Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/05/2015 30.80p 32.20p 30.41p 30.80p 10879
26/05/2015 30.80p 31.78p 30.25p 30.80p 55000
22/05/2015 31.15p 31.15p 30.73p 30.80p 64286
21/05/2015 31.15p 31.15p 31.08p 31.15p 8043
20/05/2015 30.10p 31.15p 30.10p 31.15p 10257
19/05/2015 30.10p 31.92p 30.10p 30.10p 71429
18/05/2015 30.10p 30.10p 30.10p 30.10p 12921
15/05/2015 30.10p 30.10p 29.40p 30.10p 437143
14/05/2015 29.40p 30.10p 29.40p 30.10p 0
13/05/2015 29.40p 29.40p 28.98p 29.40p 16179
12/05/2015 29.40p 29.40p 29.40p 29.40p 0
11/05/2015 29.40p 29.40p 28.70p 29.40p 157
08/05/2015 29.40p 29.40p 29.40p 29.40p 0
07/05/2015 29.40p 29.82p 29.40p 29.40p 314
06/05/2015 29.40p 29.40p 29.40p 29.40p 0
05/05/2015 29.40p 29.40p 29.40p 29.40p 0
01/05/2015 29.40p 29.40p 29.40p 29.40p 0
30/04/2015 29.40p 29.40p 29.40p 29.40p 0
29/04/2015 29.40p 29.82p 29.40p 29.40p 150
28/04/2015 29.40p 29.40p 29.40p 29.40p 0
27/04/2015 29.40p 29.40p 28.70p 29.40p 4857
24/04/2015 28.70p 29.40p 28.70p 29.40p 34786
23/04/2015 28.70p 28.70p 28.70p 28.70p 0
22/04/2015 28.70p 29.40p 28.29p 28.70p 214286
21/04/2015 28.70p 29.19p 28.70p 28.70p 17143
20/04/2015 28.70p 28.70p 28.00p 28.70p 17971
17/04/2015 28.70p 28.70p 28.70p 28.70p 0
16/04/2015 28.70p 28.70p 28.70p 28.70p 357143
15/04/2015 28.70p 28.70p 28.29p 28.70p 39671
14/04/2015 28.70p 28.70p 28.28p 28.70p 8143
13/04/2015 28.70p 29.19p 28.70p 28.70p 14350
10/04/2015 28.70p 28.70p 28.14p 28.70p 314
09/04/2015 29.05p 29.05p 28.00p 28.70p 33343
08/04/2015 29.40p 29.40p 28.04p 29.05p 14286
07/04/2015 29.75p 29.75p 28.56p 29.40p 42857
02/04/2015 29.40p 30.06p 28.70p 29.75p 206171
01/04/2015 29.40p 29.40p 29.40p 29.40p 0
31/03/2015 29.75p 29.75p 29.40p 29.40p 0
30/03/2015 29.75p 29.75p 28.70p 29.75p 1185729
27/03/2015 29.75p 29.75p 28.84p 29.75p 99229
26/03/2015 29.75p 29.75p 29.75p 29.75p 0
25/03/2015 30.10p 30.10p 28.70p 29.75p 44464
24/03/2015 30.10p 30.10p 28.70p 30.10p 8000
23/03/2015 30.45p 30.45p 29.12p 30.10p 27000
20/03/2015 30.45p 30.94p 29.40p 30.45p 985579
19/03/2015 30.45p 30.45p 29.40p 30.45p 38000
18/03/2015 30.45p 30.45p 30.10p 30.45p 0
17/03/2015 30.10p 30.45p 30.10p 30.45p 260757
16/03/2015 30.45p 30.45p 29.40p 30.45p 61550
13/03/2015 30.45p 30.45p 30.45p 30.45p 0
12/03/2015 30.45p 30.45p 29.40p 30.45p 11000
11/03/2015 30.45p 30.45p 29.40p 30.45p 3762707
10/03/2015 30.45p 30.45p 30.45p 30.45p 0
09/03/2015 30.45p 30.45p 29.40p 30.45p 13429
06/03/2015 30.45p 30.45p 30.45p 30.45p 0
05/03/2015 30.45p 30.45p 30.45p 30.45p 0
04/03/2015 30.45p 30.45p 30.45p 30.45p 0
03/03/2015 30.45p 30.45p 29.40p 30.45p 34979
02/03/2015 30.45p 30.80p 29.82p 30.45p 70679
27/02/2015 30.10p 30.10p 30.10p 30.10p 0
26/02/2015 30.10p 30.10p 30.10p 30.10p 0
25/02/2015 29.75p 31.50p 29.75p 30.10p 73571
24/02/2015 29.75p 29.75p 29.54p 29.75p 9000
23/02/2015 29.40p 30.80p 29.40p 29.75p 16229
20/02/2015 29.40p 29.40p 29.40p 29.40p 0
19/02/2015 29.40p 30.10p 28.98p 29.40p 74714
