Globaldata (DATA) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/09/2014 35.35p 35.35p 35.35p 35.35p 0
09/09/2014 36.05p 36.05p 34.30p 35.35p 56571
08/09/2014 36.05p 36.05p 36.05p 36.05p 0
05/09/2014 36.05p 36.75p 36.05p 36.05p 64
04/09/2014 36.05p 36.05p 35.00p 36.05p 17857
03/09/2014 36.05p 36.05p 36.05p 36.05p 0
02/09/2014 36.05p 36.05p 35.00p 36.05p 1000
01/09/2014 36.05p 36.96p 35.70p 36.05p 28571
29/08/2014 36.05p 36.05p 35.00p 36.05p 80500
28/08/2014 36.05p 36.05p 35.00p 36.05p 71429
27/08/2014 36.05p 36.05p 36.05p 36.05p 0
26/08/2014 36.05p 36.05p 33.60p 36.05p 47786
22/08/2014 36.05p 36.05p 35.70p 36.05p 0
21/08/2014 36.05p 36.05p 36.05p 36.05p 0
20/08/2014 36.05p 36.05p 36.05p 36.05p 0
19/08/2014 36.05p 36.05p 36.05p 36.05p 0
18/08/2014 36.40p 36.40p 35.00p 36.05p 2750
15/08/2014 36.75p 36.75p 35.70p 36.40p 64286
14/08/2014 36.75p 36.75p 36.40p 36.75p 11029
13/08/2014 36.75p 36.75p 36.40p 36.75p 49129
12/08/2014 36.75p 36.75p 36.54p 36.75p 11257
11/08/2014 36.75p 36.75p 36.40p 36.75p 1793264
08/08/2014 36.75p 36.75p 36.75p 36.75p 0
07/08/2014 36.75p 36.75p 36.75p 36.75p 0
06/08/2014 36.75p 36.75p 36.40p 36.75p 269493
05/08/2014 36.75p 36.75p 36.40p 36.75p 65121
04/08/2014 36.75p 36.75p 36.68p 36.75p 1557143
01/08/2014 36.75p 36.75p 36.40p 36.75p 157336
31/07/2014 36.75p 36.75p 36.54p 36.75p 8171
30/07/2014 36.75p 37.80p 35.84p 36.75p 0
29/07/2014 37.80p 37.80p 35.84p 36.75p 1518229
28/07/2014 37.80p 37.80p 37.10p 37.80p 182957
25/07/2014 37.80p 37.80p 37.25p 37.80p 1500
24/07/2014 37.80p 38.15p 37.10p 37.80p 0
23/07/2014 38.15p 38.15p 37.10p 37.80p 94286
22/07/2014 37.80p 39.06p 37.24p 38.15p 128750
21/07/2014 37.80p 38.50p 37.10p 37.80p 35000
18/07/2014 37.80p 37.80p 37.24p 37.80p 16000
17/07/2014 37.45p 38.50p 37.10p 37.80p 0
16/07/2014 37.45p 38.50p 37.10p 37.45p 0
15/07/2014 37.45p 38.50p 37.45p 37.45p 129864
14/07/2014 37.45p 37.45p 36.40p 37.45p 0
11/07/2014 37.45p 37.45p 36.40p 37.45p 0
10/07/2014 37.45p 37.45p 36.40p 37.45p 14000
09/07/2014 37.45p 37.45p 36.54p 37.45p 3000
08/07/2014 37.45p 38.50p 37.45p 37.45p 7857
07/07/2014 37.45p 38.50p 36.40p 37.45p 94007
04/07/2014 37.45p 37.45p 36.54p 37.45p 7200
03/07/2014 37.45p 37.45p 36.54p 37.45p 200
02/07/2014 37.45p 37.45p 36.54p 37.45p 3000
01/07/2014 37.45p 38.36p 37.45p 37.45p 23571
30/06/2014 37.45p 38.36p 36.40p 37.45p 17821
27/06/2014 37.45p 37.45p 36.42p 37.45p 0
26/06/2014 37.45p 37.45p 36.42p 37.45p 4393
25/06/2014 37.45p 37.45p 36.43p 37.45p 1293
24/06/2014 37.45p 37.45p 36.65p 37.45p 21871
23/06/2014 37.45p 38.50p 37.45p 37.45p 10000
20/06/2014 37.45p 37.80p 36.65p 37.45p 0
19/06/2014 37.45p 37.80p 36.65p 37.45p 0
18/06/2014 37.45p 37.80p 36.65p 37.45p 0
17/06/2014 37.45p 37.80p 36.65p 37.45p 0
16/06/2014 37.45p 37.80p 36.65p 37.45p 0
13/06/2014 37.10p 37.80p 36.65p 37.45p 45286
12/06/2014 37.10p 37.72p 36.65p 37.10p 4043
11/06/2014 37.10p 37.10p 36.65p 37.10p 137371
10/06/2014 37.10p 37.10p 36.65p 37.10p 60214
09/06/2014 37.10p 37.72p 36.65p 37.10p 16700
