Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/08/2001 6,071.43p 6,071.43p 6,071.43p 6,071.43p 2
17/08/2001 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
16/08/2001 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
15/08/2001 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
14/08/2001 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
13/08/2001 6,071.43p 6,071.43p 6,071.43p 6,071.43p 0
10/08/2001 6,428.57p 6,428.57p 6,428.57p 6,428.57p 3
09/08/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
08/08/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 3
07/08/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
06/08/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
03/08/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 3
02/08/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
01/08/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
31/07/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
30/07/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
27/07/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
26/07/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 3
25/07/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 3
24/07/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 4
23/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 3
20/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
19/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 4
18/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
17/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 4
16/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 3
13/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 4
12/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
11/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 5
10/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
09/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
06/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
05/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 4
04/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
03/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
02/07/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 4
29/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 3
28/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 1
27/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
26/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 4
25/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
22/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
21/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
20/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 4
19/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
18/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
15/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 0
14/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 4
13/06/2001 7,857.14p 7,857.14p 7,857.14p 7,857.14p 2
12/06/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
11/06/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 3
08/06/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 8
07/06/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 2
06/06/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 5
05/06/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 4
04/06/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
01/06/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 4
31/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 1
30/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 13
29/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 18
25/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 4
24/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 11
23/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 1
22/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
21/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 7
18/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
17/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
16/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 3
15/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
14/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
11/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 2
10/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
09/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 4
08/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
04/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
03/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 0
02/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 4
01/05/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 2
30/04/2001 8,571.43p 8,571.43p 8,571.43p 8,571.43p 6
27/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
26/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
25/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
24/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
23/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
20/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
19/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
18/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
17/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 1
12/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
11/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
10/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
09/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
06/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 2
05/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 4
04/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 1
03/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
02/04/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 9
30/03/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 1
29/03/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 4
28/03/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 20
27/03/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 4
26/03/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 1
23/03/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
22/03/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 1
21/03/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 4
20/03/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 5
19/03/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 0
16/03/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 6
15/03/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 6
14/03/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 16
13/03/2001 9,285.71p 9,285.71p 9,285.71p 9,285.71p 16
12/03/2001 10,357.14p 10,357.14p 10,357.14p 10,357.14p 6
09/03/2001 10,357.14p 10,357.14p 10,357.14p 10,357.14p 13
08/03/2001 10,357.14p 10,357.14p 10,357.14p 10,357.14p 136
07/03/2001 10,357.14p 10,357.14p 10,357.14p 10,357.14p 126
06/03/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
05/03/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 4
02/03/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
01/03/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
28/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
27/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
26/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
23/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 2
22/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
21/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
20/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
19/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
16/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
15/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 1
14/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 2
13/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 7
12/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
09/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 7
08/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
07/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
06/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
05/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 4
02/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 6
01/02/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
31/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
30/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
29/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 14
26/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
25/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
24/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
23/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 3
22/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 2
19/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 4
18/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
17/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 1
16/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 3
15/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
12/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 1
11/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
10/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 2
09/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 3
08/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
05/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
04/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 1
03/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 1
02/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 5
29/12/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 1
28/12/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
27/12/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
22/12/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 3
21/12/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 1
20/12/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 1
19/12/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
18/12/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 2
15/12/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
14/12/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
13/12/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
12/12/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 2
11/12/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 1
08/12/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
07/12/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
06/12/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
05/12/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 1
04/12/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
01/12/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
30/11/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 3
29/11/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 3
28/11/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 4
27/11/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
24/11/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 2
23/11/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 3
22/11/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 7
21/11/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 2
20/11/2000 7,500.00p 7,500.00p 7,500.00p 7,500.00p 22
17/11/2000 8,928.57p 8,928.57p 8,928.57p 8,928.57p 26
16/11/2000 8,928.57p 8,928.57p 8,928.57p 8,928.57p 4
15/11/2000 10,000.00p 10,000.00p 10,000.00p 10,000.00p 155
14/11/2000 15,178.57p 15,178.57p 15,178.57p 15,178.57p 0
13/11/2000 15,178.57p 15,178.57p 15,178.57p 15,178.57p 1
10/11/2000 15,178.57p 15,178.57p 15,178.57p 15,178.57p 1
09/11/2000 15,178.57p 15,178.57p 15,178.57p 15,178.57p 5
08/11/2000 15,178.57p 15,178.57p 15,178.57p 15,178.57p 22
07/11/2000 15,178.57p 15,178.57p 15,178.57p 15,178.57p 0
06/11/2000 15,178.57p 15,178.57p 15,178.57p 15,178.57p 1
03/11/2000 15,178.57p 15,178.57p 15,178.57p 15,178.57p 0

*Close Price adjusted for both dividends and splits