Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/11/2017 80.50p 80.50p 80.50p 80.50p 49000
20/11/2017 80.50p 81.20p 78.75p 80.50p 13900
17/11/2017 80.50p 80.50p 80.50p 80.50p 0
16/11/2017 80.50p 80.50p 78.40p 80.50p 7143
15/11/2017 81.20p 81.98p 80.50p 80.50p 17857
14/11/2017 81.20p 81.20p 81.20p 81.20p 104286
13/11/2017 81.20p 82.18p 79.10p 81.20p 14179
10/11/2017 81.20p 82.18p 78.40p 81.20p 33036
09/11/2017 81.20p 81.20p 79.10p 81.20p 14286
08/11/2017 81.20p 81.20p 81.20p 81.20p 0
07/11/2017 81.20p 84.00p 79.10p 81.20p 98486
06/11/2017 81.20p 82.60p 79.10p 81.20p 6643
03/11/2017 81.20p 82.46p 81.20p 81.20p 4836
02/11/2017 81.20p 81.20p 79.10p 81.20p 2336
01/11/2017 81.20p 82.46p 79.10p 81.20p 1364
31/10/2017 81.20p 82.46p 79.10p 81.20p 3407
30/10/2017 81.55p 81.55p 81.20p 81.20p 0
27/10/2017 81.20p 81.55p 81.20p 81.20p 0
26/10/2017 81.20p 81.20p 79.10p 81.20p 18614
25/10/2017 81.20p 82.46p 78.40p 81.20p 9621
24/10/2017 81.20p 81.20p 81.20p 81.20p 0
23/10/2017 81.20p 81.55p 78.61p 81.20p 4107
20/10/2017 81.20p 82.46p 81.20p 81.20p 100
19/10/2017 81.20p 81.20p 81.20p 81.20p 0
18/10/2017 81.20p 84.00p 78.40p 81.20p 3579
17/10/2017 81.20p 82.60p 81.20p 81.20p 4943
16/10/2017 81.20p 84.00p 78.40p 81.20p 62336
13/10/2017 81.20p 81.20p 81.20p 81.20p 0
12/10/2017 81.20p 81.20p 81.20p 81.20p 12514
11/10/2017 81.20p 81.20p 81.20p 81.20p 5000
10/10/2017 78.75p 81.20p 78.75p 81.20p 6071
09/10/2017 78.75p 78.75p 78.75p 78.75p 13900
06/10/2017 78.75p 79.80p 76.65p 78.75p 14590214
05/10/2017 79.80p 79.80p 79.80p 79.80p 7779
04/10/2017 79.80p 79.80p 78.05p 79.80p 2221
03/10/2017 79.80p 79.80p 79.80p 79.80p 0
02/10/2017 79.80p 79.80p 78.05p 79.80p 1271
29/09/2017 79.80p 79.80p 79.80p 79.80p 0
28/09/2017 79.80p 79.80p 79.80p 79.80p 3036
27/09/2017 79.80p 79.80p 79.80p 79.80p 136214
26/09/2017 79.80p 79.80p 79.80p 79.80p 0
25/09/2017 80.50p 80.50p 79.80p 79.80p 7143
22/09/2017 80.50p 80.50p 80.50p 80.50p 17379
21/09/2017 80.50p 80.50p 80.50p 80.50p 81721
20/09/2017 79.80p 80.50p 79.80p 80.50p 7500
19/09/2017 79.80p 79.80p 79.80p 79.80p 10600
18/09/2017 79.80p 79.80p 79.80p 79.80p 8671
15/09/2017 80.85p 81.55p 79.80p 79.80p 9250
14/09/2017 78.75p 80.85p 78.75p 80.85p 6071
13/09/2017 78.75p 78.75p 78.75p 78.75p 357
12/09/2017 78.75p 78.75p 78.75p 78.75p 1371
11/09/2017 78.75p 78.75p 78.75p 78.75p 0
08/09/2017 78.75p 78.75p 78.75p 78.75p 9329
07/09/2017 78.75p 78.75p 78.75p 78.75p 18607
06/09/2017 78.75p 78.75p 78.75p 78.75p 0
05/09/2017 78.75p 78.75p 75.95p 78.75p 7314
04/09/2017 78.75p 78.75p 78.05p 78.75p 4299357
01/09/2017 78.75p 78.75p 78.75p 78.75p 1000
31/08/2017 78.75p 78.75p 78.75p 78.75p 50
30/08/2017 78.75p 78.75p 78.75p 78.75p 0
29/08/2017 78.75p 78.75p 78.75p 78.75p 12250
25/08/2017 78.75p 78.75p 78.75p 78.75p 121
24/08/2017 78.75p 78.75p 78.75p 78.75p 0
23/08/2017 78.75p 78.75p 78.75p 78.75p 14286
22/08/2017 78.75p 78.75p 78.75p 78.75p 19800
21/08/2017 78.75p 78.75p 78.75p 78.75p 0
18/08/2017 78.75p 78.75p 78.75p 78.75p 0
