Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/04/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 13
26/04/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 18
23/04/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 24
22/04/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 47
21/04/2004 15,000.00p 15,000.00p 15,000.00p 15,000.00p 47
20/04/2004 13,928.57p 15,000.00p 13,571.43p 15,000.00p 117
19/04/2004 13,571.43p 13,571.43p 13,571.43p 13,571.43p 19
16/04/2004 13,571.43p 13,928.57p 13,571.43p 13,571.43p 18
15/04/2004 13,928.57p 13,928.57p 13,571.43p 13,928.57p 25
14/04/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 45
13/04/2004 13,928.57p 14,285.71p 13,928.57p 13,928.57p 14
08/04/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 41
07/04/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 13
06/04/2004 13,928.57p 14,285.71p 13,928.57p 13,928.57p 52
05/04/2004 13,928.57p 14,285.71p 13,928.57p 13,928.57p 32
02/04/2004 14,285.71p 14,285.71p 14,285.71p 14,285.71p 26
01/04/2004 13,571.43p 14,285.71p 14,285.71p 14,285.71p 23
31/03/2004 13,571.43p 13,571.43p 13,571.43p 13,571.43p 33
30/03/2004 13,571.43p 13,928.57p 13,571.43p 13,571.43p 23
29/03/2004 13,928.57p 14,285.71p 13,571.43p 13,928.57p 54
26/03/2004 14,642.86p 14,642.86p 14,285.71p 14,642.86p 78
25/03/2004 13,928.57p 14,285.71p 13,928.57p 13,928.57p 6
24/03/2004 13,928.57p 13,928.57p 13,928.57p 13,928.57p 49
23/03/2004 13,928.57p 15,000.00p 13,928.57p 13,928.57p 86
22/03/2004 15,357.14p 15,714.29p 15,000.00p 15,000.00p 108
19/03/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 20
18/03/2004 16,428.57p 15,714.29p 15,714.29p 15,714.29p 19
17/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 83
16/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 96
15/03/2004 16,071.43p 16,428.57p 16,071.43p 16,428.57p 195
12/03/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 179
11/03/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 153
10/03/2004 16,071.43p 16,071.43p 15,357.14p 15,714.29p 3512
09/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 34
08/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 39
05/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 49
04/03/2004 16,785.71p 16,785.71p 16,428.57p 16,428.57p 640
03/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 6
02/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 46
01/03/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 55
27/02/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 71
26/02/2004 16,071.43p 16,428.57p 16,071.43p 16,428.57p 556
25/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 66
24/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 158
23/02/2004 17,142.86p 17,142.86p 15,714.29p 15,714.29p 246
20/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 90
19/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 127
18/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 51
17/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 47
16/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 24
13/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 68
12/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 91
11/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 19
10/02/2004 15,714.29p 16,071.43p 15,714.29p 15,714.29p 1393
09/02/2004 15,357.14p 15,357.14p 15,357.14p 15,357.14p 174
06/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 56
05/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 152
04/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 45
03/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 557
02/02/2004 15,714.29p 15,714.29p 15,714.29p 15,714.29p 286
30/01/2004 16,785.71p 16,785.71p 15,714.29p 15,714.29p 1057
29/01/2004 17,142.86p 17,142.86p 17,142.86p 17,142.86p 37
28/01/2004 17,142.86p 17,142.86p 17,142.86p 17,142.86p 106
27/01/2004 17,142.86p 17,857.14p 17,142.86p 17,500.00p 247
26/01/2004 17,500.00p 17,500.00p 16,785.71p 16,785.71p 78
23/01/2004 18,571.43p 18,571.43p 18,214.29p 18,214.29p 75
