Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/11/2009 91.07p 92.86p 91.07p 91.07p 25015
04/11/2009 92.86p 95.36p 91.07p 91.07p 41913
03/11/2009 92.86p 92.86p 92.86p 92.86p 0
02/11/2009 92.86p 93.93p 89.29p 92.86p 57175
30/10/2009 92.86p 94.20p 89.75p 92.86p 49115
29/10/2009 92.86p 92.86p 87.50p 92.86p 25300
28/10/2009 89.29p 92.86p 89.29p 92.86p 15508
27/10/2009 89.29p 89.29p 89.29p 89.29p 11130
26/10/2009 91.07p 89.29p 85.71p 89.29p 2281
23/10/2009 89.29p 89.29p 86.14p 89.29p 13278
22/10/2009 89.29p 89.29p 86.07p 89.29p 122
21/10/2009 89.29p 91.96p 89.29p 89.29p 10806
20/10/2009 91.07p 89.29p 85.71p 89.29p 10820
19/10/2009 94.64p 100.00p 83.93p 91.07p 17545
16/10/2009 96.43p 96.43p 94.64p 94.64p 0
15/10/2009 96.43p 96.43p 96.43p 96.43p 0
14/10/2009 96.43p 97.32p 96.43p 96.43p 1010
13/10/2009 98.21p 98.21p 96.43p 96.43p 0
12/10/2009 100.00p 97.14p 96.43p 98.21p 3996
09/10/2009 100.00p 100.00p 100.00p 100.00p 0
08/10/2009 98.21p 102.21p 97.43p 100.00p 48132
07/10/2009 98.21p 98.21p 97.43p 98.21p 152
06/10/2009 103.57p 98.21p 92.86p 98.21p 29256
05/10/2009 107.14p 103.57p 100.00p 103.57p 2159
02/10/2009 107.14p 107.14p 104.43p 107.14p 1802
01/10/2009 107.14p 110.71p 103.57p 107.14p 13079
30/09/2009 108.93p 107.38p 104.43p 107.14p 4456
29/09/2009 108.93p 109.64p 104.21p 108.93p 6200
28/09/2009 114.29p 114.29p 108.93p 108.93p 9100
25/09/2009 114.29p 114.52p 107.14p 114.29p 6475
24/09/2009 116.07p 114.29p 107.14p 114.29p 9147
23/09/2009 116.07p 116.07p 107.14p 116.07p 7087
22/09/2009 116.07p 116.07p 111.25p 116.07p 491
21/09/2009 119.64p 116.07p 110.71p 116.07p 3374
18/09/2009 119.64p 119.64p 112.50p 119.64p 7958
17/09/2009 114.29p 119.64p 114.29p 119.64p 14284
16/09/2009 112.50p 116.07p 112.32p 114.29p 7213
15/09/2009 108.93p 114.29p 113.75p 112.50p 1129
14/09/2009 103.57p 108.93p 103.57p 108.93p 13919
11/09/2009 98.21p 107.14p 96.43p 103.57p 406204
10/09/2009 94.64p 100.00p 96.07p 98.21p 11900
09/09/2009 94.64p 100.00p 93.57p 94.64p 14264
08/09/2009 94.64p 96.43p 94.64p 94.64p 6440
07/09/2009 92.86p 94.64p 92.86p 94.64p 25722
04/09/2009 92.86p 92.86p 89.29p 92.86p 4639
03/09/2009 105.36p 105.36p 92.86p 92.86p 35567
02/09/2009 105.36p 103.57p 103.57p 105.36p 2800
01/09/2009 107.14p 107.14p 103.57p 107.14p 1540
28/08/2009 110.71p 107.38p 104.04p 107.14p 14556
27/08/2009 107.14p 114.29p 107.14p 110.71p 27027
26/08/2009 107.14p 110.71p 107.14p 107.14p 1960
25/08/2009 105.36p 107.14p 105.36p 107.14p 2913
24/08/2009 107.14p 108.57p 100.00p 107.14p 38242
21/08/2009 107.14p 108.93p 104.05p 107.14p 744
20/08/2009 112.50p 113.84p 107.14p 107.14p 8477
19/08/2009 112.50p 112.50p 110.95p 112.50p 14
18/08/2009 112.50p 112.50p 111.14p 112.50p 2056
17/08/2009 116.07p 116.07p 112.50p 112.50p 16919
14/08/2009 116.07p 116.07p 116.07p 116.07p 17200
13/08/2009 117.86p 117.86p 116.07p 116.07p 25165
12/08/2009 117.86p 117.86p 117.86p 117.86p 9979
11/08/2009 116.07p 117.86p 116.07p 117.86p 14417
10/08/2009 116.07p 116.07p 116.07p 116.07p 14000
