Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/04/2008 378.57p 382.14p 378.57p 382.14p 143784
08/04/2008 364.29p 378.57p 367.86p 378.57p 853461
07/04/2008 367.86p 382.14p 367.86p 382.14p 20267
04/04/2008 367.86p 371.43p 367.86p 367.86p 303059
03/04/2008 362.50p 367.86p 362.50p 367.86p 29801
02/04/2008 364.29p 364.29p 362.50p 362.50p 48271
01/04/2008 364.29p 364.29p 364.29p 364.29p 8690
31/03/2008 366.07p 366.07p 360.71p 364.29p 106444
28/03/2008 382.14p 382.14p 366.07p 366.07p 86894
27/03/2008 387.50p 387.50p 382.14p 382.14p 16323
26/03/2008 387.50p 387.50p 387.50p 387.50p 4296
25/03/2008 389.29p 389.29p 385.71p 387.50p 14845
20/03/2008 394.64p 394.64p 385.71p 385.71p 13683
19/03/2008 396.43p 400.00p 394.64p 394.64p 589818
18/03/2008 396.43p 396.43p 389.29p 396.43p 106473
17/03/2008 396.43p 407.14p 394.64p 396.43p 112750
14/03/2008 407.14p 410.71p 396.43p 396.43p 68467
13/03/2008 337.50p 364.29p 337.50p 364.29p 395498
12/03/2008 325.00p 335.71p 319.64p 335.71p 1134805
11/03/2008 326.79p 326.79p 325.00p 325.00p 30782
10/03/2008 278.57p 360.71p 278.57p 328.57p 163668
07/03/2008 276.79p 282.14p 276.79p 278.57p 164638
06/03/2008 271.43p 276.79p 271.43p 276.79p 25106
05/03/2008 267.86p 271.43p 264.29p 271.43p 14903
04/03/2008 267.86p 267.86p 267.86p 267.86p 15295
03/03/2008 262.50p 269.64p 262.50p 267.86p 54238
29/02/2008 250.00p 267.86p 250.00p 262.50p 137633
28/02/2008 248.21p 250.00p 248.21p 250.00p 61673
27/02/2008 255.36p 267.86p 246.43p 248.21p 61487
26/02/2008 255.36p 255.36p 255.36p 255.36p 96633
25/02/2008 255.36p 255.36p 242.86p 255.36p 10563
22/02/2008 258.93p 258.93p 255.36p 255.36p 9126
21/02/2008 257.14p 260.71p 257.14p 258.93p 7751
20/02/2008 264.29p 264.29p 257.14p 257.14p 10211
19/02/2008 264.29p 264.29p 264.29p 264.29p 9703
18/02/2008 258.93p 266.07p 258.93p 264.29p 106345
15/02/2008 242.86p 264.29p 242.86p 258.93p 124776
14/02/2008 250.00p 250.00p 235.71p 239.29p 149287
13/02/2008 250.00p 250.00p 250.00p 250.00p 1989
12/02/2008 250.00p 250.00p 250.00p 250.00p 2072
11/02/2008 250.00p 250.00p 250.00p 250.00p 1456
08/02/2008 250.00p 250.00p 250.00p 250.00p 8674
07/02/2008 250.00p 250.00p 250.00p 250.00p 1996
06/02/2008 264.29p 264.29p 250.00p 250.00p 6924
05/02/2008 267.86p 267.86p 264.29p 264.29p 13118
04/02/2008 267.86p 267.86p 267.86p 267.86p 2056
01/02/2008 267.86p 267.86p 260.71p 267.86p 4087
31/01/2008 267.86p 267.86p 267.86p 267.86p 2283
30/01/2008 267.86p 267.86p 267.86p 267.86p 35262
29/01/2008 267.86p 267.86p 267.86p 267.86p 2248
28/01/2008 267.86p 271.43p 264.29p 267.86p 21321
25/01/2008 267.86p 271.43p 264.29p 267.86p 12551
24/01/2008 258.93p 267.86p 258.93p 267.86p 34440
23/01/2008 248.21p 258.93p 253.57p 258.93p 31364
22/01/2008 260.71p 260.71p 248.21p 248.21p 20040
21/01/2008 271.43p 271.43p 264.29p 264.29p 8697
18/01/2008 278.57p 278.57p 260.71p 271.43p 18756
17/01/2008 292.86p 292.86p 278.57p 278.57p 28077
16/01/2008 300.00p 300.00p 292.86p 292.86p 4360
15/01/2008 300.00p 300.00p 300.00p 300.00p 4536
14/01/2008 300.00p 300.00p 300.00p 300.00p 8447
11/01/2008 298.21p 300.00p 289.29p 300.00p 3870
10/01/2008 298.21p 300.00p 289.29p 298.21p 22410
09/01/2008 301.79p 301.79p 298.21p 298.21p 12747
08/01/2008 301.79p 301.79p 301.79p 301.79p 41027
07/01/2008 289.29p 301.79p 289.29p 301.79p 108108
