Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/02/2005 257.14p 257.14p 257.14p 257.14p 543
08/02/2005 257.14p 260.71p 257.14p 257.14p 17608
07/02/2005 264.29p 267.86p 260.71p 260.71p 8733
04/02/2005 267.86p 267.86p 264.29p 267.86p 57393
03/02/2005 246.43p 264.29p 242.86p 264.29p 405277
02/02/2005 242.86p 242.86p 242.86p 242.86p 7342
01/02/2005 239.29p 242.86p 239.29p 242.86p 7809
31/01/2005 246.43p 250.00p 239.29p 242.86p 3819
28/01/2005 250.00p 250.00p 250.00p 250.00p 3377
27/01/2005 257.14p 260.71p 246.43p 250.00p 17990
26/01/2005 260.71p 260.71p 260.71p 260.71p 5150
25/01/2005 271.43p 275.00p 260.71p 260.71p 12267
24/01/2005 275.00p 275.00p 275.00p 275.00p 10455
21/01/2005 278.57p 278.57p 271.43p 275.00p 35783
20/01/2005 260.71p 271.43p 260.71p 271.43p 45968
19/01/2005 253.57p 257.14p 253.57p 257.14p 58181
18/01/2005 221.43p 253.57p 217.86p 253.57p 98259
17/01/2005 214.29p 217.86p 210.71p 217.86p 12706
14/01/2005 212.50p 212.50p 208.93p 210.71p 2256
13/01/2005 203.57p 208.93p 200.00p 208.93p 8403
12/01/2005 203.57p 203.57p 200.00p 200.00p 5685
11/01/2005 200.00p 200.00p 200.00p 200.00p 696
10/01/2005 200.00p 203.57p 200.00p 200.00p 4716
07/01/2005 203.57p 203.57p 203.57p 203.57p 487
06/01/2005 203.57p 203.57p 203.57p 203.57p 3887
05/01/2005 203.57p 203.57p 203.57p 203.57p 2513
04/01/2005 203.57p 203.57p 203.57p 203.57p 4897
31/12/2004 203.57p 203.57p 203.57p 203.57p 279
30/12/2004 200.00p 203.57p 200.00p 203.57p 755
29/12/2004 200.00p 200.00p 200.00p 200.00p 4020
24/12/2004 200.00p 200.00p 200.00p 200.00p 2758
23/12/2004 200.00p 200.00p 200.00p 200.00p 7379
22/12/2004 217.86p 219.64p 200.00p 200.00p 17968
21/12/2004 219.64p 221.43p 219.64p 219.64p 13392
20/12/2004 221.43p 221.43p 221.43p 221.43p 3874
17/12/2004 221.43p 221.43p 221.43p 221.43p 603
16/12/2004 221.43p 221.43p 221.43p 221.43p 6438
15/12/2004 225.00p 228.57p 221.43p 221.43p 7456
14/12/2004 228.57p 232.14p 228.57p 228.57p 8290
13/12/2004 235.71p 235.71p 232.14p 232.14p 11430
10/12/2004 232.14p 239.29p 232.14p 232.14p 3236
09/12/2004 239.29p 239.29p 239.29p 239.29p 29994
08/12/2004 239.29p 239.29p 239.29p 239.29p 804
07/12/2004 239.29p 239.29p 239.29p 239.29p 15465
06/12/2004 242.86p 242.86p 239.29p 239.29p 167711
03/12/2004 242.86p 246.43p 239.29p 246.43p 14560
02/12/2004 242.86p 242.86p 239.29p 239.29p 5503
01/12/2004 235.71p 239.29p 235.71p 239.29p 5596
30/11/2004 235.71p 235.71p 235.71p 235.71p 11733
29/11/2004 239.29p 239.29p 228.57p 235.71p 16096
26/11/2004 228.57p 228.57p 228.57p 228.57p 4173
25/11/2004 228.57p 228.57p 228.57p 228.57p 2085
24/11/2004 228.57p 232.14p 228.57p 228.57p 1024
23/11/2004 232.14p 232.14p 232.14p 232.14p 1666
22/11/2004 232.14p 232.14p 228.57p 232.14p 28825
19/11/2004 225.00p 228.57p 221.43p 228.57p 38669
18/11/2004 207.14p 221.43p 203.57p 221.43p 30343
17/11/2004 203.57p 208.93p 200.00p 203.57p 18603
16/11/2004 200.00p 200.00p 196.43p 200.00p 41635
15/11/2004 207.14p 207.14p 207.14p 207.14p 7108
12/11/2004 207.14p 207.14p 207.14p 207.14p 7348
11/11/2004 205.36p 207.14p 205.36p 207.14p 2863
10/11/2004 214.29p 217.86p 207.14p 207.14p 11690
09/11/2004 217.86p 217.86p 217.86p 217.86p 6692
08/11/2004 217.86p 217.86p 217.86p 217.86p 17193
05/11/2004 214.29p 217.86p 210.71p 217.86p 29154
04/11/2004 210.71p 214.29p 207.14p 210.71p 11061
03/11/2004 210.71p 214.29p 207.14p 214.29p 5159
02/11/2004 207.14p 207.14p 203.57p 207.14p 10088
01/11/2004 200.00p 203.57p 196.43p 203.57p 18543
29/10/2004 196.43p 196.43p 192.86p 196.43p 30649
28/10/2004 196.43p 200.00p 192.86p 192.86p 8627
27/10/2004 203.57p 207.14p 189.29p 200.00p 67037
26/10/2004 217.86p 221.43p 207.14p 207.14p 115007
25/10/2004 228.57p 225.00p 2.25p 221.43p 10586
22/10/2004 22,500.00p 22,500.00p 22,142.86p 22,500.00p 203
