Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/08/2010 130.36p 130.36p 125.00p 130.36p 8509
20/08/2010 130.36p 130.36p 128.61p 130.36p 1400
19/08/2010 130.36p 130.36p 128.64p 130.36p 3907
18/08/2010 130.36p 130.36p 128.64p 130.36p 15
17/08/2010 130.36p 130.36p 128.64p 130.36p 1997
16/08/2010 130.36p 130.36p 128.61p 130.36p 8631
13/08/2010 130.36p 130.36p 128.57p 130.36p 1396
12/08/2010 132.14p 132.14p 128.57p 130.36p 1896
11/08/2010 132.14p 132.14p 132.14p 132.14p 0
10/08/2010 132.14p 132.14p 130.07p 132.14p 3224
09/08/2010 132.14p 133.93p 130.71p 132.14p 2638
06/08/2010 132.14p 133.93p 128.57p 132.14p 14424
05/08/2010 132.14p 134.57p 128.57p 132.14p 14378
04/08/2010 132.14p 134.57p 130.07p 132.14p 4599
03/08/2010 146.43p 146.43p 132.14p 132.14p 7090
02/08/2010 146.43p 147.95p 146.43p 146.43p 6720
30/07/2010 146.43p 148.04p 143.23p 146.43p 16286
29/07/2010 146.43p 148.57p 143.23p 146.43p 10567
28/07/2010 139.29p 157.14p 137.96p 146.43p 36643
27/07/2010 126.79p 146.43p 126.79p 139.29p 29611
26/07/2010 121.43p 132.14p 121.43p 126.79p 12305
23/07/2010 112.50p 128.57p 112.50p 121.43p 8760
22/07/2010 110.71p 114.29p 110.71p 112.50p 23861
21/07/2010 110.71p 110.71p 107.93p 110.71p 2800
20/07/2010 110.71p 110.71p 110.71p 110.71p 0
19/07/2010 110.71p 110.71p 110.71p 110.71p 0
16/07/2010 110.71p 113.50p 110.71p 110.71p 2181
15/07/2010 112.50p 116.57p 107.14p 110.71p 4417
14/07/2010 112.50p 116.57p 112.50p 112.50p 73
13/07/2010 114.29p 114.29p 109.38p 112.50p 2850
12/07/2010 114.29p 114.29p 109.38p 114.29p 3528
09/07/2010 114.29p 114.29p 114.29p 114.29p 0
08/07/2010 112.50p 117.86p 108.86p 114.29p 7369
07/07/2010 112.50p 112.50p 112.50p 112.50p 0
06/07/2010 112.50p 114.29p 112.50p 112.50p 17513
05/07/2010 114.29p 114.29p 108.93p 112.50p 1445
02/07/2010 114.29p 114.29p 112.00p 114.29p 420
01/07/2010 114.29p 114.29p 112.00p 114.29p 53
30/06/2010 114.29p 114.29p 109.82p 114.29p 811
29/06/2010 114.29p 114.29p 110.48p 114.29p 13870
28/06/2010 117.86p 119.64p 110.71p 114.29p 22261
25/06/2010 117.86p 117.86p 114.55p 117.86p 79
24/06/2010 117.86p 117.86p 116.07p 117.86p 3222
23/06/2010 117.86p 117.86p 116.07p 117.86p 1528
22/06/2010 117.86p 117.86p 117.86p 117.86p 0
21/06/2010 119.64p 119.64p 116.07p 117.86p 7000
18/06/2010 119.64p 119.64p 116.07p 119.64p 14458
17/06/2010 119.64p 120.57p 116.88p 119.64p 43270
16/06/2010 117.86p 119.64p 116.88p 119.64p 28528
15/06/2010 119.64p 120.86p 114.64p 117.86p 83099
14/06/2010 123.21p 123.21p 116.07p 119.64p 12118
11/06/2010 123.21p 123.21p 121.61p 123.21p 520
10/06/2010 126.79p 126.79p 123.21p 123.21p 7967
09/06/2010 126.79p 126.79p 126.79p 126.79p 0
08/06/2010 128.57p 128.57p 126.07p 126.79p 227
07/06/2010 128.57p 128.57p 125.75p 128.57p 6737
04/06/2010 128.57p 128.57p 128.57p 128.57p 0
03/06/2010 128.57p 128.57p 125.00p 128.57p 3099
02/06/2010 128.57p 130.25p 128.57p 128.57p 420
01/06/2010 128.57p 128.57p 126.07p 128.57p 361
28/05/2010 128.57p 128.57p 128.57p 128.57p 0
27/05/2010 128.57p 128.57p 125.75p 128.57p 1352
26/05/2010 128.57p 128.57p 125.00p 128.57p 2853
25/05/2010 130.36p 130.36p 121.43p 128.57p 35550
