Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/10/2016 53.20p 58.10p 53.20p 57.05p 111643
06/10/2016 53.20p 54.46p 52.50p 53.20p 12329
05/10/2016 53.20p 53.20p 52.38p 53.20p 10343
04/10/2016 52.85p 53.55p 52.85p 53.20p 12143
03/10/2016 52.85p 52.85p 52.85p 52.85p 0
30/09/2016 52.85p 52.85p 52.85p 52.85p 0
29/09/2016 52.85p 53.90p 51.80p 52.85p 92350
28/09/2016 52.85p 53.20p 52.85p 52.85p 25714
27/09/2016 52.85p 52.85p 52.08p 52.85p 2000
26/09/2016 52.85p 53.20p 52.22p 52.85p 19236
23/09/2016 52.85p 52.85p 52.22p 52.85p 14286
22/09/2016 52.85p 52.85p 52.85p 52.85p 0
21/09/2016 52.85p 53.69p 52.85p 52.85p 17857
20/09/2016 52.85p 53.48p 52.85p 52.85p 1000
19/09/2016 52.85p 52.85p 52.78p 52.85p 4479
16/09/2016 52.85p 52.85p 52.78p 52.85p 41914
15/09/2016 52.85p 52.85p 52.08p 52.85p 15000
14/09/2016 52.85p 52.85p 51.80p 52.85p 33257
13/09/2016 52.85p 53.79p 52.78p 52.85p 5229
12/09/2016 53.20p 53.79p 51.80p 53.20p 125979
09/09/2016 52.85p 53.20p 52.85p 53.20p 0
08/09/2016 48.65p 53.90p 48.65p 52.85p 105679
07/09/2016 48.65p 49.49p 48.65p 48.65p 50
06/09/2016 48.65p 48.65p 48.65p 48.65p 0
05/09/2016 48.65p 48.65p 48.58p 48.65p 12586
02/09/2016 48.65p 48.86p 48.58p 48.65p 26414
01/09/2016 48.65p 49.49p 48.58p 48.65p 29150
31/08/2016 48.65p 48.65p 48.65p 48.65p 0
30/08/2016 48.65p 48.65p 48.65p 48.65p 0
26/08/2016 48.65p 49.49p 48.65p 48.65p 10057
25/08/2016 49.21p 49.21p 48.52p 48.65p 60236
24/08/2016 48.65p 50.40p 48.65p 48.65p 78929
23/08/2016 48.65p 49.00p 48.65p 48.65p 1429
22/08/2016 48.65p 48.65p 48.52p 48.65p 1000
19/08/2016 48.65p 48.65p 48.52p 48.65p 2650
18/08/2016 48.65p 49.00p 48.65p 48.65p 7521
17/08/2016 48.65p 48.65p 48.30p 48.65p 10336
16/08/2016 48.65p 48.65p 48.65p 48.65p 0
15/08/2016 48.65p 48.65p 48.65p 48.65p 0
12/08/2016 48.65p 49.00p 48.65p 48.65p 9143
11/08/2016 48.86p 49.00p 48.65p 48.65p 0
10/08/2016 49.00p 49.00p 49.00p 49.00p 0
09/08/2016 49.00p 49.00p 49.00p 49.00p 0
08/08/2016 49.00p 49.00p 48.72p 49.00p 1000
05/08/2016 49.00p 49.56p 49.00p 49.00p 50
04/08/2016 47.25p 49.00p 46.94p 49.00p 82950
03/08/2016 47.25p 47.25p 47.25p 47.25p 0
02/08/2016 47.25p 47.25p 46.90p 47.25p 9864
01/08/2016 47.25p 48.16p 47.25p 47.25p 3736
29/07/2016 47.25p 47.60p 47.25p 47.25p 6271
28/07/2016 46.90p 47.60p 46.90p 47.25p 12879
27/07/2016 46.90p 46.90p 46.65p 46.90p 7143
26/07/2016 46.55p 47.46p 46.55p 46.90p 20693
25/07/2016 47.25p 47.25p 46.01p 46.55p 33193
22/07/2016 44.80p 46.90p 44.80p 45.85p 98650
21/07/2016 44.80p 44.80p 44.80p 44.80p 0
20/07/2016 44.80p 45.43p 44.80p 44.80p 26979
19/07/2016 45.85p 45.85p 44.80p 44.80p 14286
18/07/2016 45.85p 45.85p 45.85p 45.85p 0
15/07/2016 46.55p 46.90p 44.80p 45.85p 162914
14/07/2016 46.20p 46.55p 46.20p 46.55p 0
13/07/2016 45.85p 46.90p 45.85p 46.20p 672650
12/07/2016 45.85p 45.85p 45.50p 45.85p 357314
11/07/2016 45.85p 45.85p 45.50p 45.85p 178571
08/07/2016 45.85p 45.85p 44.80p 45.85p 14286
07/07/2016 45.50p 46.06p 44.80p 45.50p 219364
06/07/2016 45.50p 45.50p 44.80p 45.50p 7143