17/08/2017 78.75p 78.75p 78.75p 78.75p 3000
16/08/2017 78.75p 78.75p 78.75p 78.75p 49707
15/08/2017 78.75p 78.75p 78.75p 78.75p 14671
14/08/2017 78.75p 78.75p 78.75p 78.75p 714
11/08/2017 78.75p 78.75p 78.75p 78.75p 232143
10/08/2017 78.75p 78.75p 78.75p 78.75p 129
09/08/2017 78.75p 78.75p 78.75p 78.75p 21429
08/08/2017 78.75p 78.75p 78.75p 78.75p 0
07/08/2017 78.75p 78.75p 78.75p 78.75p 2071
04/08/2017 78.75p 78.75p 78.75p 78.75p 0
03/08/2017 78.75p 78.75p 78.75p 78.75p 17814
02/08/2017 78.75p 78.75p 78.75p 78.75p 5643
01/08/2017 78.75p 78.75p 78.75p 78.75p 83450
31/07/2017 75.95p 80.50p 73.85p 78.75p 99129
28/07/2017 73.85p 73.85p 73.85p 73.85p 0
27/07/2017 73.85p 73.85p 73.85p 73.85p 2000
26/07/2017 73.85p 73.85p 73.85p 73.85p 0
25/07/2017 73.85p 73.85p 73.85p 73.85p 3329
24/07/2017 73.85p 73.85p 73.85p 73.85p 22679
21/07/2017 73.85p 73.85p 73.85p 73.85p 0
20/07/2017 73.85p 73.85p 73.85p 73.85p 9371
19/07/2017 73.85p 73.85p 73.85p 73.85p 1207
18/07/2017 73.85p 73.85p 73.85p 73.85p 6414
17/07/2017 73.85p 73.85p 73.85p 73.85p 0
14/07/2017 73.85p 73.85p 73.85p 73.85p 0
13/07/2017 73.85p 73.85p 73.85p 73.85p 4607
12/07/2017 73.85p 73.85p 73.85p 73.85p 0
11/07/2017 73.85p 73.85p 73.85p 73.85p 0
10/07/2017 73.85p 73.85p 73.85p 73.85p 26679
07/07/2017 73.85p 73.85p 73.85p 73.85p 35714
06/07/2017 73.85p 73.85p 73.85p 73.85p 2686
05/07/2017 73.85p 73.85p 73.85p 73.85p 0
04/07/2017 73.85p 73.85p 73.85p 73.85p 28214
03/07/2017 73.85p 73.85p 73.85p 73.85p 0
30/06/2017 73.85p 73.85p 73.85p 73.85p 0
29/06/2017 73.85p 73.85p 73.85p 73.85p 0
28/06/2017 73.85p 73.85p 73.85p 73.85p 0
27/06/2017 73.85p 73.85p 73.85p 73.85p 13571
26/06/2017 73.85p 73.85p 73.85p 73.85p 0
23/06/2017 73.85p 73.85p 73.85p 73.85p 0
22/06/2017 73.85p 73.85p 73.85p 73.85p 0
21/06/2017 73.85p 73.85p 73.50p 73.85p 0
20/06/2017 73.85p 73.85p 73.85p 73.85p 0
19/06/2017 73.85p 73.85p 73.85p 73.85p 0
16/06/2017 73.85p 73.85p 73.85p 73.85p 0
15/06/2017 73.85p 74.55p 72.80p 73.85p 21429
14/06/2017 74.90p 74.90p 72.84p 73.85p 1000
13/06/2017 70.00p 74.90p 70.00p 74.90p 25943
12/06/2017 70.00p 70.00p 68.25p 70.00p 92857
09/06/2017 70.00p 70.00p 70.00p 70.00p 0
08/06/2017 69.30p 71.05p 68.25p 70.00p 39936
07/06/2017 69.30p 69.30p 66.56p 69.30p 57757
06/06/2017 69.30p 69.30p 66.85p 69.30p 17857
05/06/2017 69.65p 69.65p 66.85p 69.30p 28214
02/06/2017 69.65p 70.00p 67.20p 69.65p 6343
01/06/2017 66.85p 70.28p 66.85p 69.65p 21400
31/05/2017 68.60p 70.56p 64.68p 66.85p 95964
30/05/2017 68.60p 70.56p 67.90p 68.60p 14693
26/05/2017 68.60p 68.60p 66.08p 68.60p 27000
25/05/2017 68.60p 68.60p 67.90p 68.60p 2857
24/05/2017 68.60p 70.56p 67.69p 68.60p 66636
23/05/2017 68.60p 68.60p 68.60p 68.60p 0
22/05/2017 68.60p 68.95p 67.69p 68.60p 28343
19/05/2017 68.60p 70.70p 67.69p 68.60p 26329
18/05/2017 68.60p 70.00p 68.60p 68.60p 107143
17/05/2017 68.60p 70.00p 67.20p 68.60p 100429
16/05/2017 68.60p 70.70p 68.60p 68.60p 25157
15/05/2017 68.60p 69.93p 68.60p 68.60p 3443
