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
15:24:54 - 29-Apr-24 212.387 40,000 Unknown* 210.00 213.00
09:39:57 - 29-Apr-24 212.00 250,000 Unknown* 210.00 213.00
09:38:20 - 29-Apr-24 211.50 500,000 Unknown* 210.00 213.00
15:35:24 - 29-Apr-24 212.00 3,702 Buy* 210.00 213.00
15:29:49 - 29-Apr-24 212.49 4,700 Buy* 210.00 213.00
15:28:32 - 29-Apr-24 210.00 10,000 Sell* 210.00 213.00
08:12:59 - 29-Apr-24 211.50 7,000 Unknown* 210.00 213.00
15:21:57 - 29-Apr-24 212.49 3,000 Buy* 210.00 213.00
15:14:04 - 29-Apr-24 212.50 1,000 Buy* 210.00 213.00
15:09:58 - 29-Apr-24 213.00 469 Buy* 210.00 213.00
15:06:44 - 29-Apr-24 211.15 2,000 Sell* 210.00 213.00
15:03:36 - 29-Apr-24 212.75 30,000 Buy* 210.00 213.00
14:59:50 - 29-Apr-24 211.15 1,560 Sell* 210.00 213.00
14:42:46 - 29-Apr-24 211.50 176 Buy* 210.00 213.00
14:32:03 - 29-Apr-24 212.80 6,335 Buy* 210.00 213.00
14:31:35 - 29-Apr-24 211.00 115 Sell* 210.00 213.00
14:13:36 - 29-Apr-24 212.50 30,000 Buy* 210.00 213.00
13:19:52 - 29-Apr-24 212.80 500 Buy* 210.00 213.00
13:19:32 - 29-Apr-24 212.80 117 Buy* 210.00 213.00
13:18:43 - 29-Apr-24 210.88 7 Sell* 210.00 213.00
13:17:57 - 29-Apr-24 210.88 7 Sell* 210.00 213.00
13:07:11 - 29-Apr-24 212.80 46 Buy* 210.00 213.00
13:03:45 - 29-Apr-24 213.00 11 Buy* 210.00 213.00
13:02:17 - 29-Apr-24 210.755 4,010 Sell* 210.00 213.00
12:56:08 - 29-Apr-24 212.07 5,000 Buy* 210.00 213.00
12:41:41 - 29-Apr-24 212.07 1,000 Buy* 210.00 213.00
12:32:23 - 29-Apr-24 212.06 4,000 Buy* 210.00 213.00
12:05:48 - 29-Apr-24 212.06 801 Buy* 210.00 213.00
11:18:07 - 29-Apr-24 212.07 353 Buy* 210.00 213.00
11:14:50 - 29-Apr-24 210.70 2,980 Sell* 210.00 213.00
10:59:46 - 29-Apr-24 210.00 13,863 Sell* 210.00 213.00
10:57:34 - 29-Apr-24 210.625 1,925 Sell* 210.00 213.00
10:54:03 - 29-Apr-24 212.125 500 Buy* 210.00 213.00
10:52:22 - 29-Apr-24 212.125 243 Buy* 210.00 213.00
10:41:24 - 29-Apr-24 212.125 233 Buy* 210.00 213.00
10:25:14 - 29-Apr-24 212.25 2,406 Buy* 210.00 213.00
10:16:37 - 29-Apr-24 212.00 20,000 Buy* 210.00 213.00
10:15:18 - 29-Apr-24 210.00 10,000 Sell* 210.00 213.00
10:01:29 - 29-Apr-24 210.00 10 Sell* 210.00 213.00
09:44:29 - 29-Apr-24 210.75 7,100 Sell* 210.00 213.00
09:31:16 - 29-Apr-24 211.80 92 Buy* 210.00 213.00
09:28:46 - 29-Apr-24 211.80 2,781 Buy* 210.00 213.00
09:28:35 - 29-Apr-24 211.80 4,455 Buy* 210.00 213.00
09:17:47 - 29-Apr-24 213.00 105 Buy* 210.00 213.00
09:15:07 - 29-Apr-24 212.55 9 Buy* 210.00 213.00
09:14:19 - 29-Apr-24 212.55 5 Buy* 210.00 213.00
09:12:08 - 29-Apr-24 212.55 23 Buy* 210.00 213.00
09:09:18 - 29-Apr-24 212.55 20 Buy* 210.00 213.00
09:02:55 - 29-Apr-24 211.90 21,686 Buy* 210.00 213.00