05/07/2016 45.50p 45.50p 45.50p 45.50p 0
04/07/2016 45.50p 45.50p 45.50p 45.50p 0
01/07/2016 45.50p 46.06p 44.94p 45.50p 21721
30/06/2016 45.50p 45.50p 45.50p 45.50p 0
29/06/2016 45.50p 45.92p 44.94p 45.50p 36100
28/06/2016 45.50p 45.50p 44.80p 45.50p 10714
27/06/2016 45.50p 45.92p 45.50p 45.50p 2436
24/06/2016 41.30p 45.92p 41.30p 45.50p 394900
23/06/2016 46.90p 46.90p 42.00p 45.50p 135271
22/06/2016 46.90p 46.90p 45.78p 46.90p 20443
21/06/2016 46.90p 46.90p 45.50p 46.90p 22071
20/06/2016 46.90p 46.90p 46.90p 46.90p 714
17/06/2016 46.90p 46.90p 46.90p 46.90p 0
16/06/2016 46.90p 48.02p 46.90p 46.90p 8986
15/06/2016 46.90p 46.90p 46.90p 46.90p 0
14/06/2016 46.90p 46.90p 46.55p 46.90p 0
13/06/2016 47.95p 48.52p 45.92p 46.55p 174500
10/06/2016 47.95p 48.52p 47.95p 47.95p 443
09/06/2016 47.95p 47.95p 47.95p 47.95p 785714
08/06/2016 47.95p 47.95p 47.18p 47.95p 35714
07/06/2016 47.95p 47.95p 46.90p 47.95p 65014
06/06/2016 47.60p 47.95p 46.90p 47.95p 68029
03/06/2016 47.60p 47.60p 46.55p 47.60p 45057
02/06/2016 47.95p 47.95p 45.78p 47.60p 101050
01/06/2016 47.95p 47.95p 47.95p 47.95p 0
31/05/2016 47.95p 47.95p 47.18p 47.95p 5783322
27/05/2016 48.30p 48.30p 46.90p 47.95p 15000
26/05/2016 48.30p 48.30p 48.30p 48.30p 0
25/05/2016 48.30p 48.30p 48.30p 48.30p 0
24/05/2016 48.30p 48.30p 48.30p 48.30p 16607
23/05/2016 48.30p 48.30p 48.30p 48.30p 0
20/05/2016 48.30p 48.30p 48.30p 48.30p 0
19/05/2016 48.30p 48.30p 46.90p 48.30p 15286
18/05/2016 48.30p 48.30p 47.21p 48.30p 204229
17/05/2016 48.30p 49.42p 47.60p 48.30p 72436
16/05/2016 48.30p 48.30p 47.45p 48.30p 2143
13/05/2016 48.30p 48.30p 48.30p 48.30p 0
12/05/2016 48.30p 48.30p 47.60p 48.30p 935536
11/05/2016 48.30p 48.30p 48.30p 48.30p 0
10/05/2016 48.30p 49.70p 48.30p 48.30p 29357
09/05/2016 47.60p 48.86p 47.49p 48.30p 48171
06/05/2016 46.90p 47.66p 46.90p 47.60p 3850
05/05/2016 46.90p 46.90p 45.92p 46.90p 661071
04/05/2016 46.90p 47.71p 45.50p 46.90p 113386
03/05/2016 46.90p 48.02p 46.20p 46.90p 26193
29/04/2016 46.55p 47.60p 45.78p 46.90p 1357807
28/04/2016 46.55p 47.49p 45.95p 46.55p 28114
27/04/2016 46.55p 46.55p 45.50p 46.55p 928571
26/04/2016 46.55p 47.60p 45.78p 46.55p 4176314
25/04/2016 45.64p 47.60p 45.64p 46.55p 889929
22/04/2016 45.64p 46.06p 45.08p 45.64p 5779686
21/04/2016 43.54p 45.64p 43.54p 45.64p 116957
20/04/2016 42.00p 43.54p 41.30p 43.54p 3979693
19/04/2016 40.95p 42.70p 39.20p 42.00p 320636
18/04/2016 40.25p 42.42p 39.20p 40.95p 68814
15/04/2016 39.55p 40.60p 39.20p 40.25p 315429
14/04/2016 38.15p 39.55p 38.15p 39.55p 79571
13/04/2016 37.45p 38.15p 37.45p 38.15p 0
12/04/2016 36.75p 38.27p 35.00p 37.45p 161857
11/04/2016 36.54p 38.78p 36.07p 36.75p 106143
08/04/2016 36.54p 36.54p 35.84p 36.54p 1800
07/04/2016 36.54p 38.08p 35.00p 36.54p 48850
06/04/2016 36.54p 37.10p 36.54p 36.54p 0
05/04/2016 36.54p 36.54p 36.14p 36.54p 7000
04/04/2016 36.54p 37.38p 35.00p 36.54p 52729
01/04/2016 37.10p 37.10p 35.98p 36.54p 28714
31/03/2016 36.54p 37.93p 35.98p 36.54p 69171
