Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/11/2000 15,178.57p 15,178.57p 15,178.57p 15,178.57p 1
01/11/2000 15,178.57p 15,178.57p 15,178.57p 15,178.57p 5
31/10/2000 15,178.57p 15,178.57p 15,178.57p 15,178.57p 0
30/10/2000 15,178.57p 15,178.57p 15,178.57p 15,178.57p 17
27/10/2000 15,178.57p 15,178.57p 15,178.57p 15,178.57p 0
26/10/2000 15,178.57p 15,178.57p 15,178.57p 15,178.57p 0
25/10/2000 15,178.57p 15,178.57p 15,178.57p 15,178.57p 1
24/10/2000 15,178.57p 15,178.57p 15,178.57p 15,178.57p 2
23/10/2000 15,178.57p 15,178.57p 15,178.57p 15,178.57p 8
20/10/2000 15,178.57p 15,178.57p 15,178.57p 15,178.57p 5
19/10/2000 15,178.57p 15,178.57p 15,178.57p 15,178.57p 28
18/10/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 0
17/10/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 0
16/10/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 15
13/10/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 0
12/10/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 1
11/10/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 2
10/10/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 30
09/10/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 1
06/10/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 0
05/10/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 0
04/10/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 0
03/10/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 7
02/10/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 0
29/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 1
28/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 17
27/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 2
26/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 7
25/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 0
22/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 5
21/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 0
20/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 0
19/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 2
18/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 26
15/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 6
14/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 0
13/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 4
12/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 3
11/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 2
07/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 1
06/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 3
05/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 22
04/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 7
01/09/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 10
31/08/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 1
30/08/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 17
29/08/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 10
25/08/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 22
24/08/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 2
23/08/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 3
22/08/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 9
21/08/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 2
18/08/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 5
17/08/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 1
16/08/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 6
15/08/2000 22,321.43p 22,321.43p 22,321.43p 22,321.43p 22
14/08/2000 37,942.86p 37,942.86p 37,942.86p 37,942.86p 1
11/08/2000 37,942.86p 37,942.86p 37,942.86p 37,942.86p 0
10/08/2000 37,942.86p 37,942.86p 37,942.86p 37,942.86p 5
09/08/2000 37,942.86p 37,942.86p 37,942.86p 37,942.86p 2
08/08/2000 37,942.86p 37,942.86p 37,942.86p 37,942.86p 5
07/08/2000 37,942.86p 37,942.86p 37,942.86p 37,942.86p 7
04/08/2000 37,942.86p 37,942.86p 37,942.86p 37,942.86p 3
03/08/2000 37,942.86p 37,942.86p 37,942.86p 37,942.86p 10
02/08/2000 40,178.57p 40,178.57p 40,178.57p 40,178.57p 1
01/08/2000 40,178.57p 40,178.57p 40,178.57p 40,178.57p 1
31/07/2000 40,178.57p 40,178.57p 40,178.57p 40,178.57p 0
28/07/2000 40,178.57p 40,178.57p 40,178.57p 40,178.57p 2
27/07/2000 40,178.57p 40,178.57p 40,178.57p 40,178.57p 2
26/07/2000 40,178.57p 40,178.57p 40,178.57p 40,178.57p 7
25/07/2000 40,178.57p 40,178.57p 40,178.57p 40,178.57p 3
24/07/2000 40,178.57p 40,178.57p 40,178.57p 40,178.57p 4
21/07/2000 40,178.57p 40,178.57p 40,178.57p 40,178.57p 9
20/07/2000 40,178.57p 40,178.57p 40,178.57p 40,178.57p 21
19/07/2000 40,178.57p 40,178.57p 40,178.57p 40,178.57p 8
18/07/2000 40,178.57p 40,178.57p 40,178.57p 40,178.57p 4
17/07/2000 40,178.57p 40,178.57p 40,178.57p 40,178.57p 4
14/07/2000 40,178.57p 40,178.57p 40,178.57p 40,178.57p 19
13/07/2000 40,178.57p 40,178.57p 40,178.57p 40,178.57p 25
12/07/2000 40,178.57p 40,178.57p 40,178.57p 40,178.57p 1
11/07/2000 40,178.57p 40,178.57p 40,178.57p 40,178.57p 5
10/07/2000 40,178.57p 40,178.57p 40,178.57p 40,178.57p 169
07/07/2000 40,178.57p 40,178.57p 40,178.57p 40,178.57p 15
06/07/2000 42,407.14p 42,407.14p 42,407.14p 42,407.14p 6
05/07/2000 42,407.14p 42,407.14p 42,407.14p 42,407.14p 10
04/07/2000 42,407.14p 42,407.14p 42,407.14p 42,407.14p 5
03/07/2000 42,407.14p 42,407.14p 42,407.14p 42,407.14p 22
30/06/2000 53,571.43p 53,571.43p 53,571.43p 53,571.43p 77

*Close Price adjusted for both dividends and splits