Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
GlobalData Share Price
GlobalData Share Trades

GlobalData Share Trades

GlobalData share trades.

The following table shows today's trades for GlobalData. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
DATA.L
Share PriceDATA.L
ChartsDATA.L
TradesDATA.L
HistoryCompare
DATA.LDATA.L
Share NewsDATA.L
RNSDATA.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
16:35:00 - 22-Oct-26 66.30 52,470 Sell* 66.60 66.90
16:29:57 - 22-Oct-26 66.8248 2,244 Buy* 66.60 66.90
16:29:32 - 22-Oct-26 66.80 7,130 Sell* 66.60 66.90
16:29:32 - 22-Oct-26 66.80 7,274 Sell* 66.60 66.90
16:29:32 - 22-Oct-26 66.90 3,101 Sell* 66.60 66.90
16:29:32 - 22-Oct-26 66.90 235 Sell* 66.60 66.90
16:29:15 - 22-Oct-26 66.90 281 Sell* 66.90 67.10
16:29:15 - 22-Oct-26 66.90 467 Sell* 66.90 67.10
16:29:05 - 22-Oct-26 67.00 1,059 Sell* 66.90 67.20
16:29:05 - 22-Oct-26 67.00 1,951 Sell* 66.90 67.20
16:29:05 - 22-Oct-26 67.00 12 Sell* 66.90 67.20
16:29:05 - 22-Oct-26 67.20 306 Buy* 66.90 67.20
16:29:05 - 22-Oct-26 67.20 8 Buy* 66.90 67.20
16:27:57 - 22-Oct-26 66.975 6,811 Sell* 66.90 67.20
16:24:16 - 22-Oct-26 66.90 193 Sell* 66.90 67.20
16:24:16 - 22-Oct-26 66.90 149 Sell* 66.90 67.20
16:24:16 - 22-Oct-26 66.90 259 Sell* 66.90 67.20
16:22:09 - 22-Oct-26 66.90 15 Sell* 66.90 67.20
16:19:05 - 22-Oct-26 66.90 1,822 Sell* 66.90 67.20
16:19:05 - 22-Oct-26 66.90 526 Sell* 66.90 67.20
16:19:05 - 22-Oct-26 66.90 282 Sell* 66.90 67.20
16:19:05 - 22-Oct-26 66.90 281 Sell* 66.90 67.20
16:19:05 - 22-Oct-26 66.90 281 Sell* 66.90 67.20
16:19:04 - 22-Oct-26 66.90 871 Sell* 66.90 67.20
16:19:04 - 22-Oct-26 67.00 460 Sell* 66.90 67.20
16:19:04 - 22-Oct-26 67.00 51 Sell* 66.90 67.20
16:19:04 - 22-Oct-26 67.40 51 Buy* 67.00 67.40
16:19:04 - 22-Oct-26 67.00 1,084 Sell* 67.00 67.40
16:19:04 - 22-Oct-26 67.00 1,176 Sell* 67.00 67.40
16:19:04 - 22-Oct-26 67.00 12,501 Sell* 67.00 67.40
16:19:04 - 22-Oct-26 67.00 1,870 Sell* 67.00 67.40
16:19:04 - 22-Oct-26 67.10 6,502 Sell* 67.00 67.50
16:19:04 - 22-Oct-26 67.10 459 Sell* 67.00 67.50
16:19:04 - 22-Oct-26 67.10 4 Sell* 67.00 67.50
16:18:28 - 22-Oct-26 67.00 320 Sell* 67.00 67.60
16:18:28 - 22-Oct-26 67.00 199 Sell* 67.00 67.60
16:18:28 - 22-Oct-26 67.00 1,305 Sell* 67.00 67.60
16:18:28 - 22-Oct-26 67.00 1,496 Sell* 67.00 67.60
16:17:45 - 22-Oct-26 67.00 180 Sell* 67.00 67.60
16:17:45 - 22-Oct-26 67.60 745 Buy* 67.00 67.60
16:17:45 - 22-Oct-26 67.60 491 Buy* 66.90 67.60
16:16:36 - 22-Oct-26 67.4246 1,477 Buy* 66.90 67.60
16:11:48 - 22-Oct-26 67.60 36 Buy* 66.90 67.60
15:59:14 - 22-Oct-26 66.90 1,114 Sell* 66.90 67.60
15:59:14 - 22-Oct-26 67.10 1,127 Buy* 66.80 67.40
15:59:14 - 22-Oct-26 67.00 18 Buy* 66.80 67.40
15:59:14 - 22-Oct-26 67.00 3,196 Buy* 66.80 67.40
15:59:14 - 22-Oct-26 67.00 15,910 Buy* 66.80 67.40
15:59:14 - 22-Oct-26 67.00 881 Buy* 66.80 67.40
15:58:44 - 22-Oct-26 66.625 3,680 Sell* 66.50 67.00
15:52:18 - 22-Oct-26 67.00 373 Buy* 66.50 67.00