06/06/2014 37.10p 37.45p 36.65p 37.10p 0
05/06/2014 37.10p 37.10p 36.65p 37.10p 9000
04/06/2014 37.10p 37.10p 36.65p 37.10p 13679
03/06/2014 37.10p 37.45p 36.65p 37.10p 25000
02/06/2014 37.10p 37.45p 36.61p 37.10p 170793
30/05/2014 37.10p 37.72p 36.57p 37.10p 71429
29/05/2014 37.10p 37.72p 36.57p 37.10p 27593
28/05/2014 37.10p 37.45p 36.54p 37.10p 0
27/05/2014 37.10p 37.10p 36.54p 37.10p 36000
23/05/2014 37.10p 37.73p 36.40p 37.10p 179643
22/05/2014 37.10p 37.10p 36.40p 37.10p 0
21/05/2014 37.10p 37.10p 36.40p 37.10p 177907
20/05/2014 37.10p 37.10p 36.40p 37.10p 250000
19/05/2014 37.10p 37.52p 37.10p 37.10p 35714
16/05/2014 37.10p 37.73p 36.40p 37.10p 428921
15/05/2014 37.10p 37.10p 36.40p 37.10p 85714
14/05/2014 37.10p 37.73p 36.40p 37.10p 42714
13/05/2014 37.10p 37.80p 36.40p 37.10p 98543
12/05/2014 37.10p 37.10p 36.40p 37.10p 12714
09/05/2014 37.10p 37.10p 36.40p 37.10p 14286
08/05/2014 37.10p 37.73p 36.40p 37.10p 36429
07/05/2014 37.10p 37.10p 36.40p 37.10p 35714
06/05/2014 37.10p 37.73p 37.10p 37.10p 7143
02/05/2014 37.10p 37.73p 37.10p 37.10p 7950
01/05/2014 37.10p 37.10p 36.40p 37.10p 81429
30/04/2014 37.10p 37.73p 36.75p 37.10p 26464
29/04/2014 37.10p 37.73p 37.10p 37.10p 1049486
28/04/2014 37.10p 37.73p 37.10p 37.10p 35714
25/04/2014 36.89p 37.73p 36.12p 37.10p 25386
24/04/2014 36.89p 36.89p 36.05p 36.89p 5286
23/04/2014 36.89p 37.73p 36.89p 36.89p 3571
22/04/2014 36.89p 36.89p 36.05p 36.89p 6000
17/04/2014 36.89p 37.73p 36.89p 36.89p 5271
16/04/2014 36.89p 37.80p 36.89p 36.89p 0
15/04/2014 36.89p 37.80p 36.89p 36.89p 1314
14/04/2014 36.75p 37.66p 36.75p 36.89p 7893
11/04/2014 36.75p 36.75p 35.70p 36.75p 52979
10/04/2014 36.75p 37.10p 35.70p 36.75p 88214
09/04/2014 36.75p 37.66p 36.05p 36.75p 65164
08/04/2014 36.75p 36.75p 35.70p 36.75p 60929
07/04/2014 36.75p 37.66p 36.05p 36.75p 36243
04/04/2014 36.75p 37.66p 36.40p 36.75p 125114
03/04/2014 36.75p 37.80p 35.72p 36.75p 86871
02/04/2014 36.75p 37.80p 35.70p 36.75p 24971
01/04/2014 36.75p 36.75p 35.70p 36.75p 0
31/03/2014 36.75p 36.75p 36.40p 36.75p 0
28/03/2014 36.75p 36.75p 36.40p 36.40p 0
27/03/2014 36.75p 36.75p 36.75p 36.75p 0
26/03/2014 36.75p 36.75p 36.75p 36.75p 445714
25/03/2014 36.75p 37.10p 35.70p 36.75p 53936
24/03/2014 36.75p 36.75p 35.70p 36.75p 99571
21/03/2014 36.40p 37.10p 36.40p 36.75p 7143
20/03/2014 36.40p 36.40p 35.70p 36.40p 0
19/03/2014 36.40p 36.40p 35.70p 36.40p 54000
18/03/2014 36.40p 36.40p 35.70p 36.40p 13857
17/03/2014 36.40p 36.40p 35.70p 35.70p 0
14/03/2014 36.40p 36.40p 35.70p 36.40p 36000
13/03/2014 36.40p 37.10p 36.05p 36.40p 2316843
12/03/2014 36.40p 36.40p 35.70p 36.40p 188571
11/03/2014 36.40p 36.40p 35.70p 36.40p 6000
10/03/2014 36.40p 37.10p 36.40p 36.40p 56264
07/03/2014 36.40p 36.40p 35.75p 36.40p 1461571
06/03/2014 36.05p 37.10p 35.70p 36.40p 150857
05/03/2014 36.05p 36.05p 35.00p 36.05p 19831428
04/03/2014 36.05p 37.10p 35.00p 36.05p 130464
03/03/2014 35.70p 36.40p 35.14p 36.05p 25386
28/02/2014 35.70p 36.40p 35.00p 35.70p 40843
