DATAGlobaldata Plc06/30/2025
LAST:

 147.5		CHANGE:
 3.50		OPEN:
152.0		HIGH:
152.0		ASK:
0.0		VOLUME:
661,297
CHANGE(%):
2.32		PREV:
151.0		LOW:
147.5		BID:
145.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
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
06/20/25148.5150.5146.5146.51,763,1830
06/19/25148.5149.5147.0148.0390,1800
06/18/25149.5150.0147.5149.9584,4580
06/17/25147.0150.0145.0148.53,004,8080
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,910-1240.51
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,072-2120.87