Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
25/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
24/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
23/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
20/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 7
19/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
18/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 7
17/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
16/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
13/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 1
12/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
11/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
10/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
09/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
06/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
05/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
04/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
03/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
02/09/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
30/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
29/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 8
28/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
27/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
23/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
22/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
21/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
20/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
19/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
16/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
15/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 2
14/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
13/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
12/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 1
09/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
08/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
07/08/2002 2,142.86p 2,142.86p 2,142.86p 2,142.86p 0
06/08/2002 2,500.00p 2,500.00p 2,142.86p 2,142.86p 23
05/08/2002 2,857.14p 2,857.14p 2,857.14p 2,857.14p 0
02/08/2002 2,857.14p 2,857.14p 2,857.14p 2,857.14p 0
01/08/2002 2,857.14p 2,857.14p 2,857.14p 2,857.14p 0
31/07/2002 2,857.14p 2,857.14p 2,857.14p 2,857.14p 0
30/07/2002 2,857.14p 2,857.14p 2,857.14p 2,857.14p 0
29/07/2002 2,857.14p 2,857.14p 2,857.14p 2,857.14p 0
26/07/2002 2,857.14p 2,857.14p 2,857.14p 2,857.14p 1
25/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
24/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
23/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
22/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
19/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
18/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
17/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
16/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
15/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 24
12/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
11/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
10/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
09/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
08/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 7
05/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
04/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
03/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
02/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 2
01/07/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 4
28/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
27/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 2
26/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
25/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
24/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
21/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
20/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 1
19/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 4
18/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
17/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 3
14/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 4
13/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
12/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
11/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
10/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
07/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
06/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
05/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 12
04/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
03/06/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
31/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
30/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 4
29/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 25
28/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
27/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
24/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
23/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
22/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
21/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
20/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
17/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
16/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 6
15/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 2
14/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
13/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 2
10/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
09/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
08/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 4
07/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 4
03/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
02/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
01/05/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 0
30/04/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 4
29/04/2002 3,214.29p 3,214.29p 3,214.29p 3,214.29p 4
26/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 1
25/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
24/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
23/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
22/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 11
19/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
18/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 1
17/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
16/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
15/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 3
12/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
11/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
10/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 9
09/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 9
08/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
05/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 38
04/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 14
03/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
02/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
01/04/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
29/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
28/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 6
27/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 5
26/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 2
25/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
22/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 14
21/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
20/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 6
19/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 17
18/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
15/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 1
14/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
13/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
12/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
11/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
08/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
07/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
06/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
05/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
04/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
01/03/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
28/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 1
27/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 6
26/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 7
25/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
22/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
21/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
20/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
19/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 1
18/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
15/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
14/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
13/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
12/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
11/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
08/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 7
07/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 12
06/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 1
05/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 3
04/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
01/02/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 15
31/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
30/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 15
29/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 1
28/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 17
25/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
24/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
23/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 10
22/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
21/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
18/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 8
17/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 22
16/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
15/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 2
14/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
11/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 17
10/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
09/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
08/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 1
07/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
04/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
03/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 4
02/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
01/01/2002 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
31/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
28/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
27/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
26/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
25/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
24/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
21/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0
20/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 28
19/12/2001 3,928.57p 3,928.57p 3,928.57p 3,928.57p 0

*Close Price adjusted for both dividends and splits