21/10/2004 23,928.57p 24,285.71p 22,142.86p 22,142.86p 628
20/10/2004 23,928.57p 24,285.71p 22,857.14p 24,285.71p 510
19/10/2004 24,642.86p 25,000.00p 23,571.43p 24,285.71p 796
18/10/2004 22,142.86p 25,000.00p 21,785.71p 25,000.00p 400
15/10/2004 23,928.57p 24,285.71p 21,785.71p 21,785.71p 696
14/10/2004 19,642.86p 24,642.86p 18,928.57p 24,285.71p 3562
13/10/2004 17,500.00p 18,928.57p 17,142.86p 18,928.57p 1250
12/10/2004 17,500.00p 17,500.00p 17,142.86p 17,142.86p 641
11/10/2004 16,785.71p 17,500.00p 16,428.57p 17,142.86p 658
08/10/2004 16,428.57p 16,428.57p 16,071.43p 16,428.57p 53
07/10/2004 16,071.43p 16,428.57p 16,071.43p 16,071.43p 72
06/10/2004 13,928.57p 16,428.57p 13,571.43p 16,428.57p 1204
05/10/2004 13,571.43p 13,571.43p 13,571.43p 13,571.43p 66
04/10/2004 13,571.43p 13,571.43p 13,571.43p 13,571.43p 77
01/10/2004 13,928.57p 14,285.71p 13,571.43p 13,571.43p 34
30/09/2004 14,642.86p 14,642.86p 14,285.71p 14,285.71p 320
29/09/2004 13,214.29p 16,071.43p 12,500.00p 14,642.86p 663
28/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 1
27/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 12
24/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 83
23/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 34
22/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 1198
21/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 101
20/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 41
17/09/2004 14,285.71p 14,285.71p 12,500.00p 12,500.00p 25
16/09/2004 12,500.00p 14,285.71p 14,285.71p 14,285.71p 71
15/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 51
14/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 45
13/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 46
10/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 33
09/09/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 14
08/09/2004 12,142.86p 12,500.00p 11,785.71p 12,500.00p 98
07/09/2004 11,785.71p 11,785.71p 11,785.71p 11,785.71p 57
06/09/2004 11,428.57p 11,785.71p 11,071.43p 11,785.71p 32
03/09/2004 11,071.43p 11,071.43p 11,071.43p 11,071.43p 24
02/09/2004 11,071.43p 11,071.43p 10,714.29p 11,071.43p 1
01/09/2004 10,714.29p 10,714.29p 10,714.29p 10,714.29p 62
31/08/2004 10,714.29p 10,714.29p 10,714.29p 10,714.29p 35
27/08/2004 10,000.00p 10,714.29p 10,000.00p 10,714.29p 114
26/08/2004 10,714.29p 10,714.29p 10,357.14p 10,714.29p 82
25/08/2004 10,357.14p 10,714.29p 10,357.14p 10,357.14p 22
24/08/2004 10,714.29p 10,714.29p 10,714.29p 10,714.29p 22
23/08/2004 10,714.29p 10,714.29p 10,357.14p 10,714.29p 37
20/08/2004 10,714.29p 11,071.43p 10,357.14p 10,357.14p 35
19/08/2004 11,071.43p 11,071.43p 11,071.43p 11,071.43p 17
18/08/2004 11,071.43p 11,071.43p 11,071.43p 11,071.43p 57
17/08/2004 11,071.43p 11,428.57p 11,071.43p 11,071.43p 23
16/08/2004 11,428.57p 11,428.57p 11,428.57p 11,428.57p 14
13/08/2004 11,428.57p 11,428.57p 11,428.57p 11,428.57p 24
12/08/2004 11,428.57p 11,428.57p 11,428.57p 11,428.57p 46
11/08/2004 11,428.57p 11,428.57p 11,071.43p 11,428.57p 64
10/08/2004 11,071.43p 11,071.43p 11,071.43p 11,071.43p 9
09/08/2004 11,071.43p 11,428.57p 11,071.43p 11,071.43p 20
06/08/2004 11,428.57p 11,428.57p 11,428.57p 11,428.57p 32
05/08/2004 11,428.57p 11,428.57p 11,428.57p 11,428.57p 5
04/08/2004 11,785.71p 12,142.86p 11,428.57p 11,428.57p 102
03/08/2004 12,142.86p 12,142.86p 12,142.86p 12,142.86p 13
02/08/2004 12,142.86p 12,500.00p 12,142.86p 12,142.86p 76
30/07/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 6
29/07/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 23
28/07/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
27/07/2004 12,500.00p 12,857.14p 12,500.00p 12,500.00p 7
26/07/2004 12,857.14p 12,857.14p 12,857.14p 12,857.14p 11
