Globaldata (DATA) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Globaldata

Date Open High Low Close* Volume
08/03/2016 31.71p 33.25p 31.08p 32.76p 115979
07/03/2016 31.71p 31.71p 30.78p 31.71p 1264543
04/03/2016 32.06p 32.06p 30.80p 31.71p 69000
03/03/2016 32.55p 33.18p 31.66p 32.06p 55036
02/03/2016 32.34p 33.47p 31.87p 32.55p 38507
01/03/2016 29.75p 32.91p 29.75p 32.34p 192307
29/02/2016 29.19p 29.19p 29.19p 29.19p 0
26/02/2016 28.84p 29.40p 28.84p 29.19p 40164
25/02/2016 28.49p 29.40p 27.44p 28.84p 44071
24/02/2016 28.49p 28.49p 28.49p 28.49p 0
23/02/2016 28.70p 28.70p 27.30p 28.49p 37714
22/02/2016 29.05p 29.05p 27.42p 28.49p 79421
19/02/2016 29.05p 29.05p 27.30p 29.05p 74486
18/02/2016 30.45p 30.45p 28.70p 29.40p 46743
17/02/2016 30.45p 30.45p 29.40p 30.45p 116886
16/02/2016 30.80p 30.80p 29.40p 30.45p 33671
15/02/2016 30.80p 30.80p 30.10p 30.80p 35314
12/02/2016 30.80p 30.80p 30.80p 30.80p 0
11/02/2016 30.80p 30.80p 30.10p 30.80p 607143
10/02/2016 30.80p 31.11p 30.80p 30.80p 3179
09/02/2016 30.80p 30.80p 30.80p 30.80p 0
08/02/2016 30.80p 30.80p 30.80p 30.80p 0
05/02/2016 30.80p 31.11p 30.10p 30.80p 13543
04/02/2016 30.80p 31.14p 30.10p 30.80p 62793
03/02/2016 30.80p 30.80p 30.80p 30.80p 0
02/02/2016 30.80p 31.50p 30.10p 30.80p 15343
01/02/2016 30.80p 30.80p 30.80p 30.80p 0
29/01/2016 30.80p 30.80p 30.10p 30.80p 106029
28/01/2016 30.80p 30.80p 30.10p 30.80p 34214
27/01/2016 31.15p 31.15p 30.10p 30.80p 46429
26/01/2016 33.60p 33.60p 30.52p 31.50p 170943
25/01/2016 33.60p 33.60p 32.90p 33.60p 0
22/01/2016 33.60p 33.60p 33.60p 33.60p 0
21/01/2016 33.25p 33.60p 32.90p 33.60p 20543
20/01/2016 31.85p 33.60p 31.85p 33.25p 97514
19/01/2016 33.95p 33.95p 31.85p 31.85p 21429
18/01/2016 33.95p 34.30p 32.90p 33.95p 19257
15/01/2016 34.30p 34.30p 33.95p 33.95p 0
14/01/2016 34.30p 34.30p 33.60p 34.30p 0
13/01/2016 34.30p 35.00p 34.30p 34.30p 4571
12/01/2016 34.30p 34.30p 34.30p 34.30p 0
11/01/2016 34.30p 34.30p 33.60p 34.30p 157
08/01/2016 34.30p 34.30p 33.60p 34.30p 2171
07/01/2016 35.70p 35.70p 33.88p 34.30p 59314
06/01/2016 37.10p 37.10p 35.00p 35.70p 65714
05/01/2016 37.10p 37.10p 37.09p 37.10p 5357
04/01/2016 37.10p 37.10p 36.40p 37.10p 1936
31/12/2015 37.10p 37.10p 36.40p 37.10p 23000
30/12/2015 37.10p 37.10p 36.40p 37.10p 11429
29/12/2015 37.10p 37.10p 36.40p 37.10p 157143
24/12/2015 37.10p 37.10p 36.40p 37.10p 36914
23/12/2015 37.45p 37.45p 36.40p 37.10p 202143
22/12/2015 37.45p 37.45p 36.40p 37.45p 29764
21/12/2015 37.45p 37.80p 37.45p 37.45p 7479
18/12/2015 37.45p 38.04p 36.40p 37.45p 298471
17/12/2015 36.05p 36.05p 35.00p 35.70p 66000
16/12/2015 36.05p 36.05p 35.78p 36.05p 23000
15/12/2015 36.05p 36.05p 36.05p 36.05p 0
14/12/2015 36.05p 37.10p 36.05p 36.05p 33571
11/12/2015 36.05p 36.05p 35.53p 36.05p 8000
10/12/2015 36.05p 36.85p 36.05p 36.05p 14286
09/12/2015 36.05p 36.05p 36.05p 36.05p 0
08/12/2015 36.05p 36.05p 35.67p 36.05p 7143
07/12/2015 36.05p 36.05p 35.70p 36.05p 0
04/12/2015 36.05p 36.05p 35.70p 36.05p 0
