023-01-27	12.9500	13.1000	12.4500	12.5000	-3.475%	16,490	+1,620.000%
2023-01-26	12.6500	12.9500	12.2500	12.9500	+2.372%	2,877,851	+1,560.232%
2023-01-25	12.8000	12.8000	12.6500	12.6500	-1.172%	507,930	+1,599.605%
2023-01-24	12.8500	12.8500	12.8000	12.8000	-3.030%	4,305	+1,579.688%
2023-01-23	12.8500	13.2000	12.8500	13.2000	+2.724%	4,929	+1,528.788%
2023-01-20	12.8500	12.8500	12.8500	12.8500	0.000%	1,496	+1,573.152%
2023-01-19	13.6250	13.6250	12.8500	12.8500	-5.688%	20,851	+1,573.152%
2023-01-18	13.6250	13.6500	13.6250	13.6250	-0.183%	3,541	+1,477.982%
2023-01-17	13.6500	13.6500	13.5250	13.6500	0.000%	53,853	+1,475.092%
2023-01-16	13.6500	13.6500	13.6500	13.6500	0.000%	24,611	+1,475.092%
2023-01-13	13.6000	13.6500	13.6000	13.6500	0.000%	75,332	+1,475.092%
2023-01-12	13.8500	13.8500	13.6250	13.6500	-2.500%	17,826	+1,475.092%
2023-01-11	13.5000	14.0000	14.0000	14.0000	+3.704%	68,922	+1,435.714%
2023-01-10	12.3500	13.5000	12.3500	13.5000	+13.924%	32,801	+1,492.593%
2023-01-09	11.8500	11.8500	11.8500	11.8500	0.000%	14,636	+1,714.346%
2023-01-06	12.2500	12.2500	11.8500	11.8500	0.000%	15,527	+1,714.346%
2023-01-05	11.8500	11.8500	11.8500	11.8500	0.000%	6,879	+1,714.346%
2023-01-04	11.8750	11.8750	11.8500	11.8500	+0.851%	10,233	+1,714.346%
2023-01-03	11.7500	11.7500	11.7500	11.7500	0.000%	24,012	+1,729.787%

.dark-mode .NkxrWM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NkxrWM{ color: #333333; background-color: white; border: 2px solid #333333; }DATAGLOBALDATA PLCstock LSE

DATA
GLOBALDATA PLC
stock LSE