Globaldata plc (DATA) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/10/2026 | 15:35:06 | 60.10p | 62,827 | £37,759.03 | Exchange | Buy | UT |
| 07/10/2026 | 15:29:44 | 60.00p | 2,000 | £1,199.92 | Exchange | Buy | OFF |
| 07/10/2026 | 15:29:30 | 59.70p | 842 | £502.67 | Exchange | Sell | AT |
| 07/10/2026 | 15:28:59 | 59.90p | 552 | £330.65 | Exchange | Buy | AT |
| 07/10/2026 | 15:28:59 | 59.90p | 789 | £472.61 | Exchange | Buy | AT |
| 07/10/2026 | 15:27:10 | 59.67p | 11,814 | £7,049.06 | Exchange | Sell | OFF |
| 07/10/2026 | 15:25:34 | 59.90p | 247 | £147.95 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.80p | 227 | £135.75 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.80p | 2 | £1.20 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.80p | 600 | £358.80 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.80p | 152 | £90.90 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 334 | £199.40 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.50p | 350 | £208.25 | Exchange | Sell | AT |
| 07/10/2026 | 15:25:33 | 59.50p | 525 | £312.38 | Exchange | Sell | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 179 | £106.86 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 784 | £468.05 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 952 | £568.34 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 118 | £70.45 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 394 | £235.22 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 142 | £84.77 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 450 | £268.65 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 1,370 | £817.89 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 1,429 | £853.11 | Exchange | Buy | AT |
| 07/10/2026 | 15:22:09 | 59.40p | 164 | £97.42 | Exchange | Sell | AT |
| 07/10/2026 | 15:22:09 | 59.40p | 638 | £378.97 | Exchange | Sell | AT |
| 07/10/2026 | 15:12:57 | 59.40p | 22 | £13.07 | Exchange | Sell | AT |
| 07/10/2026 | 15:12:57 | 59.40p | 862 | £512.03 | Exchange | Sell | AT |
| 07/10/2026 | 15:03:36 | 59.70p | 1,000 | £597.00 | Exchange | Buy | AT |
| 07/10/2026 | 14:41:07 | 59.55p | 7,544 | £4,492.45 | Exchange | Buy | OFF |
| 07/10/2026 | 14:38:28 | 59.40p | 300 | £178.20 | Exchange | Sell | AT |
| 07/10/2026 | 14:38:28 | 59.40p | 235 | £139.59 | Exchange | Sell | AT |
| 07/10/2026 | 14:33:14 | 59.40p | 192 | £114.05 | Exchange | Sell | AT |
| 07/10/2026 | 14:33:14 | 59.40p | 131 | £77.81 | Exchange | Sell | AT |
| 07/10/2026 | 14:29:28 | 59.55p | 16,776 | £9,989.55 | Exchange | Sell | OFF |
| 07/10/2026 | 14:24:52 | 59.60p | 583 | £347.47 | Exchange | Buy | AT |
| 07/10/2026 | 14:24:52 | 59.50p | 1,130 | £672.35 | Exchange | Buy | AT |
| 07/10/2026 | 14:24:52 | 59.60p | 900 | £536.40 | Exchange | Unknown | AT |
| 07/10/2026 | 14:24:52 | 59.60p | 1,015 | £604.94 | Exchange | Unknown | AT |
| 07/10/2026 | 14:24:52 | 59.60p | 1,199 | £714.60 | Exchange | Unknown | AT |
| 07/10/2026 | 14:18:03 | 59.70p | 1 | £0.60 | Exchange | Sell | AT |
| 07/10/2026 | 14:18:03 | 59.70p | 129 | £77.01 | Exchange | Sell | AT |
| 07/10/2026 | 14:17:49 | 59.70p | 1,199 | £715.80 | Exchange | Buy | AT |
| 07/10/2026 | 14:17:49 | 59.70p | 260 | £155.22 | Exchange | Buy | AT |
| 07/10/2026 | 14:17:49 | 59.70p | 547 | £326.56 | Exchange | Buy | AT |
| 07/10/2026 | 14:13:27 | 59.50p | 61 | £36.30 | Exchange | Unknown | AT |
| 07/10/2026 | 14:13:27 | 59.50p | 339 | £201.71 | Exchange | Unknown | AT |
| 07/10/2026 | 14:04:39 | 59.50p | 731 | £434.94 | Exchange | Buy | AT |
| 07/10/2026 | 14:04:39 | 59.50p | 3,400 | £2,023.00 | Exchange | Buy | AT |
| 07/10/2026 | 14:04:37 | 59.40p | 1,804 | £1,071.58 | Exchange | Buy | AT |