09:02:11 - 29-Apr-24 212.55 24 Buy* 210.00 213.00
09:00:39 - 29-Apr-24 212.55 47 Buy* 210.00 213.00
08:52:51 - 29-Apr-24 210.00 5,000 Sell* 210.00 213.00
08:52:30 - 29-Apr-24 211.50 2,288 Buy* 210.00 213.00
08:43:10 - 29-Apr-24 213.00 18 Buy* 210.00 213.00
08:22:24 - 29-Apr-24 211.90 1,147 Buy* 210.00 213.00
08:22:24 - 29-Apr-24 211.90 -1,154 Unknown* 210.00 213.00
07:34:37 - 29-Apr-24 212.50 42,750 Unknown* 210.00 213.00
08:33:27 - 29-Apr-24 211.90 6 Buy* 210.00 213.00
08:22:24 - 29-Apr-24 211.90 1,154 Buy* 210.00 213.00
08:21:57 - 29-Apr-24 210.00 15 Sell* 210.00 213.00
08:17:56 - 29-Apr-24 211.90 1,000 Buy* 210.00 213.00
08:17:36 - 29-Apr-24 213.00 2 Buy* 210.00 213.00
08:15:59 - 29-Apr-24 211.50 2,500 Buy* 210.00 213.00
08:15:29 - 29-Apr-24 211.50 1,775 Buy* 210.00 213.00
08:12:59 - 29-Apr-24 211.50 7,000 Buy* 210.00 213.00
08:05:11 - 29-Apr-24 211.90 183 Buy* 210.00 213.00
08:02:46 - 29-Apr-24 211.90 1,000 Buy* 210.00 213.00
07:55:59 - 29-Apr-24 210.51 53 Sell* 210.00 213.00
07:44:51 - 29-Apr-24 212.00 850 Buy* 210.00 213.00
07:35:24 - 29-Apr-24 212.08 317 Buy* 210.00 213.00
07:22:15 - 29-Apr-24 212.08 654 Buy* 210.00 213.00
07:17:01 - 29-Apr-24 212.08 3 Buy* 210.00 213.00
07:14:30 - 29-Apr-24 212.08 1,250 Buy* 210.00 213.00
07:11:14 - 29-Apr-24 212.08 465 Buy* 210.00 213.00
07:05:20 - 29-Apr-24 212.22 2,968 Buy* 210.00 213.00
07:02:51 - 29-Apr-24 210.00 4 Sell* 210.00 213.00
07:03:46 - 29-Apr-24 212.22 5,000 Buy* 210.00 213.00
07:03:21 - 29-Apr-24 212.22 2,500 Buy* 210.00 213.00
07:03:01 - 29-Apr-24 212.22 5,000 Buy* 210.00 213.00
07:02:52 - 29-Apr-24 210.15 3,500 Sell* 210.00 213.00
07:01:53 - 29-Apr-24 210.00 600 Buy* 208.00 210.00
07:01:31 - 29-Apr-24 211.00 3,000 Buy* 208.00 210.00
07:01:08 - 29-Apr-24 208.00 50 Sell* 208.00 210.00
07:00:33 - 29-Apr-24 210.00 93 Buy* 208.00 210.00
07:00:32 - 29-Apr-24 210.00 93 Buy* 208.00 210.00
07:00:19 - 29-Apr-24 210.00 12 Buy* 208.00 210.00
07:00:19 - 29-Apr-24 208.00 11 Sell* 208.00 210.00
07:00:19 - 29-Apr-24 210.00 50 Buy* 208.00 210.00
07:00:05 - 29-Apr-24 210.00 250 Buy* 205.00 210.00
06:59:05 - 29-Apr-24 210.00 13,000 Buy* 205.00 210.00
Top Risers
Share Change
Gunsynd (GUN)0.170%
Global Petroleum (GBP)0.0750%
Redx Pharma (REDX)11.400%
Strip Tinning (STG)47.500%
Zenova Grp (ZED)2.300%
Top Fallers
Share Change
Petrofac (PFC)14.700%
Byotrol (BYOT)0.100%
Uk Oil & Gas (UKOG)0.0260%
Europa Metals (EUZ)1.150%
Biome Tech (BIOM)82.500%
Top By Volume
Share Volume
Mosman Oil Gas (MSMN)0.020
Tower Resources (TRP)0.01950
Cap-xx (CPX)0.08250
Beacon Energy. (BCE)0.060
Echo Energy (ECHO)0.00390

Copyright © 2024 - 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.