04/01/2008 289.29p 289.29p 289.29p 289.29p 3635
03/01/2008 291.07p 291.07p 289.29p 289.29p 4430
02/01/2008 291.07p 291.07p 291.07p 291.07p 11819
31/12/2007 291.07p 291.07p 291.07p 291.07p 25981
28/12/2007 291.07p 292.86p 287.50p 291.07p 8736
27/12/2007 291.07p 291.07p 291.07p 291.07p 1782
24/12/2007 291.07p 291.07p 291.07p 291.07p 2079
21/12/2007 294.64p 294.64p 291.07p 292.86p 94956
20/12/2007 294.64p 296.43p 292.86p 296.43p 19461
19/12/2007 307.14p 307.14p 287.50p 294.64p 45165
18/12/2007 342.86p 342.86p 307.14p 307.14p 73103
17/12/2007 350.00p 350.00p 342.86p 342.86p 20358
14/12/2007 346.43p 360.71p 346.43p 350.00p 54514
13/12/2007 342.86p 342.86p 339.29p 342.86p 5887
12/12/2007 342.86p 342.86p 342.86p 342.86p 2577
11/12/2007 332.14p 342.86p 332.14p 342.86p 18510
10/12/2007 332.14p 332.14p 332.14p 332.14p 6038
07/12/2007 350.00p 350.00p 332.14p 332.14p 21570
06/12/2007 367.86p 367.86p 350.00p 350.00p 26274
05/12/2007 385.71p 385.71p 367.86p 367.86p 13098
04/12/2007 385.71p 385.71p 385.71p 385.71p 4645
03/12/2007 382.14p 385.71p 382.14p 385.71p 4671
30/11/2007 389.29p 389.29p 382.14p 385.71p 32933
29/11/2007 360.71p 389.29p 360.71p 389.29p 30634
28/11/2007 360.71p 360.71p 360.71p 360.71p 3002
27/11/2007 366.07p 366.07p 360.71p 360.71p 9880
26/11/2007 357.14p 366.07p 357.14p 366.07p 11876
23/11/2007 350.00p 357.14p 346.43p 357.14p 14929
22/11/2007 378.57p 378.57p 350.00p 353.57p 25904
21/11/2007 378.57p 385.71p 375.00p 378.57p 263
20/11/2007 378.57p 378.57p 353.57p 378.57p 22726
19/11/2007 414.29p 414.29p 378.57p 378.57p 13998
16/11/2007 414.29p 414.29p 414.29p 414.29p 1351
15/11/2007 414.29p 417.86p 414.29p 414.29p 63460
14/11/2007 432.14p 432.14p 407.14p 417.86p 17992
13/11/2007 442.86p 442.86p 432.14p 432.14p 12342
12/11/2007 446.43p 446.43p 446.43p 446.43p 2830
09/11/2007 446.43p 446.43p 446.43p 446.43p 200
08/11/2007 446.43p 450.00p 439.29p 446.43p 4638
07/11/2007 457.14p 457.14p 446.43p 450.00p 5742
06/11/2007 457.14p 457.14p 457.14p 457.14p 2165
05/11/2007 478.57p 478.57p 453.57p 457.14p 11813
02/11/2007 478.57p 478.57p 478.57p 478.57p 1670
01/11/2007 482.14p 482.14p 478.57p 478.57p 13646
31/10/2007 482.14p 482.14p 482.14p 482.14p 2947
30/10/2007 451.79p 482.14p 451.79p 482.14p 667659
29/10/2007 455.36p 455.36p 451.79p 451.79p 18404
26/10/2007 457.14p 457.14p 455.36p 455.36p 2662
25/10/2007 457.14p 457.14p 448.21p 455.36p 29636
24/10/2007 457.14p 457.14p 457.14p 457.14p 4648
23/10/2007 462.50p 462.50p 457.14p 457.14p 4279
22/10/2007 464.29p 463.57p 453.57p 462.50p 22164
19/10/2007 464.29p 467.86p 464.29p 464.29p 15381
18/10/2007 450.00p 464.29p 450.00p 464.29p 160395
17/10/2007 450.00p 451.79p 450.00p 450.00p 105212
16/10/2007 453.57p 457.14p 450.00p 450.00p 10287
15/10/2007 460.71p 460.71p 457.14p 457.14p 6888
12/10/2007 464.29p 464.29p 460.71p 460.71p 7483
11/10/2007 469.64p 471.43p 457.14p 464.29p 64798
10/10/2007 485.71p 485.71p 460.71p 469.64p 48456
09/10/2007 485.71p 485.71p 485.71p 485.71p 1698
08/10/2007 492.86p 492.86p 467.86p 485.71p 24947
05/10/2007 492.86p 492.86p 492.86p 492.86p 4264
04/10/2007 492.86p 492.86p 492.86p 492.86p 558
03/10/2007 496.43p 492.86p 478.57p 492.86p 121323
02/10/2007 500.00p 500.00p 496.43p 496.43p 3696
01/10/2007 500.00p 500.00p 500.00p 500.00p 1273
28/09/2007 500.00p 500.00p 500.00p 500.00p 32434