12/05/2017 68.60p 68.60p 65.80p 68.60p 12857
11/05/2017 68.60p 70.00p 67.20p 68.60p 108329
10/05/2017 68.60p 68.60p 67.82p 68.60p 32286
09/05/2017 68.60p 70.41p 67.64p 68.60p 121843
08/05/2017 68.60p 70.42p 67.64p 68.60p 45164
05/05/2017 68.60p 70.42p 67.26p 68.60p 44300
04/05/2017 69.30p 70.63p 67.26p 68.60p 94500
03/05/2017 69.30p 71.96p 65.80p 69.30p 67757
02/05/2017 70.70p 72.80p 68.88p 69.30p 58357
28/04/2017 70.70p 70.70p 70.70p 70.70p 0
27/04/2017 70.70p 71.40p 68.60p 70.70p 69857
26/04/2017 73.15p 73.15p 65.10p 70.70p 461779
25/04/2017 73.15p 73.15p 72.80p 73.15p 1357
24/04/2017 73.15p 73.15p 70.28p 73.15p 43307
21/04/2017 73.15p 73.15p 70.28p 73.15p 29071
20/04/2017 73.15p 73.15p 70.00p 73.15p 124457
19/04/2017 73.50p 74.20p 67.34p 73.15p 185786
18/04/2017 75.60p 76.86p 72.10p 74.20p 12929
13/04/2017 75.60p 75.60p 72.10p 75.60p 28536
12/04/2017 76.65p 76.65p 73.50p 76.30p 34586
11/04/2017 76.65p 76.65p 76.65p 76.65p 0
10/04/2017 76.65p 76.65p 76.65p 76.65p 0
07/04/2017 76.65p 76.65p 74.97p 76.65p 271
06/04/2017 76.65p 78.40p 73.50p 76.65p 135214
05/04/2017 76.65p 77.00p 74.97p 76.65p 22029
04/04/2017 76.65p 77.70p 76.65p 76.65p 12993
03/04/2017 76.65p 77.14p 75.01p 76.65p 25179
31/03/2017 76.65p 76.65p 74.90p 76.65p 18000
30/03/2017 76.65p 77.28p 74.20p 76.65p 85693
29/03/2017 76.65p 77.56p 74.20p 76.65p 61993
28/03/2017 76.65p 77.70p 76.65p 76.65p 1914
27/03/2017 76.65p 76.65p 73.50p 76.65p 64400
24/03/2017 76.65p 76.65p 74.20p 76.65p 392714
23/03/2017 76.65p 76.65p 76.65p 76.65p 0
22/03/2017 76.65p 77.70p 73.50p 76.65p 45000
21/03/2017 76.65p 76.65p 74.20p 76.65p 11786
20/03/2017 76.65p 79.10p 73.50p 76.65p 13443
17/03/2017 77.00p 79.10p 73.50p 76.65p 35543
16/03/2017 79.10p 79.10p 76.30p 77.00p 7143
15/03/2017 79.10p 79.10p 76.30p 79.10p 12414
14/03/2017 79.10p 81.20p 79.10p 79.10p 24914
13/03/2017 79.10p 79.10p 75.60p 79.10p 115936
10/03/2017 79.10p 80.15p 79.10p 79.10p 0
09/03/2017 79.10p 81.20p 76.37p 79.10p 28571
08/03/2017 80.15p 80.15p 76.30p 79.10p 19279
07/03/2017 82.60p 82.60p 77.02p 80.15p 32957
06/03/2017 82.60p 82.60p 82.60p 82.60p 0
03/03/2017 82.60p 85.40p 79.80p 82.60p 311264
02/03/2017 82.95p 85.40p 79.80p 82.60p 15607
01/03/2017 82.95p 85.40p 80.50p 82.95p 6279
28/02/2017 83.65p 85.40p 80.50p 82.95p 16893
27/02/2017 86.80p 88.90p 81.90p 83.65p 157350
24/02/2017 80.85p 82.46p 79.52p 81.55p 107486
23/02/2017 80.85p 81.55p 80.85p 80.85p 13793
22/02/2017 80.85p 81.90p 79.38p 80.85p 93400
21/02/2017 74.55p 82.74p 74.55p 80.85p 147936
20/02/2017 72.80p 75.60p 71.40p 74.55p 961521
17/02/2017 72.80p 72.80p 70.00p 72.80p 9943
16/02/2017 72.80p 72.80p 72.80p 72.80p 0
15/02/2017 72.80p 75.17p 70.14p 72.80p 5264
14/02/2017 73.15p 74.48p 71.40p 73.15p 18714
13/02/2017 73.15p 74.87p 73.15p 73.15p 7
10/02/2017 72.45p 74.90p 71.40p 73.15p 37986
09/02/2017 73.15p 73.15p 70.70p 72.45p 8971
08/02/2017 73.15p 73.15p 70.98p 73.15p 115000

*Close Price adjusted for both dividends and splits