18/02/2015 29.05p 30.08p 28.98p 29.40p 33300
17/02/2015 28.70p 30.10p 28.70p 29.05p 133586
16/02/2015 28.35p 28.70p 28.07p 28.70p 35671
13/02/2015 28.35p 28.35p 28.35p 28.35p 0
12/02/2015 28.35p 28.35p 28.00p 28.35p 89343
11/02/2015 28.35p 28.35p 28.35p 28.35p 0
10/02/2015 28.35p 28.35p 27.86p 28.35p 35714
09/02/2015 28.35p 28.35p 27.75p 28.35p 4129
06/02/2015 28.35p 28.35p 28.35p 28.35p 0
05/02/2015 28.35p 28.35p 28.35p 28.35p 0
04/02/2015 28.35p 28.35p 27.75p 28.35p 5000
03/02/2015 28.35p 28.35p 27.75p 28.35p 1000
02/02/2015 28.35p 28.35p 27.73p 28.35p 292857
30/01/2015 28.35p 28.35p 27.73p 28.35p 11436
29/01/2015 28.35p 28.35p 27.73p 28.35p 8564
28/01/2015 28.35p 28.35p 27.72p 28.35p 5000
27/01/2015 28.35p 29.19p 28.35p 28.35p 3571
26/01/2015 28.35p 28.35p 27.72p 28.35p 50000
23/01/2015 28.35p 28.49p 28.00p 28.35p 78571
22/01/2015 28.35p 28.35p 28.35p 28.35p 0
21/01/2015 28.35p 28.35p 28.35p 28.35p 0
20/01/2015 28.35p 28.35p 28.35p 28.35p 0
19/01/2015 28.35p 28.35p 28.35p 28.35p 0
16/01/2015 28.35p 28.35p 28.35p 28.35p 0
15/01/2015 28.35p 28.41p 27.72p 28.35p 25621
14/01/2015 28.35p 28.35p 27.72p 28.35p 7143
13/01/2015 28.35p 28.35p 27.30p 28.35p 11000
12/01/2015 28.35p 28.35p 27.72p 28.35p 703571
09/01/2015 28.35p 28.35p 27.72p 28.35p 8000
08/01/2015 28.35p 28.35p 27.72p 28.35p 17857
07/01/2015 28.35p 28.56p 27.65p 28.35p 81000
06/01/2015 28.35p 28.35p 27.38p 28.35p 16000
05/01/2015 28.35p 28.56p 27.37p 28.35p 3343
02/01/2015 28.35p 28.35p 27.37p 28.35p 2000
31/12/2014 28.35p 28.70p 28.35p 28.35p 8429
30/12/2014 28.35p 28.35p 27.37p 28.35p 479
29/12/2014 28.35p 28.35p 27.30p 28.35p 63893
24/12/2014 28.49p 28.49p 28.35p 28.35p 0
23/12/2014 28.49p 28.49p 27.44p 28.49p 535714
22/12/2014 28.49p 28.49p 27.79p 28.49p 19000
19/12/2014 28.70p 28.70p 27.79p 28.49p 51000
18/12/2014 29.05p 29.05p 28.25p 29.05p 56421
17/12/2014 29.05p 29.05p 29.05p 29.05p 0
16/12/2014 29.05p 29.05p 28.00p 29.05p 7193
15/12/2014 29.05p 29.05p 28.00p 29.05p 6257
12/12/2014 29.05p 29.05p 28.00p 29.05p 7143
11/12/2014 29.05p 29.05p 28.00p 29.05p 146429
10/12/2014 29.05p 29.05p 28.00p 29.05p 127571
09/12/2014 29.75p 29.75p 27.88p 29.05p 197836
08/12/2014 29.75p 30.10p 29.40p 29.75p 0
05/12/2014 29.75p 29.75p 29.75p 29.75p 0
04/12/2014 29.75p 29.75p 29.41p 29.75p 16279
03/12/2014 32.41p 32.41p 31.92p 32.41p 10000
02/12/2014 32.41p 32.41p 31.92p 32.41p 6307
01/12/2014 32.41p 32.90p 31.92p 32.41p 3286
28/11/2014 32.41p 32.41p 31.92p 32.41p 2000
27/11/2014 32.41p 32.90p 32.20p 32.41p 3236
26/11/2014 32.20p 32.90p 31.64p 32.41p 34936
25/11/2014 32.20p 32.20p 31.50p 32.20p 0
24/11/2014 31.85p 32.62p 31.78p 32.20p 44464
21/11/2014 31.50p 32.62p 31.50p 31.85p 9157
20/11/2014 30.10p 31.15p 30.10p 31.15p 414
19/11/2014 30.10p 30.10p 30.10p 30.10p 4000
18/11/2014 30.10p 30.52p 30.10p 30.10p 17857
17/11/2014 30.10p 30.66p 30.10p 30.10p 79064
14/11/2014 30.10p 30.10p 29.40p 30.10p 857
13/11/2014 30.45p 30.45p 29.40p 30.10p 33043
12/11/2014 31.85p 31.85p 29.68p 30.45p 103571