24/05/2010 130.36p 131.07p 130.36p 130.36p 370
21/05/2010 130.36p 131.07p 127.32p 130.36p 5495
20/05/2010 130.36p 131.07p 127.86p 130.36p 1826
19/05/2010 128.57p 135.71p 125.00p 130.36p 21642
18/05/2010 126.79p 130.21p 123.21p 128.57p 76861
17/05/2010 125.00p 126.79p 125.00p 126.79p 14000
14/05/2010 125.00p 128.57p 121.43p 125.00p 3564
13/05/2010 121.43p 130.36p 120.54p 125.00p 40990
12/05/2010 117.86p 119.64p 117.86p 119.64p 0
11/05/2010 117.86p 117.86p 117.86p 117.86p 0
10/05/2010 123.21p 123.21p 114.29p 117.86p 14570
07/05/2010 123.21p 123.21p 121.43p 123.21p 7237
06/05/2010 123.21p 123.21p 122.43p 123.21p 676
05/05/2010 125.00p 125.00p 121.43p 123.21p 15318
04/05/2010 125.00p 125.00p 121.79p 125.00p 413
30/04/2010 125.00p 127.86p 124.12p 125.00p 7138
29/04/2010 125.00p 127.86p 122.64p 125.00p 6822
28/04/2010 128.57p 128.57p 121.43p 125.00p 41254
27/04/2010 135.71p 139.14p 126.79p 128.57p 32201
26/04/2010 135.71p 138.93p 134.82p 135.71p 8358
23/04/2010 139.29p 142.79p 135.71p 135.71p 41338
22/04/2010 126.79p 142.86p 124.29p 139.29p 32994
21/04/2010 112.50p 135.71p 112.50p 126.79p 39276
20/04/2010 110.71p 117.86p 108.57p 112.50p 23142
19/04/2010 96.43p 110.71p 96.43p 108.93p 27122
16/04/2010 91.07p 105.36p 91.07p 96.43p 46148
15/04/2010 83.93p 91.07p 83.57p 91.07p 32086
14/04/2010 83.93p 85.71p 83.57p 83.93p 4489
13/04/2010 82.14p 83.93p 81.93p 83.93p 16621
12/04/2010 80.36p 82.14p 78.57p 80.36p 14181
09/04/2010 80.36p 80.71p 80.36p 80.36p 598
08/04/2010 80.36p 80.36p 80.36p 80.36p 0
07/04/2010 80.36p 81.12p 80.36p 80.36p 1400
06/04/2010 80.36p 80.36p 78.57p 80.36p 12181
01/04/2010 80.36p 80.36p 78.57p 80.36p 33606
31/03/2010 80.36p 80.36p 78.71p 80.36p 12039
30/03/2010 80.36p 80.36p 80.36p 80.36p 0
29/03/2010 80.36p 80.36p 78.57p 80.36p 17834
26/03/2010 80.36p 80.36p 79.05p 80.36p 1574
25/03/2010 80.36p 80.36p 76.79p 80.36p 121654
24/03/2010 80.36p 80.36p 78.57p 80.36p 66500
23/03/2010 78.57p 80.36p 76.07p 80.36p 107084
22/03/2010 75.00p 78.57p 71.43p 78.57p 259151
19/03/2010 75.00p 75.00p 70.54p 75.00p 396
18/03/2010 75.00p 75.00p 69.64p 75.00p 6514
17/03/2010 73.21p 75.00p 67.86p 75.00p 13271
16/03/2010 73.21p 73.21p 68.57p 73.21p 4561
15/03/2010 73.21p 73.21p 68.57p 73.21p 502
12/03/2010 73.21p 73.21p 67.86p 73.21p 5558
11/03/2010 73.21p 73.21p 67.86p 73.21p 1340
10/03/2010 75.00p 75.00p 67.86p 73.21p 4411
09/03/2010 75.00p 75.00p 71.79p 75.00p 1328
08/03/2010 75.00p 75.24p 71.48p 75.00p 2123
05/03/2010 76.79p 77.14p 71.43p 75.00p 13671
04/03/2010 76.79p 77.86p 72.14p 76.79p 4114
03/03/2010 75.00p 76.79p 71.96p 76.79p 313
02/03/2010 75.00p 78.57p 71.79p 75.00p 19151
01/03/2010 76.79p 76.79p 71.96p 75.00p 154
26/02/2010 76.79p 78.57p 71.43p 76.79p 15814
25/02/2010 76.79p 76.79p 71.96p 76.79p 3666
24/02/2010 76.79p 76.79p 71.43p 76.79p 14000
23/02/2010 76.79p 79.64p 71.43p 76.79p 34231
22/02/2010 76.79p 80.43p 72.00p 76.79p 20465
19/02/2010 76.79p 76.79p 72.00p 76.79p 1899
18/02/2010 76.79p 76.79p 72.00p 76.79p 32
17/02/2010 76.79p 82.14p 76.79p 76.79p 24128
16/02/2010 76.79p 76.79p 76.79p 76.79p 0