| 07/10/2026 | 14:04:37 | 59.40p | 1,731 | £1,028.21 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/10/2026 | 15:35:06 | 60.10p | 62,827 | £37,759.03 | Exchange | Buy | UT |
| 07/10/2026 | 15:29:44 | 60.00p | 2,000 | £1,199.92 | Exchange | Buy | OFF |
| 07/10/2026 | 15:29:30 | 59.70p | 842 | £502.67 | Exchange | Sell | AT |
| 07/10/2026 | 15:28:59 | 59.90p | 552 | £330.65 | Exchange | Buy | AT |
| 07/10/2026 | 15:28:59 | 59.90p | 789 | £472.61 | Exchange | Buy | AT |
| 07/10/2026 | 15:27:10 | 59.67p | 11,814 | £7,049.06 | Exchange | Sell | OFF |
| 07/10/2026 | 15:25:34 | 59.90p | 247 | £147.95 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.80p | 227 | £135.75 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.80p | 2 | £1.20 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.80p | 600 | £358.80 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.80p | 152 | £90.90 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 334 | £199.40 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.50p | 350 | £208.25 | Exchange | Sell | AT |
| 07/10/2026 | 15:25:33 | 59.50p | 525 | £312.38 | Exchange | Sell | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 179 | £106.86 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 784 | £468.05 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 952 | £568.34 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 118 | £70.45 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 394 | £235.22 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 142 | £84.77 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 450 | £268.65 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 1,370 | £817.89 | Exchange | Buy | AT |
| 07/10/2026 | 15:25:33 | 59.70p | 1,429 | £853.11 | Exchange | Buy | AT |
| 07/10/2026 | 15:22:09 | 59.40p | 164 | £97.42 | Exchange | Sell | AT |
| 07/10/2026 | 15:22:09 | 59.40p | 638 | £378.97 | Exchange | Sell | AT |
| 07/10/2026 | 15:12:57 | 59.40p | 22 | £13.07 | Exchange | Sell | AT |
| 07/10/2026 | 15:12:57 | 59.40p | 862 | £512.03 | Exchange | Sell | AT |
| 07/10/2026 | 15:03:36 | 59.70p | 1,000 | £597.00 | Exchange | Buy | AT |
| 07/10/2026 | 14:41:07 | 59.55p | 7,544 | £4,492.45 | Exchange | Buy | OFF |
| 07/10/2026 | 14:38:28 | 59.40p | 300 | £178.20 | Exchange | Sell | AT |
| 07/10/2026 | 14:38:28 | 59.40p | 235 | £139.59 | Exchange | Sell | AT |
| 07/10/2026 | 14:33:14 | 59.40p | 192 | £114.05 | Exchange | Sell | AT |
| 07/10/2026 | 14:33:14 | 59.40p | 131 | £77.81 | Exchange | Sell | AT |
| 07/10/2026 | 14:29:28 | 59.55p | 16,776 | £9,989.55 | Exchange | Sell | OFF |
| 07/10/2026 | 14:24:52 | 59.60p | 583 | £347.47 | Exchange | Buy | AT |
| 07/10/2026 | 14:24:52 | 59.50p | 1,130 | £672.35 | Exchange | Buy | AT |
| 07/10/2026 | 14:24:52 | 59.60p | 900 | £536.40 | Exchange | Unknown | AT |
| 07/10/2026 | 14:24:52 | 59.60p | 1,015 | £604.94 | Exchange | Unknown | AT |
| 07/10/2026 | 14:24:52 | 59.60p | 1,199 | £714.60 | Exchange | Unknown | AT |
| 07/10/2026 | 14:18:03 | 59.70p | 1 | £0.60 | Exchange | Sell | AT |
| 07/10/2026 | 14:18:03 | 59.70p | 129 | £77.01 | Exchange | Sell | AT |
| 07/10/2026 | 14:17:49 | 59.70p | 1,199 | £715.80 | Exchange | Buy | AT |
| 07/10/2026 | 14:17:49 | 59.70p | 260 | £155.22 | Exchange | Buy | AT |
| 07/10/2026 | 14:17:49 | 59.70p | 547 | £326.56 | Exchange | Buy | AT |
| 07/10/2026 | 14:13:27 | 59.50p | 61 | £36.30 | Exchange | Unknown | AT |
| 07/10/2026 | 14:13:27 | 59.50p | 339 | £201.71 | Exchange | Unknown | AT |
| 07/10/2026 | 14:04:39 | 59.50p | 731 | £434.94 | Exchange | Buy | AT |
| 07/10/2026 | 14:04:39 | 59.50p | 3,400 | £2,023.00 | Exchange | Buy | AT |
| 07/10/2026 | 14:04:37 | 59.40p | 1,804 | £1,071.58 | Exchange | Buy | AT |
| 07/10/2026 | 14:04:37 | 59.40p | 1,731 | £1,028.21 | Exchange | Buy | AT |