15:51:43 - 22-Oct-26 66.625 1,013 Sell* 66.50 67.00
15:40:35 - 22-Oct-26 66.6504 9,341 Buy* 66.30 67.00
15:39:35 - 22-Oct-26 66.6507 1,907 Buy* 66.30 67.00
15:08:05 - 22-Oct-26 66.90 1,486 Buy* 66.00 67.00
15:08:05 - 22-Oct-26 66.90 1,019 Buy* 66.00 67.00
15:08:05 - 22-Oct-26 66.90 1,506 Buy* 66.00 67.00
15:08:05 - 22-Oct-26 66.40 2 Buy* 66.00 66.40
15:08:05 - 22-Oct-26 66.40 10,000 Buy* 66.00 66.40
15:08:05 - 22-Oct-26 66.30 1,143 Buy* 65.90 66.40
15:08:05 - 22-Oct-26 66.30 213 Buy* 65.90 66.40
15:08:04 - 22-Oct-26 65.90 662 Sell* 65.90 66.30
15:08:04 - 22-Oct-26 66.30 6 Buy* 65.90 66.30
15:08:04 - 22-Oct-26 66.20 659 Buy* 65.90 66.30
15:08:04 - 22-Oct-26 65.60 412 Sell* 65.90 66.30
15:08:04 - 22-Oct-26 65.90 659 Sell* 65.90 66.30
15:08:04 - 22-Oct-26 66.20 800 Buy* 65.90 66.30
15:08:04 - 22-Oct-26 66.20 9,961 Buy* 65.60 66.20
15:08:04 - 22-Oct-26 65.60 4 Sell* 65.60 66.20
13:50:10 - 22-Oct-26 66.088 100 Buy* 65.50 66.20
12:39:58 - 22-Oct-26 65.70 3,812 Unknown* 65.40 66.00
12:33:42 - 22-Oct-26 65.40 1 Sell* 65.40 66.00
12:19:38 - 22-Oct-26 65.4854 5,000 Sell* 65.20 66.00
11:56:11 - 22-Oct-26 65.4858 1,088 Sell* 65.20 66.00
11:34:06 - 22-Oct-26 65.872 444 Buy* 65.20 66.00
11:20:03 - 22-Oct-26 66.00 26 Buy* 65.20 66.00
11:08:36 - 22-Oct-26 65.80 2,222 Buy* 65.20 66.00
10:43:18 - 22-Oct-26 66.00 49,957 Buy* 65.20 66.00
10:37:50 - 22-Oct-26 65.371 264 Sell* 65.20 66.00
10:07:12 - 22-Oct-26 65.70 515 Buy* 65.30 65.90
09:51:34 - 22-Oct-26 65.90 704 Buy* 65.10 65.90
09:51:33 - 22-Oct-26 65.90 185 Buy* 65.00 65.90
09:51:33 - 22-Oct-26 66.00 757 Buy* 65.00 65.90
09:51:33 - 22-Oct-26 65.20 2 Sell* 65.00 65.90
09:51:33 - 22-Oct-26 66.00 95 Buy* 65.00 65.90
09:41:12 - 22-Oct-26 65.8243 15,185 Buy* 65.30 66.00
09:36:19 - 22-Oct-26 66.00 7 Buy* 65.20 66.00
09:33:45 - 22-Oct-26 65.485 355 Sell* 65.20 66.00
09:21:16 - 22-Oct-26 65.10 172 Sell* 65.10 66.00
09:10:14 - 22-Oct-26 65.947 1 Buy* 65.10 66.00
08:33:16 - 22-Oct-26 65.925 19,519 Buy* 65.10 66.20
08:25:38 - 22-Oct-26 66.20 20 Buy* 65.10 66.20
08:21:25 - 22-Oct-26 65.30 2,091 Sell* 65.30 66.20
08:19:48 - 22-Oct-26 66.30 5 Buy* 65.20 66.30
08:06:28 - 22-Oct-26 65.62 1,042 Sell* 65.10 66.90
08:04:14 - 22-Oct-26 66.90 1 Buy* 65.10 66.90
08:04:14 - 22-Oct-26 65.10 23 Sell* 65.10 66.90
08:00:03 - 22-Oct-26 67.00 13 Buy* 65.10 67.00
Top Risers
Share Change
Focus Xplore (FOX)0.024522.5%
Ixico (IXI)9.7514.71%
Forgent (FORG)0.012513.64%
Clean Power Hyd (CPH2)1.27513.33%
Mindflair (MFAI)0.2511.11%
Top Fallers
Share Change
Invinity Energy (IES)11.125-37.29%
Cornish Metals (TIN)68.50-31.37%
Litigation Cap. (LIT)0.502-29.79%
Eurasia Mining (EUA)2.35-18.97%
Light Science Technologies (LST)0.775-18.42%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.00442,724,797,067
Forgent (FORG)0.01251,418,346,545
Tower Resources (TRP)0.0155571,521,279
Ethernity Net (ENET)0.0017358,637,047
Buccaneer Ergy (BUCE)0.0095254,542,569

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.