27/09/2007 464.29p 501.79p 464.29p 500.00p 83777
26/09/2007 464.29p 464.29p 464.29p 464.29p 41321
25/09/2007 464.29p 464.29p 464.29p 464.29p 2010
24/09/2007 464.29p 466.07p 464.29p 464.29p 41221
21/09/2007 478.57p 478.57p 460.71p 464.29p 188639
20/09/2007 478.57p 478.57p 478.57p 478.57p 198
19/09/2007 485.71p 471.65p 471.43p 478.57p 38430
18/09/2007 485.71p 485.71p 485.71p 485.71p 4238
17/09/2007 503.57p 503.57p 485.71p 485.71p 16052
14/09/2007 501.79p 503.57p 501.79p 503.57p 65221
13/09/2007 501.79p 501.79p 501.79p 501.79p 2486
12/09/2007 505.36p 505.36p 501.79p 501.79p 5643
11/09/2007 503.57p 505.36p 501.79p 505.36p 41039
10/09/2007 503.57p 507.14p 503.57p 503.57p 12524
07/09/2007 503.57p 503.57p 503.57p 503.57p 13674
06/09/2007 514.29p 514.29p 503.57p 503.57p 5957
05/09/2007 514.29p 514.29p 514.29p 514.29p 2085
04/09/2007 514.29p 514.29p 514.29p 514.29p 13295
03/09/2007 510.71p 514.29p 510.71p 514.29p 10666
31/08/2007 514.29p 514.29p 510.71p 510.71p 10763
30/08/2007 528.57p 528.57p 514.29p 514.29p 10237
29/08/2007 528.57p 528.57p 528.57p 528.57p 1970
28/08/2007 542.86p 542.86p 528.57p 528.57p 14219
24/08/2007 550.00p 550.00p 542.86p 542.86p 19155
23/08/2007 550.00p 553.57p 550.00p 550.00p 36459
22/08/2007 517.86p 553.57p 517.86p 550.00p 66752
21/08/2007 521.43p 521.43p 517.86p 517.86p 5549
20/08/2007 517.86p 517.86p 517.86p 517.86p 7110
17/08/2007 521.43p 528.57p 517.86p 517.86p 16684
16/08/2007 517.86p 521.43p 517.86p 521.43p 4333
15/08/2007 525.00p 525.00p 517.86p 517.86p 24657
14/08/2007 519.64p 525.00p 516.07p 525.00p 20256
13/08/2007 530.36p 535.71p 519.64p 519.64p 11779
10/08/2007 532.14p 535.71p 530.36p 530.36p 4383
09/08/2007 542.86p 542.86p 539.29p 539.29p 88415
08/08/2007 553.57p 553.57p 542.86p 542.86p 30885
07/08/2007 567.86p 567.86p 553.57p 553.57p 11191
06/08/2007 575.00p 575.00p 567.86p 567.86p 28267
03/08/2007 575.00p 575.00p 575.00p 575.00p 5710
02/08/2007 582.14p 582.14p 575.00p 575.00p 11258
01/08/2007 582.14p 582.14p 582.14p 582.14p 11432
31/07/2007 582.14p 582.14p 580.36p 582.14p 15385
30/07/2007 585.71p 585.71p 578.57p 582.14p 13714
27/07/2007 585.71p 585.71p 585.71p 585.71p 15463
26/07/2007 603.57p 603.57p 589.29p 589.29p 15669
25/07/2007 617.86p 617.86p 603.57p 603.57p 45446
24/07/2007 625.00p 625.00p 621.43p 621.43p 19996
23/07/2007 608.93p 625.00p 608.93p 625.00p 24070
20/07/2007 603.57p 607.14p 603.57p 605.36p 142016
19/07/2007 600.00p 603.57p 600.00p 603.57p 4336
18/07/2007 578.57p 600.00p 578.57p 600.00p 733120
17/07/2007 557.14p 578.57p 557.14p 578.57p 208578
16/07/2007 550.00p 550.00p 546.43p 546.43p 18327
13/07/2007 553.57p 553.57p 550.00p 550.00p 8837
12/07/2007 544.64p 553.57p 544.64p 553.57p 16271
11/07/2007 557.14p 557.14p 544.64p 544.64p 2589
10/07/2007 557.14p 557.14p 553.57p 557.14p 2252
09/07/2007 557.14p 557.14p 557.14p 557.14p 943
06/07/2007 558.93p 558.93p 557.14p 557.14p 1199
05/07/2007 573.21p 573.21p 558.93p 558.93p 12933
04/07/2007 575.00p 575.00p 573.21p 573.21p 43
03/07/2007 575.00p 575.00p 575.00p 575.00p 5603
02/07/2007 571.43p 575.00p 571.43p 575.00p 2943
29/06/2007 571.43p 575.00p 571.43p 571.43p 890
28/06/2007 571.43p 571.43p 571.43p 571.43p 1500
27/06/2007 589.29p 589.29p 571.43p 571.43p 4330

*Close Price adjusted for both dividends and splits