DATAGlobaldata Plc07/04/2025
LAST:

 143.4		CHANGE:
 0.64		OPEN:
144.0		HIGH:
146.5		ASK:
0.0		VOLUME:
1,132,833
CHANGE(%):
0.45		PREV:
144.0		LOW:
142.0		BID:
145.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/25144.0146.5142.0143.41,132,8330
07/03/25144.5144.5142.0144.03,571,4480
07/02/25145.0147.0140.0142.0748,7250
07/01/25146.0150.0145.0145.51,460,7780
06/30/25152.0152.0147.5147.5661,2970
06/27/25144.5151.5144.5151.0463,3210
06/26/25146.0149.0145.0147.02,684,3590
06/25/25146.0149.0144.0145.0810,8770
06/24/25147.0149.0145.5146.01,271,3790
06/23/25146.5149.5145.0146.0713,1590
FUNDAMENTALS
Sector:Technology
Industry:Financial Administration
52wk range:128.00 - 230.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63