23/07/2004 12,857.14p 12,857.14p 12,500.00p 12,857.14p 47
22/07/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 25
21/07/2004 11,785.71p 12,500.00p 11,428.57p 12,500.00p 172
20/07/2004 11,428.57p 11,428.57p 11,428.57p 11,428.57p 113
19/07/2004 11,428.57p 11,428.57p 11,428.57p 11,428.57p 108
16/07/2004 11,428.57p 11,785.71p 11,428.57p 11,428.57p 68
15/07/2004 11,785.71p 11,785.71p 11,785.71p 11,785.71p 76
14/07/2004 12,142.86p 12,142.86p 11,785.71p 11,785.71p 48
13/07/2004 12,142.86p 12,142.86p 12,142.86p 12,142.86p 43
12/07/2004 12,500.00p 12,857.14p 12,500.00p 12,500.00p 42
09/07/2004 12,857.14p 13,214.29p 12,857.14p 12,857.14p 25
08/07/2004 13,214.29p 13,214.29p 13,214.29p 13,214.29p 71
07/07/2004 13,214.29p 13,214.29p 13,214.29p 13,214.29p 57
06/07/2004 12,857.14p 13,214.29p 12,857.14p 13,214.29p 46
05/07/2004 12,857.14p 13,214.29p 12,857.14p 12,857.14p 64
02/07/2004 13,214.29p 14,285.71p 13,214.29p 13,214.29p 66
01/07/2004 14,285.71p 14,642.86p 14,285.71p 14,285.71p 305
30/06/2004 13,571.43p 15,000.00p 12,500.00p 14,642.86p 723
29/06/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 20
28/06/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 526
25/06/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 6
24/06/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 21
23/06/2004 12,500.00p 12,500.00p 12,500.00p 12,500.00p 96
22/06/2004 12,500.00p 12,857.14p 12,500.00p 12,500.00p 85
21/06/2004 12,857.14p 12,857.14p 12,857.14p 12,857.14p 11
18/06/2004 12,857.14p 12,857.14p 12,857.14p 12,857.14p 4
17/06/2004 12,857.14p 12,857.14p 12,857.14p 12,857.14p 20
16/06/2004 12,500.00p 13,214.29p 12,500.00p 12,857.14p 117
15/06/2004 13,214.29p 13,571.43p 13,214.29p 13,214.29p 60
14/06/2004 13,571.43p 13,571.43p 13,571.43p 13,571.43p 39
11/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 145
10/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 105
09/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 28
08/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 26
07/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 16
04/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 107
03/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 1
02/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 76
01/06/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 34
28/05/2004 14,642.86p 13,928.57p 13,928.57p 13,928.57p 66
27/05/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 236
26/05/2004 13,928.57p 14,285.71p 13,928.57p 13,928.57p 44
25/05/2004 14,642.86p 15,000.00p 14,285.71p 14,285.71p 30
24/05/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 1
21/05/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 16
20/05/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 35
19/05/2004 15,000.00p 15,000.00p 14,285.71p 15,000.00p 31
18/05/2004 15,357.14p 15,357.14p 15,357.14p 15,000.00p 28
17/05/2004 15,357.14p 15,714.29p 15,357.14p 15,357.14p 96
14/05/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 14
13/05/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 71
12/05/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 48
11/05/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 53
10/05/2004 17,142.86p 17,500.00p 15,714.29p 15,714.29p 1928
07/05/2004 17,500.00p 18,214.29p 17,500.00p 17,500.00p 691
06/05/2004 14,285.71p 17,500.00p 14,285.71p 17,500.00p 1032
05/05/2004 14,642.86p 14,642.86p 14,642.86p 14,642.86p 34
04/05/2004 14,642.86p 14,642.86p 14,642.86p 14,642.86p 62
30/04/2004 14,285.71p 15,000.00p 14,285.71p 14,642.86p 8077
29/04/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 29
28/04/2004 15,000.00p 15,714.29p 15,000.00p 15,000.00p 147

*Close Price adjusted for both dividends and splits