15/02/2010 76.79p 76.79p 71.96p 76.79p 3195
12/02/2010 76.79p 76.79p 73.57p 76.79p 5732
11/02/2010 76.79p 76.79p 76.79p 76.79p 0
10/02/2010 76.79p 78.57p 76.79p 76.79p 1400
09/02/2010 76.79p 76.79p 73.57p 76.79p 1953
08/02/2010 76.79p 76.79p 73.57p 76.79p 348
05/02/2010 76.79p 76.79p 75.00p 76.79p 2800
04/02/2010 76.79p 76.79p 71.43p 76.79p 21329
03/02/2010 76.79p 79.46p 73.21p 76.79p 2501
02/02/2010 76.79p 76.79p 71.64p 76.79p 9726
01/02/2010 76.79p 76.79p 71.43p 76.79p 1624
29/01/2010 80.36p 82.14p 71.43p 76.79p 117355
28/01/2010 80.36p 85.00p 75.54p 80.36p 17418
27/01/2010 80.36p 83.93p 75.71p 80.36p 30800
26/01/2010 80.36p 84.36p 80.36p 80.36p 2800
25/01/2010 80.36p 80.36p 75.00p 80.36p 5121
22/01/2010 82.14p 84.32p 75.21p 80.36p 15251
21/01/2010 82.14p 82.14p 76.96p 82.14p 113
20/01/2010 82.14p 83.93p 82.14p 82.14p 3541
19/01/2010 82.14p 82.14p 76.79p 82.14p 3491
18/01/2010 82.14p 83.93p 78.57p 82.14p 15894
15/01/2010 82.14p 82.14p 78.71p 82.14p 201
14/01/2010 85.71p 85.71p 79.00p 82.14p 3402
13/01/2010 85.71p 85.71p 78.57p 85.71p 6664
12/01/2010 85.71p 85.71p 82.14p 85.71p 4060
11/01/2010 85.71p 85.71p 85.71p 85.71p 0
08/01/2010 85.71p 85.71p 82.14p 85.71p 39938
07/01/2010 85.71p 85.71p 82.95p 85.71p 1034
06/01/2010 87.50p 89.29p 82.29p 85.71p 20684
05/01/2010 87.50p 89.29p 87.50p 87.50p 1718
04/01/2010 87.50p 87.50p 87.50p 87.50p 0
31/12/2009 87.50p 87.50p 86.25p 87.50p 87
30/12/2009 87.50p 87.50p 87.00p 87.50p 403
29/12/2009 87.50p 87.50p 87.50p 87.50p 0
24/12/2009 87.50p 88.86p 87.50p 87.50p 350
23/12/2009 87.50p 88.86p 85.71p 87.50p 140
22/12/2009 87.50p 87.50p 87.00p 87.50p 1400
21/12/2009 87.50p 87.50p 84.71p 87.50p 1714
18/12/2009 87.50p 87.50p 86.21p 87.50p 2193
17/12/2009 87.50p 87.50p 87.50p 87.50p 0
16/12/2009 87.50p 87.50p 87.00p 87.50p 385
15/12/2009 87.50p 87.50p 85.71p 87.50p 2507
14/12/2009 87.50p 89.29p 87.50p 87.50p 265
11/12/2009 87.50p 87.50p 87.01p 87.50p 2800
10/12/2009 87.50p 87.50p 86.61p 87.50p 37247
09/12/2009 89.29p 89.29p 87.00p 87.50p 4298
08/12/2009 91.07p 91.07p 87.64p 89.29p 1111
07/12/2009 91.07p 91.07p 91.07p 91.07p 0
04/12/2009 91.07p 91.07p 89.93p 91.07p 5665
03/12/2009 91.07p 91.07p 89.86p 91.07p 3500
02/12/2009 91.07p 91.07p 89.79p 91.07p 1540
01/12/2009 91.07p 92.86p 89.79p 91.07p 23599
30/11/2009 91.07p 92.86p 89.71p 91.07p 39118
27/11/2009 91.07p 91.07p 89.64p 91.07p 16158
26/11/2009 92.86p 92.86p 92.86p 92.86p 0
25/11/2009 92.86p 94.43p 90.63p 92.86p 35534
24/11/2009 92.86p 94.29p 91.07p 92.86p 19641
23/11/2009 92.86p 92.86p 92.16p 92.86p 611
20/11/2009 92.86p 94.64p 92.86p 92.86p 5240
19/11/2009 92.86p 96.43p 90.89p 92.86p 22588
18/11/2009 92.86p 94.64p 92.86p 92.86p 21013
17/11/2009 92.86p 96.43p 90.89p 92.86p 27166
16/11/2009 92.86p 94.64p 90.71p 92.86p 25337
13/11/2009 92.86p 92.86p 92.86p 92.86p 0
12/11/2009 92.86p 96.43p 89.64p 92.86p 27833
11/11/2009 91.07p 96.43p 88.93p 92.86p 32765
10/11/2009 91.07p 94.01p 88.93p 91.07p 1062
09/11/2009 91.07p 91.07p 85.71p 91.07p 11752
06/11/2009 91.07p 93.75p 91.07p 91.07p 1045

*Close Price adjusted for both dividends and splits