22/01/2004 19,285.71p 19,285.71p 18,928.57p 18,928.57p 131
21/01/2004 16,785.71p 20,000.00p 16,785.71p 20,000.00p 333
20/01/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 45
19/01/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 49
16/01/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 30
15/01/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 51
14/01/2004 16,071.43p 16,428.57p 16,071.43p 16,428.57p 220
13/01/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 47
12/01/2004 16,785.71p 16,785.71p 16,785.71p 16,785.71p 14
09/01/2004 16,428.57p 16,428.57p 16,428.57p 16,428.57p 40
08/01/2004 16,785.71p 16,785.71p 16,071.43p 16,071.43p 26
07/01/2004 17,142.86p 17,500.00p 17,142.86p 17,142.86p 111
06/01/2004 17,857.14p 17,857.14p 17,142.86p 17,142.86p 101
05/01/2004 17,500.00p 18,214.29p 17,500.00p 18,214.29p 118
02/01/2004 16,785.71p 16,785.71p 16,785.71p 16,785.71p 67
31/12/2003 17,142.86p 17,142.86p 17,142.86p 17,142.86p 18
30/12/2003 17,500.00p 17,500.00p 17,500.00p 17,500.00p 19
29/12/2003 15,357.14p 18,571.43p 15,357.14p 17,500.00p 575
24/12/2003 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
23/12/2003 14,642.86p 14,642.86p 14,642.86p 14,642.86p 42
22/12/2003 15,000.00p 15,000.00p 15,000.00p 15,000.00p 37
19/12/2003 15,357.14p 15,357.14p 14,642.86p 15,000.00p 37
18/12/2003 15,000.00p 15,000.00p 15,000.00p 15,000.00p 40
17/12/2003 15,000.00p 15,000.00p 14,642.86p 14,642.86p 27
16/12/2003 14,642.86p 14,642.86p 14,642.86p 14,642.86p 9
15/12/2003 15,357.14p 15,357.14p 15,000.00p 15,000.00p 97
12/12/2003 15,357.14p 15,357.14p 15,000.00p 15,000.00p 119
11/12/2003 15,714.29p 15,714.29p 15,357.14p 15,714.29p 85
10/12/2003 15,714.29p 16,071.43p 15,714.29p 16,071.43p 70
09/12/2003 15,714.29p 15,714.29p 15,357.14p 15,714.29p 90
08/12/2003 17,142.86p 17,142.86p 16,071.43p 16,071.43p 64
05/12/2003 16,785.71p 16,785.71p 16,785.71p 16,785.71p 142
04/12/2003 14,642.86p 17,142.86p 14,642.86p 17,142.86p 189
03/12/2003 15,357.14p 15,357.14p 13,571.43p 13,928.57p 170
02/12/2003 16,785.71p 16,785.71p 14,285.71p 15,714.29p 238
01/12/2003 17,500.00p 17,500.00p 17,142.86p 17,142.86p 313
28/11/2003 20,714.29p 20,714.29p 17,142.86p 17,857.14p 472
27/11/2003 20,714.29p 20,714.29p 20,714.29p 20,714.29p 151
26/11/2003 20,357.14p 20,357.14p 20,357.14p 20,357.14p 298
25/11/2003 19,642.86p 20,000.00p 19,642.86p 20,000.00p 366
24/11/2003 18,928.57p 19,642.86p 18,928.57p 19,285.71p 104
21/11/2003 18,928.57p 19,285.71p 16,428.57p 19,285.71p 202
20/11/2003 20,000.00p 20,000.00p 19,285.71p 19,285.71p 77
19/11/2003 20,714.29p 20,714.29p 19,285.71p 20,357.14p 223
18/11/2003 21,428.57p 21,428.57p 21,428.57p 21,428.57p 61
17/11/2003 22,142.86p 22,142.86p 21,428.57p 21,428.57p 970
14/11/2003 22,142.86p 22,500.00p 22,142.86p 22,500.00p 176
13/11/2003 22,142.86p 22,500.00p 20,714.29p 21,428.57p 227
12/11/2003 23,928.57p 24,285.71p 22,857.14p 22,857.14p 653
11/11/2003 22,142.86p 23,571.43p 19,642.86p 23,571.43p 1512
10/11/2003 19,642.86p 21,785.71p 19,642.86p 21,785.71p 1570
07/11/2003 16,785.71p 19,285.71p 16,785.71p 19,285.71p 1515
06/11/2003 16,428.57p 16,428.57p 16,428.57p 16,428.57p 28
05/11/2003 16,428.57p 16,428.57p 16,428.57p 16,428.57p 15
04/11/2003 16,428.57p 16,428.57p 16,428.57p 16,428.57p 40
03/11/2003 16,428.57p 16,785.71p 16,428.57p 16,428.57p 213
31/10/2003 15,714.29p 15,714.29p 15,714.29p 15,714.29p 104
30/10/2003 15,714.29p 15,714.29p 15,714.29p 15,714.29p 108
29/10/2003 15,714.29p 15,714.29p 15,714.29p 15,714.29p 35
28/10/2003 14,642.86p 15,714.29p 14,642.86p 15,714.29p 151
27/10/2003 13,571.43p 14,285.71p 13,571.43p 14,285.71p 73
24/10/2003 14,285.71p 14,285.71p 14,285.71p 14,285.71p 89
23/10/2003 14,642.86p 14,642.86p 13,571.43p 13,571.43p 76
22/10/2003 15,000.00p 15,000.00p 15,000.00p 15,000.00p 84
21/10/2003 15,000.00p 15,000.00p 15,000.00p 15,000.00p 116
20/10/2003 15,357.14p 15,357.14p 15,357.14p 15,357.14p 167
17/10/2003 15,000.00p 15,357.14p 15,000.00p 15,357.14p 992
16/10/2003 13,571.43p 14,642.86p 13,571.43p 14,642.86p 265