07/08/2009 114.29p 116.07p 114.29p 116.07p 64092
06/08/2009 116.07p 116.07p 114.29p 114.29p 6646
05/08/2009 116.07p 116.07p 116.07p 116.07p 7031
04/08/2009 117.86p 117.86p 116.07p 116.07p 2584
03/08/2009 117.86p 117.86p 117.86p 117.86p 4309
31/07/2009 125.00p 125.00p 117.86p 117.86p 21455
30/07/2009 123.21p 125.00p 123.21p 125.00p 23519
29/07/2009 123.21p 125.00p 119.64p 123.21p 64495
28/07/2009 125.00p 125.00p 123.21p 123.21p 20376
27/07/2009 119.64p 125.00p 119.64p 125.00p 24376
24/07/2009 132.14p 132.14p 119.64p 119.64p 51783
23/07/2009 130.36p 132.14p 130.36p 132.14p 252315
22/07/2009 119.64p 132.14p 119.64p 130.36p 38703
21/07/2009 110.71p 119.64p 110.71p 119.64p 74419
20/07/2009 98.21p 110.71p 98.21p 110.71p 65345
17/07/2009 98.21p 98.21p 98.21p 98.21p 13516
16/07/2009 96.43p 96.43p 96.43p 96.43p 28435
15/07/2009 96.43p 96.43p 96.43p 96.43p 2210
14/07/2009 96.43p 96.43p 96.43p 96.43p 6573
13/07/2009 96.43p 96.43p 96.43p 96.43p 3533
10/07/2009 96.43p 96.43p 96.43p 96.43p 13489
09/07/2009 96.43p 96.43p 96.43p 96.43p 17907
08/07/2009 98.21p 98.21p 96.43p 96.43p 30267
07/07/2009 91.07p 96.43p 91.07p 96.43p 53951
06/07/2009 89.29p 89.29p 89.29p 89.29p 1209234
03/07/2009 89.29p 89.29p 89.29p 89.29p 6357
02/07/2009 85.71p 89.29p 85.71p 89.29p 218299
01/07/2009 87.50p 87.50p 85.71p 85.71p 878
30/06/2009 89.29p 89.29p 87.50p 87.50p 432420
29/06/2009 89.29p 89.29p 89.29p 89.29p 14458
26/06/2009 85.71p 89.29p 85.71p 89.29p 2564
25/06/2009 85.71p 85.71p 85.71p 85.71p 67342
24/06/2009 85.71p 85.71p 85.71p 85.71p 24980
23/06/2009 87.50p 87.50p 85.71p 85.71p 36432
22/06/2009 87.50p 87.50p 87.50p 87.50p 19265
19/06/2009 87.50p 87.50p 87.50p 87.50p 15486
18/06/2009 92.86p 92.86p 89.29p 89.29p 24559
17/06/2009 92.86p 92.86p 92.86p 92.86p 23375
16/06/2009 92.86p 92.86p 92.86p 92.86p 21012
15/06/2009 92.86p 94.64p 92.86p 92.86p 48498
12/06/2009 94.64p 94.64p 92.86p 92.86p 24007
11/06/2009 94.64p 94.64p 94.64p 94.64p 9869
10/06/2009 96.43p 96.43p 94.64p 94.64p 21224
09/06/2009 103.57p 105.36p 96.43p 96.43p 118570
08/06/2009 71.43p 101.79p 71.43p 100.00p 369076
05/06/2009 35.71p 100.00p 33.93p 75.00p 350806
04/06/2009 34.82p 34.82p 34.82p 34.82p 0
03/06/2009 34.82p 34.82p 34.82p 34.82p 0
02/06/2009 34.82p 34.82p 34.82p 34.82p 0
01/06/2009 34.82p 34.82p 34.82p 34.82p 0
29/05/2009 34.82p 34.82p 34.82p 34.82p 0
28/05/2009 34.82p 34.82p 34.82p 34.82p 0
27/05/2009 34.82p 34.82p 34.82p 34.82p 0
26/05/2009 34.82p 34.82p 34.82p 34.82p 0
22/05/2009 34.82p 34.82p 34.82p 34.82p 0
21/05/2009 34.82p 34.82p 34.82p 34.82p 0
20/05/2009 34.82p 34.82p 34.82p 34.82p 0
19/05/2009 34.82p 34.82p 34.82p 34.82p 0
18/05/2009 34.82p 34.82p 34.82p 34.82p 0
15/05/2009 34.82p 34.82p 34.82p 34.82p 0
14/05/2009 34.82p 34.82p 34.82p 34.82p 0
13/05/2009 34.82p 34.82p 34.82p 34.82p 0
12/05/2009 34.82p 34.82p 34.82p 34.82p 0
11/05/2009 34.82p 34.82p 34.82p 34.82p 0
08/05/2009 34.82p 34.82p 34.82p 34.82p 0
07/05/2009 34.82p 34.82p 34.82p 34.82p 0
06/05/2009 34.82p 34.82p 34.82p 34.82p 0