03/12/2015 36.05p 36.05p 36.05p 36.05p 0
02/12/2015 36.05p 36.79p 35.67p 36.05p 38421
01/12/2015 36.05p 36.89p 35.63p 36.05p 50079
30/11/2015 36.05p 37.07p 35.42p 36.05p 15229
27/11/2015 35.35p 36.40p 35.35p 36.05p 25379
26/11/2015 35.35p 35.70p 34.70p 35.35p 39000
25/11/2015 35.70p 36.40p 35.35p 35.35p 25214
24/11/2015 35.00p 36.40p 35.00p 35.70p 74179
23/11/2015 35.00p 35.00p 35.00p 35.00p 0
20/11/2015 35.00p 35.00p 35.00p 35.00p 0
19/11/2015 35.00p 35.00p 35.00p 35.00p 0
18/11/2015 35.00p 35.98p 34.10p 35.00p 19379
17/11/2015 37.10p 37.10p 34.58p 35.00p 183771
16/11/2015 37.10p 37.10p 37.10p 37.10p 0
13/11/2015 37.10p 37.10p 37.10p 37.10p 0
12/11/2015 37.10p 37.66p 37.10p 37.10p 8607
11/11/2015 37.10p 37.80p 36.82p 37.10p 60264
10/11/2015 35.70p 37.80p 35.70p 37.10p 52757
09/11/2015 35.70p 35.70p 35.42p 35.70p 1000
06/11/2015 35.70p 35.70p 35.70p 35.70p 0
05/11/2015 35.70p 36.16p 35.38p 35.70p 30885814
04/11/2015 35.70p 35.70p 35.70p 35.70p 0
03/11/2015 36.40p 36.40p 35.00p 35.70p 68000
02/11/2015 36.40p 37.38p 36.40p 36.40p 3854672
30/10/2015 36.40p 36.40p 36.40p 36.40p 0
29/10/2015 36.40p 36.40p 36.40p 36.40p 0
28/10/2015 36.40p 36.40p 36.40p 36.40p 0
27/10/2015 35.70p 36.40p 35.70p 36.40p 13321
26/10/2015 35.70p 36.33p 35.50p 35.70p 16357
23/10/2015 35.70p 35.70p 35.70p 35.70p 0
22/10/2015 35.70p 35.70p 35.70p 35.70p 0
21/10/2015 35.70p 35.70p 35.00p 35.70p 11271
20/10/2015 35.70p 35.70p 35.70p 35.70p 0
19/10/2015 35.70p 35.70p 35.00p 35.70p 3257
16/10/2015 35.70p 35.70p 35.50p 35.70p 12286
15/10/2015 35.70p 35.70p 35.70p 35.70p 0
14/10/2015 35.70p 35.70p 35.50p 35.70p 15286
13/10/2015 35.70p 35.70p 35.50p 35.70p 182857
12/10/2015 35.70p 35.70p 35.50p 35.70p 25000
09/10/2015 35.70p 36.40p 35.70p 35.70p 4086
08/10/2015 35.70p 35.70p 35.56p 35.70p 52000
07/10/2015 35.70p 35.70p 35.49p 35.70p 23271
06/10/2015 35.70p 35.70p 35.00p 35.70p 4571
05/10/2015 35.35p 35.70p 35.35p 35.70p 26100
02/10/2015 35.00p 35.35p 35.00p 35.35p 0
01/10/2015 35.00p 35.39p 34.66p 35.00p 37286
30/09/2015 35.00p 35.00p 34.30p 35.00p 17000
29/09/2015 35.00p 35.00p 34.30p 35.00p 0
28/09/2015 35.00p 35.00p 35.00p 35.00p 0
25/09/2015 35.00p 35.00p 34.30p 35.00p 0
24/09/2015 35.00p 35.00p 34.66p 35.00p 1000
23/09/2015 35.00p 35.00p 34.44p 35.00p 2000
22/09/2015 35.00p 35.00p 35.00p 35.00p 0
21/09/2015 35.00p 35.00p 35.00p 35.00p 92857
18/09/2015 35.00p 35.00p 34.44p 35.00p 20000
17/09/2015 35.00p 35.00p 34.45p 35.00p 5000
16/09/2015 35.00p 35.00p 35.00p 35.00p 0
15/09/2015 35.00p 35.00p 34.37p 35.00p 36000
14/09/2015 33.95p 35.56p 33.95p 35.00p 158393
11/09/2015 33.95p 34.02p 33.95p 33.95p 7143
10/09/2015 34.30p 35.00p 33.91p 33.95p 75393
09/09/2015 33.95p 35.00p 33.66p 34.30p 30271
08/09/2015 33.95p 33.95p 33.60p 33.95p 0
07/09/2015 33.95p 33.95p 33.60p 33.95p 20000
04/09/2015 33.95p 35.00p 33.95p 33.95p 8571
03/09/2015 33.95p 33.95p 33.95p 33.95p 0
02/09/2015 33.95p 33.95p 32.90p 33.95p 43029
01/09/2015 33.95p 34.86p 33.95p 33.95p 144786