27/02/2014 36.75p 36.75p 34.30p 35.70p 50457
26/02/2014 36.75p 36.75p 35.26p 36.75p 60000
25/02/2014 36.75p 37.80p 35.98p 36.75p 761207
24/02/2014 36.75p 36.75p 35.98p 36.75p 11286
21/02/2014 36.05p 36.05p 35.98p 36.05p 10329
20/02/2014 35.70p 36.40p 35.00p 36.05p 94957
19/02/2014 35.70p 35.70p 35.07p 35.70p 17857
18/02/2014 35.70p 35.70p 35.04p 35.70p 1786
17/02/2014 35.70p 35.70p 35.03p 35.70p 12271
14/02/2014 35.70p 36.40p 35.70p 35.70p 0
13/02/2014 35.70p 36.40p 35.70p 35.70p 0
12/02/2014 35.70p 36.40p 35.70p 35.70p 0
11/02/2014 35.70p 36.40p 35.70p 35.70p 7143
10/02/2014 35.70p 35.70p 35.65p 35.70p 11450
07/02/2014 35.70p 36.40p 35.00p 35.70p 21057
06/02/2014 35.35p 36.40p 35.28p 35.70p 13564
05/02/2014 35.35p 37.10p 35.35p 35.35p 91971
04/02/2014 35.35p 36.40p 34.30p 35.35p 105586
03/02/2014 35.35p 36.12p 34.86p 35.35p 0
31/01/2014 35.35p 36.12p 34.86p 35.35p 15364
30/01/2014 35.35p 35.35p 34.86p 35.35p 64286
29/01/2014 35.35p 35.35p 34.86p 35.35p 65286
28/01/2014 33.25p 35.98p 33.25p 35.35p 160579
27/01/2014 33.25p 34.30p 33.25p 33.25p 2857
24/01/2014 33.25p 33.32p 33.25p 33.25p 1000
23/01/2014 33.25p 34.30p 33.25p 33.25p 31221
22/01/2014 33.25p 33.60p 33.04p 33.25p 91757
21/01/2014 33.25p 33.60p 33.04p 33.25p 45879
20/01/2014 33.25p 34.30p 33.25p 33.25p 13593
17/01/2014 33.25p 34.30p 33.25p 33.25p 7143
16/01/2014 33.25p 33.88p 32.90p 33.25p 36536
15/01/2014 33.25p 33.25p 32.90p 33.25p 35000
14/01/2014 33.25p 33.25p 32.90p 33.25p 2000
13/01/2014 33.25p 33.25p 32.90p 33.25p 527336
10/01/2014 33.25p 33.25p 32.90p 33.25p 34429
09/01/2014 33.25p 34.30p 32.90p 33.25p 2252057
08/01/2014 33.25p 34.16p 33.25p 33.25p 0
07/01/2014 33.25p 34.16p 33.25p 33.25p 18643
06/01/2014 33.25p 33.25p 32.91p 33.25p 305193
03/01/2014 33.25p 34.30p 32.91p 33.25p 270857
02/01/2014 33.25p 33.25p 32.90p 33.25p 7143
31/12/2013 33.25p 34.30p 32.90p 33.25p 0
30/12/2013 33.25p 34.30p 32.90p 33.25p 0
27/12/2013 33.25p 34.30p 32.90p 33.25p 0
24/12/2013 33.25p 34.30p 32.90p 33.25p 0
23/12/2013 33.25p 34.30p 32.90p 33.25p 39329
20/12/2013 33.25p 34.30p 32.90p 33.25p 0
19/12/2013 33.25p 34.30p 32.90p 33.25p 12407
18/12/2013 33.25p 33.60p 32.55p 33.25p 0
17/12/2013 32.55p 33.60p 32.55p 33.60p 3986
16/12/2013 31.85p 32.90p 31.85p 32.55p 17857
13/12/2013 31.50p 33.13p 31.50p 32.55p 71571
12/12/2013 31.15p 31.50p 30.80p 31.50p 0
11/12/2013 31.15p 31.50p 30.80p 31.50p 7036
10/12/2013 31.15p 32.20p 31.15p 31.15p 9307
09/12/2013 31.15p 31.15p 30.80p 31.15p 34821
06/12/2013 31.15p 32.20p 30.80p 30.80p 0
05/12/2013 31.15p 32.20p 30.80p 31.15p 55571
04/12/2013 31.15p 31.67p 30.73p 31.15p 26414
03/12/2013 31.15p 31.78p 31.15p 31.15p 0
02/12/2013 31.15p 31.78p 31.15p 31.15p 0
29/11/2013 31.15p 31.78p 31.15p 31.15p 0
28/11/2013 31.15p 31.78p 31.15p 31.15p 6129
27/11/2013 31.15p 31.50p 31.15p 31.15p 31571
26/11/2013 31.15p 31.15p 30.52p 31.15p 3000
25/11/2013 31.15p 31.15p 30.52p 31.15p 27000

*Close Price adjusted for both dividends and splits