05/05/2009 34.82p 34.82p 34.82p 34.82p 0
01/05/2009 34.82p 34.82p 34.82p 34.82p 0
30/04/2009 34.82p 34.82p 34.82p 34.82p 0
29/04/2009 34.82p 34.82p 34.82p 34.82p 0
28/04/2009 34.82p 34.82p 34.82p 34.82p 0
27/04/2009 34.82p 34.82p 34.82p 34.82p 0
24/04/2009 34.82p 34.82p 34.82p 34.82p 0
23/04/2009 34.82p 34.82p 34.82p 34.82p 0
22/04/2009 34.82p 34.82p 34.82p 34.82p 0
21/04/2009 34.82p 34.82p 34.82p 34.82p 0
20/04/2009 34.82p 34.82p 34.82p 34.82p 0
17/04/2009 34.82p 34.82p 34.82p 34.82p 0
16/04/2009 34.82p 34.82p 34.82p 34.82p 0
15/04/2009 34.82p 34.82p 34.82p 34.82p 0
14/04/2009 34.82p 34.82p 34.82p 34.82p 0
09/04/2009 34.82p 34.82p 34.82p 34.82p 0
08/04/2009 34.82p 34.82p 34.82p 34.82p 0
07/04/2009 34.82p 34.82p 34.82p 34.82p 0
06/04/2009 34.82p 34.82p 34.82p 34.82p 0
03/04/2009 34.82p 34.82p 34.82p 34.82p 0
02/04/2009 34.82p 34.82p 34.82p 34.82p 0
01/04/2009 34.82p 34.82p 34.82p 34.82p 0
31/03/2009 34.82p 34.82p 34.82p 34.82p 0
30/03/2009 34.82p 34.82p 34.82p 34.82p 0
27/03/2009 34.82p 34.82p 34.82p 34.82p 0
26/03/2009 34.82p 34.82p 34.82p 34.82p 0
25/03/2009 34.82p 34.82p 34.82p 34.82p 0
24/03/2009 34.82p 34.82p 34.82p 34.82p 0
23/03/2009 34.82p 34.82p 34.82p 34.82p 0
20/03/2009 34.82p 34.82p 34.82p 34.82p 0
19/03/2009 34.82p 34.82p 34.82p 34.82p 0
18/03/2009 34.82p 34.82p 34.82p 34.82p 0
17/03/2009 34.82p 34.82p 34.82p 34.82p 0
16/03/2009 34.82p 34.82p 34.82p 34.82p 0
13/03/2009 34.82p 34.82p 34.82p 34.82p 0
12/03/2009 34.82p 34.82p 34.82p 34.82p 0
11/03/2009 34.82p 34.82p 34.82p 34.82p 0
10/03/2009 34.82p 34.82p 34.82p 34.82p 0
09/03/2009 34.82p 34.82p 34.82p 34.82p 0
06/03/2009 34.82p 34.82p 34.82p 34.82p 0
05/03/2009 34.82p 34.82p 34.82p 34.82p 0
04/03/2009 34.82p 34.82p 34.82p 34.82p 0
03/03/2009 34.82p 34.82p 34.82p 34.82p 0
02/03/2009 34.82p 34.82p 34.82p 34.82p 0
27/02/2009 34.82p 34.82p 34.82p 34.82p 0
26/02/2009 34.82p 34.82p 34.82p 34.82p 0
25/02/2009 34.82p 34.82p 34.82p 34.82p 0
24/02/2009 34.82p 34.82p 34.82p 34.82p 0
23/02/2009 34.82p 34.82p 34.82p 34.82p 0
20/02/2009 34.82p 34.82p 34.82p 34.82p 3500
19/02/2009 34.82p 34.82p 34.82p 34.82p 0
18/02/2009 25.89p 39.29p 25.89p 34.82p 93780
17/02/2009 25.89p 25.89p 25.89p 25.89p 325020
16/02/2009 25.00p 26.79p 24.11p 25.89p 86255
13/02/2009 25.00p 25.00p 25.00p 25.00p 269346
12/02/2009 25.00p 25.00p 25.00p 25.00p 27603
11/02/2009 25.89p 25.89p 25.00p 25.00p 8419
10/02/2009 26.79p 26.79p 25.89p 25.89p 6669
09/02/2009 27.68p 27.68p 26.79p 26.79p 13632
06/02/2009 27.68p 27.68p 27.68p 27.68p 7998
05/02/2009 28.57p 28.57p 27.68p 27.68p 39220
04/02/2009 28.57p 28.57p 28.57p 28.57p 1785
03/02/2009 28.57p 28.57p 28.57p 28.57p 9075
02/02/2009 27.68p 28.57p 27.68p 28.57p 11696
30/01/2009 48.21p 48.21p 22.32p 27.68p 164306
29/01/2009 48.21p 48.21p 48.21p 48.21p 630
28/01/2009 49.11p 49.11p 49.11p 49.11p 3151
27/01/2009 49.11p 49.11p 49.11p 49.11p 7246
26/01/2009 51.79p 51.79p 51.79p 51.79p 8579
23/01/2009 58.93p 58.93p 51.79p 52.68p 3500

*Close Price adjusted for both dividends and splits