28/08/2015 33.95p 33.95p 33.95p 33.95p 0
27/08/2015 33.95p 33.95p 33.95p 33.95p 0
26/08/2015 33.95p 33.95p 33.66p 33.95p 5000
25/08/2015 33.95p 34.77p 33.60p 33.95p 11143
24/08/2015 33.95p 33.95p 33.95p 33.95p 0
21/08/2015 34.30p 34.30p 33.89p 33.95p 17714
20/08/2015 34.30p 34.72p 34.30p 34.30p 222557
19/08/2015 34.30p 34.30p 33.60p 34.30p 28057
18/08/2015 34.30p 34.30p 33.60p 34.30p 350
17/08/2015 34.30p 34.30p 34.30p 34.30p 0
14/08/2015 34.30p 34.30p 33.60p 34.30p 53714
13/08/2015 33.60p 34.30p 33.60p 34.30p 0
12/08/2015 33.60p 33.60p 33.60p 33.60p 0
11/08/2015 33.60p 33.60p 33.60p 33.60p 0
10/08/2015 33.60p 35.00p 33.12p 33.60p 23950
07/08/2015 33.60p 33.60p 33.12p 33.60p 19643
06/08/2015 33.25p 35.00p 33.25p 33.60p 11471
05/08/2015 33.25p 34.30p 33.25p 33.25p 6429
04/08/2015 33.25p 33.25p 33.25p 33.25p 0
03/08/2015 32.55p 33.25p 32.55p 33.25p 57771
31/07/2015 32.20p 32.90p 32.20p 32.55p 33371
30/07/2015 31.85p 32.20p 31.52p 32.20p 7936
29/07/2015 31.85p 31.85p 31.50p 31.85p 7143
28/07/2015 31.15p 32.06p 31.15p 31.85p 41429
27/07/2015 31.15p 31.50p 31.15p 31.15p 0
24/07/2015 31.50p 31.50p 31.36p 31.50p 133771
23/07/2015 31.50p 31.50p 30.33p 31.50p 72507
22/07/2015 31.50p 31.50p 31.50p 31.50p 1543
21/07/2015 31.50p 31.92p 30.11p 31.50p 51821
20/07/2015 31.50p 31.50p 30.30p 31.50p 5000
17/07/2015 31.50p 31.50p 31.50p 31.50p 0
16/07/2015 31.50p 32.20p 31.50p 31.50p 6036
15/07/2015 31.50p 32.20p 30.24p 31.50p 2050
14/07/2015 31.50p 31.50p 30.24p 31.50p 24807
13/07/2015 31.50p 31.50p 30.24p 31.50p 7143
10/07/2015 31.50p 31.50p 31.50p 31.50p 0
09/07/2015 31.50p 31.50p 31.50p 31.50p 0
08/07/2015 31.50p 31.50p 30.45p 31.50p 40500
07/07/2015 31.85p 32.75p 31.22p 31.50p 46071
06/07/2015 31.85p 31.85p 31.23p 31.85p 157
03/07/2015 31.85p 31.85p 31.85p 31.85p 0
02/07/2015 31.85p 31.85p 31.85p 31.85p 0
01/07/2015 31.85p 32.76p 31.85p 31.85p 3050
30/06/2015 31.50p 32.56p 31.50p 31.85p 28571
29/06/2015 31.50p 32.12p 31.08p 31.50p 32236
26/06/2015 31.50p 31.50p 30.10p 31.50p 178100
25/06/2015 31.50p 31.50p 31.50p 31.50p 0
24/06/2015 31.85p 32.20p 31.50p 31.50p 71929
23/06/2015 30.80p 32.40p 30.80p 31.85p 24050
22/06/2015 30.80p 30.80p 30.80p 30.80p 0
19/06/2015 30.80p 30.84p 30.80p 30.80p 8571
18/06/2015 30.80p 31.92p 30.80p 30.80p 17650
17/06/2015 30.80p 30.80p 30.80p 30.80p 0
16/06/2015 30.80p 31.22p 30.80p 30.80p 21571
15/06/2015 30.80p 30.80p 30.80p 30.80p 0
12/06/2015 30.80p 30.80p 30.80p 30.80p 0
11/06/2015 30.80p 31.22p 30.80p 30.80p 100
10/06/2015 30.80p 31.22p 30.80p 30.80p 243
09/06/2015 30.80p 30.80p 30.80p 30.80p 0
08/06/2015 30.80p 32.20p 30.80p 30.80p 30907
05/06/2015 30.80p 30.80p 30.80p 30.80p 0
04/06/2015 30.80p 32.20p 30.80p 30.80p 621
03/06/2015 30.80p 30.80p 30.80p 30.80p 0
02/06/2015 30.80p 30.80p 30.45p 30.80p 9000
01/06/2015 30.80p 32.20p 30.80p 30.80p 1514
29/05/2015 30.80p 32.19p 30.80p 30.80p 1386
28/05/2015 30.80p 32.20p 30.80p 30.80p 17857

*Close Price adjusted for both dividends and splits