30/03/2016 36.40p 37.80p 35.98p 36.54p 12143
29/03/2016 36.40p 37.10p 36.40p 36.40p 2657
24/03/2016 36.40p 36.40p 36.40p 36.40p 0
23/03/2016 36.40p 36.40p 36.40p 36.40p 0
22/03/2016 35.00p 36.66p 35.00p 36.40p 23843
21/03/2016 35.00p 35.35p 35.00p 35.00p 0
18/03/2016 35.00p 36.40p 34.67p 35.00p 20164
17/03/2016 35.00p 35.00p 35.00p 35.00p 0
16/03/2016 35.56p 37.10p 35.00p 35.00p 24607
15/03/2016 35.56p 37.10p 34.17p 35.56p 6857
14/03/2016 34.79p 36.61p 34.58p 35.56p 7721
11/03/2016 34.79p 34.79p 34.39p 34.79p 21429
10/03/2016 34.86p 34.86p 33.88p 34.79p 6000
09/03/2016 32.76p 36.40p 32.48p 34.86p 254464
08/03/2016 31.71p 33.25p 31.08p 32.76p 115979
07/03/2016 31.71p 31.71p 30.78p 31.71p 1264543
04/03/2016 32.06p 32.06p 30.80p 31.71p 69000
03/03/2016 32.55p 33.18p 31.66p 32.06p 55036
02/03/2016 32.34p 33.47p 31.87p 32.55p 38507
01/03/2016 29.75p 32.91p 29.75p 32.34p 192307
29/02/2016 29.19p 29.19p 29.19p 29.19p 0
26/02/2016 28.84p 29.40p 28.84p 29.19p 40164
25/02/2016 28.49p 29.40p 27.44p 28.84p 44071
24/02/2016 28.49p 28.49p 28.49p 28.49p 0
23/02/2016 28.70p 28.70p 27.30p 28.49p 37714
22/02/2016 29.05p 29.05p 27.42p 28.49p 79421
19/02/2016 29.05p 29.05p 27.30p 29.05p 74486
18/02/2016 30.45p 30.45p 28.70p 29.40p 46743
17/02/2016 30.45p 30.45p 29.40p 30.45p 116886
16/02/2016 30.80p 30.80p 29.40p 30.45p 33671
15/02/2016 30.80p 30.80p 30.10p 30.80p 35314
12/02/2016 30.80p 30.80p 30.80p 30.80p 0
11/02/2016 30.80p 30.80p 30.10p 30.80p 607143
10/02/2016 30.80p 31.11p 30.80p 30.80p 3179
09/02/2016 30.80p 30.80p 30.80p 30.80p 0
08/02/2016 30.80p 30.80p 30.80p 30.80p 0
05/02/2016 30.80p 31.11p 30.10p 30.80p 13543
04/02/2016 30.80p 31.14p 30.10p 30.80p 62793
03/02/2016 30.80p 30.80p 30.80p 30.80p 0
02/02/2016 30.80p 31.50p 30.10p 30.80p 15343
01/02/2016 30.80p 30.80p 30.80p 30.80p 0
29/01/2016 30.80p 30.80p 30.10p 30.80p 106029
28/01/2016 30.80p 30.80p 30.10p 30.80p 34214
27/01/2016 31.15p 31.15p 30.10p 30.80p 46429
26/01/2016 33.60p 33.60p 30.52p 31.50p 170943
25/01/2016 33.60p 33.60p 32.90p 33.60p 0
22/01/2016 33.60p 33.60p 33.60p 33.60p 0
21/01/2016 33.25p 33.60p 32.90p 33.60p 20543
20/01/2016 31.85p 33.60p 31.85p 33.25p 97514
19/01/2016 33.95p 33.95p 31.85p 31.85p 21429
18/01/2016 33.95p 34.30p 32.90p 33.95p 19257
15/01/2016 34.30p 34.30p 33.95p 33.95p 0
14/01/2016 34.30p 34.30p 33.60p 34.30p 0
13/01/2016 34.30p 35.00p 34.30p 34.30p 4571
12/01/2016 34.30p 34.30p 34.30p 34.30p 0
11/01/2016 34.30p 34.30p 33.60p 34.30p 157
08/01/2016 34.30p 34.30p 33.60p 34.30p 2171
07/01/2016 35.70p 35.70p 33.88p 34.30p 59314
06/01/2016 37.10p 37.10p 35.00p 35.70p 65714
05/01/2016 37.10p 37.10p 37.09p 37.10p 5357
04/01/2016 37.10p 37.10p 36.40p 37.10p 1936
31/12/2015 37.10p 37.10p 36.40p 37.10p 23000
30/12/2015 37.10p 37.10p 36.40p 37.10p 11429
29/12/2015 37.10p 37.10p 36.40p 37.10p 157143
24/12/2015 37.10p 37.10p 36.40p 37.10p 36914
23/12/2015 37.45p 37.45p 36.40p 37.10p 202143

*Close Price adjusted for both dividends and splits