11/11/2014 33.25p 33.25p 31.50p 32.20p 20779
10/11/2014 33.60p 33.60p 33.25p 33.25p 0
07/11/2014 33.60p 33.60p 33.60p 33.60p 0
06/11/2014 33.60p 33.60p 33.60p 33.60p 71
05/11/2014 33.60p 34.30p 33.60p 33.60p 21464
04/11/2014 33.60p 33.60p 33.11p 33.60p 1000
03/11/2014 33.60p 34.30p 33.11p 33.60p 3914
31/10/2014 33.60p 33.88p 33.04p 33.60p 236286
30/10/2014 33.60p 33.88p 33.04p 33.60p 70714
29/10/2014 33.60p 33.60p 33.60p 33.60p 0
28/10/2014 34.23p 34.23p 32.90p 33.60p 29521
27/10/2014 34.23p 34.23p 33.18p 34.23p 23500
24/10/2014 34.23p 34.23p 34.23p 34.23p 25714
23/10/2014 34.23p 34.23p 33.18p 34.23p 7000
22/10/2014 34.23p 34.23p 33.18p 34.23p 560343
21/10/2014 34.23p 34.23p 34.23p 34.23p 0
20/10/2014 34.23p 34.23p 33.18p 34.23p 19614
17/10/2014 34.23p 34.30p 33.18p 34.23p 13093
16/10/2014 34.23p 34.23p 33.18p 34.23p 4000
15/10/2014 34.23p 34.23p 33.18p 34.23p 39000
14/10/2014 34.23p 34.23p 33.18p 34.23p 71429
13/10/2014 34.23p 34.58p 33.18p 34.23p 35957
10/10/2014 34.23p 34.23p 33.18p 34.23p 75414
09/10/2014 34.23p 34.23p 33.32p 34.23p 12000
08/10/2014 34.23p 34.23p 33.18p 34.23p 192714
07/10/2014 34.23p 34.23p 33.32p 34.23p 198043
06/10/2014 34.44p 34.44p 33.60p 34.23p 6000
03/10/2014 35.35p 35.70p 32.90p 34.44p 134786
02/10/2014 35.35p 35.35p 34.30p 35.35p 5409864
01/10/2014 35.35p 35.94p 35.35p 35.35p 5714
30/09/2014 35.35p 35.35p 34.51p 35.35p 17529
29/09/2014 35.35p 35.98p 35.35p 35.35p 13857
26/09/2014 35.35p 35.98p 34.51p 35.35p 58386
25/09/2014 35.35p 35.35p 35.35p 35.35p 0
24/09/2014 35.35p 35.35p 35.35p 35.35p 0
23/09/2014 35.35p 35.80p 35.35p 35.35p 139286
22/09/2014 35.35p 35.35p 35.35p 35.35p 0
19/09/2014 35.35p 35.35p 35.35p 35.35p 0
18/09/2014 35.35p 35.35p 34.30p 35.35p 3100
17/09/2014 35.35p 35.35p 35.35p 35.35p 0
16/09/2014 35.35p 35.35p 35.35p 35.35p 0
15/09/2014 35.35p 35.35p 35.35p 35.35p 0
12/09/2014 35.35p 35.35p 35.35p 35.35p 0
11/09/2014 35.35p 35.35p 34.30p 35.35p 9357
10/09/2014 35.35p 35.35p 35.35p 35.35p 0
09/09/2014 36.05p 36.05p 34.30p 35.35p 56571
08/09/2014 36.05p 36.05p 36.05p 36.05p 0
05/09/2014 36.05p 36.75p 36.05p 36.05p 64
04/09/2014 36.05p 36.05p 35.00p 36.05p 17857
03/09/2014 36.05p 36.05p 36.05p 36.05p 0
02/09/2014 36.05p 36.05p 35.00p 36.05p 1000
01/09/2014 36.05p 36.96p 35.70p 36.05p 28571
29/08/2014 36.05p 36.05p 35.00p 36.05p 80500
28/08/2014 36.05p 36.05p 35.00p 36.05p 71429
27/08/2014 36.05p 36.05p 36.05p 36.05p 0
26/08/2014 36.05p 36.05p 33.60p 36.05p 47786
22/08/2014 36.05p 36.05p 35.70p 36.05p 0
21/08/2014 36.05p 36.05p 36.05p 36.05p 0
20/08/2014 36.05p 36.05p 36.05p 36.05p 0
19/08/2014 36.05p 36.05p 36.05p 36.05p 0
18/08/2014 36.40p 36.40p 35.00p 36.05p 2750
15/08/2014 36.75p 36.75p 35.70p 36.40p 64286
14/08/2014 36.75p 36.75p 36.40p 36.75p 11029
13/08/2014 36.75p 36.75p 36.40p 36.75p 49129
12/08/2014 36.75p 36.75p 36.54p 36.75p 11257
11/08/2014 36.75p 36.75p 36.40p 36.75p 1793264

*Close Price adjusted for both dividends and splits