15/10/2003 13,214.29p 13,214.29p 13,214.29p 13,214.29p 132
14/10/2003 12,857.14p 12,857.14p 12,857.14p 12,857.14p 30
13/10/2003 12,500.00p 12,500.00p 12,500.00p 12,500.00p 62
10/10/2003 12,500.00p 12,500.00p 12,500.00p 12,500.00p 1
09/10/2003 12,500.00p 12,500.00p 12,500.00p 12,500.00p 26
08/10/2003 12,500.00p 12,500.00p 12,500.00p 12,500.00p 28
07/10/2003 12,500.00p 12,500.00p 12,500.00p 12,500.00p 50
06/10/2003 12,142.86p 12,142.86p 12,142.86p 12,142.86p 29
03/10/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 17
02/10/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 2
01/10/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 14
30/09/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 19
29/09/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 72
26/09/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 35
25/09/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 67
24/09/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 49
23/09/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 28
22/09/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 31
19/09/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 19
18/09/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 11
17/09/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 50
16/09/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 7
15/09/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 12
12/09/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 2
11/09/2003 11,785.71p 11,785.71p 11,785.71p 11,785.71p 44
10/09/2003 11,428.57p 11,785.71p 11,428.57p 11,785.71p 20
09/09/2003 11,071.43p 11,428.57p 11,071.43p 11,071.43p 125
08/09/2003 11,785.71p 11,785.71p 11,428.57p 11,428.57p 15
05/09/2003 12,142.86p 12,142.86p 12,142.86p 12,142.86p 40
04/09/2003 12,500.00p 12,500.00p 12,142.86p 12,142.86p 37
03/09/2003 11,785.71p 12,857.14p 11,785.71p 12,857.14p 786
02/09/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 39
01/09/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 27
29/08/2003 11,071.43p 11,071.43p 11,071.43p 11,071.43p 20
28/08/2003 10,714.29p 10,714.29p 10,714.29p 10,714.29p 9
27/08/2003 9,642.86p 10,714.29p 9,642.86p 10,714.29p 4
26/08/2003 10,714.29p 10,714.29p 10,714.29p 10,714.29p 32
22/08/2003 11,071.43p 11,071.43p 11,071.43p 11,071.43p 12
21/08/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 2
20/08/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 5
19/08/2003 11,785.71p 11,785.71p 11,428.57p 11,428.57p 61
18/08/2003 12,142.86p 12,857.14p 12,142.86p 12,142.86p 113
15/08/2003 11,428.57p 11,428.57p 11,428.57p 11,428.57p 12
14/08/2003 11,785.71p 11,785.71p 11,428.57p 11,428.57p 68
13/08/2003 12,142.86p 12,142.86p 12,142.86p 12,142.86p 35
12/08/2003 11,071.43p 12,142.86p 11,071.43p 11,785.71p 453
11/08/2003 10,357.14p 10,357.14p 10,357.14p 10,357.14p 61
08/08/2003 10,000.00p 10,000.00p 10,000.00p 10,000.00p 38
07/08/2003 10,000.00p 10,000.00p 9,285.71p 10,000.00p 109
06/08/2003 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
05/08/2003 9,285.71p 9,285.71p 9,285.71p 9,285.71p 41
04/08/2003 8,571.43p 9,285.71p 8,571.43p 9,285.71p 153
01/08/2003 8,214.29p 8,214.29p 8,214.29p 8,214.29p 91
31/07/2003 7,857.14p 7,857.14p 7,857.14p 7,857.14p 80
30/07/2003 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
29/07/2003 7,142.86p 7,857.14p 7,142.86p 7,857.14p 39
28/07/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 77
25/07/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 74
24/07/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 15
23/07/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 1
22/07/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 4
21/07/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 19
18/07/2003 6,428.57p 6,428.57p 6,428.57p 6,428.57p 5
17/07/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 3
16/07/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 14
15/07/2003 6,785.71p 6,785.71p 6,785.71p 6,785.71p 15

*Close Price adjusted for both dividends and splits